date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-05,25.0713,25.0713,25.01,25.01,324,24.3830233455154,24.3830233455154,24.3234062003702,24.3234062003702,333.14577461921,0.0,1.0
2023-10-06,25.212,25.212,25.212,25.212,39,24.519860740653,24.519860740653,24.519860740653,24.519860740653,40.1008802782382,0.0,1.0
2023-10-09,25.4358,25.53,25.2028,25.21,8210,24.7375168105308,24.8291307595142,24.5109133061451,24.5179156461948,8441.74941241886,0.0,1.0
2023-10-10,25.5422,25.685,25.5422,25.685,881,24.8409958357095,24.9798755800283,24.8409958357095,24.9798755800283,905.868603208406,0.0,1.0
2023-10-11,25.5406,25.5406,25.465,25.465,327,24.8394397601429,24.8394397601429,24.7659151896212,24.7659151896212,336.230457717536,0.0,1.0
2023-10-12,25.3387,25.4899,25.3387,25.41,4959,24.643082474583,24.7901316156264,24.643082474583,24.7124250920194,5098.98116153289,0.0,1.0
2023-10-13,25.3284,25.3284,25.31,25.31,7447,24.633065238123,24.633065238123,24.6151703691071,24.6151703691071,7657.2116777446,0.0,1.0
2023-10-16,25.5928,25.5928,25.59,25.59,484,24.8902067255031,24.8902067255031,24.8874835932616,24.8874835932616,497.662206529931,0.0,1.0
2023-10-17,25.713,25.83,25.713,25.83,33184,25.0071069024438,25.1208949282512,25.0071069024438,25.1208949282512,34120.7079782834,0.0,1.0
2023-10-18,25.39,25.59,25.39,25.53,26349,24.692974147437,24.8874835932616,24.692974147437,24.8291307595142,27092.7716525973,0.0,1.0
2023-10-19,25.1494,25.48,25.1494,25.3,53837,24.4589792841099,24.7805033980581,24.4589792841099,24.6054448968159,55356.6946548593,0.0,1.0
2023-10-20,24.8761,24.99,24.8761,24.99,29911,24.1931821263906,24.3039552557877,24.1931821263906,24.3039552557877,30755.3187180098,0.0,1.0
2023-10-23,24.6507,24.83,24.65,24.79,24929,23.9739699809462,24.148347699128,23.9732891978858,24.1094458099631,25632.6883193897,0.0,1.0
2023-10-24,24.7524,24.83,24.74,24.83,25613,24.072878034148,24.148347699128,24.0608184485069,24.148347699128,26335.9960658081,0.0,1.0
2023-10-25,24.5516,24.66,24.53,24.53,40249,23.8775905505401,23.9830146701771,23.8565835303911,23.8565835303911,41385.1366748413,0.0,1.0
2023-10-26,24.6018,24.71,24.6018,24.68,35553,23.9264124214421,24.0316420316332,23.9264124214421,24.0024656147595,36556.5793982616,0.0,1.0
2023-10-27,24.1639,24.4,24.1639,24.4,24826,23.5005339898091,23.730152390605,23.5005339898091,23.730152390605,25526.7808663472,0.0,1.0
2023-10-30,24.4312,24.4312,24.28,24.28,27945,23.7604958641537,23.7604958641537,23.6134467231103,23.6134467231103,28733.8230609068,0.0,1.0
2023-10-31,24.6366,24.64,24.48,24.48,46892,23.9602570650156,23.9635637255946,23.8079561689349,23.8079561689349,48215.6532822344,0.0,1.0
2023-11-01,24.7675,24.7675,24.6,24.76,28460,24.0875634973078,24.0875634973078,23.9246618364297,24.0802693930894,29263.3603261194,0.0,1.0
2023-11-02,25.21,25.21,24.9308,25.0,40427,24.5179156461948,24.5179156461948,24.2463804598236,24.3136807280789,41568.1612053419,0.0,1.0
2023-11-03,25.57,25.69,25.39,25.39,52352,24.8680326486791,24.9847383161739,24.692974147437,24.692974147437,53829.7765211879,0.0,1.0
2023-11-06,25.4622,25.49,25.45,25.49,25664,24.7631920573797,24.7902288703493,24.7513269811844,24.7902288703493,26388.4356784796,0.0,1.0
2023-11-07,25.2507,25.37,25.2507,25.36,21805,24.5574983184201,24.6735232028545,24.5574983184201,24.6637977305633,22420.5049863329,0.0,1.0
2023-11-08,25.2056,25.28,25.17,25.28,35313,24.5136364383867,24.5859939522334,24.4790137570299,24.5859939522334,36309.8047503954,0.0,1.0
2023-11-09,24.9967,25.2273,24.9967,25.1701,52381,24.3104713222228,24.5347407132586,24.3104713222228,24.4791110117528,53859.5951244717,0.0,1.0
2023-11-10,25.3014,25.3014,24.99,24.99,44804,24.6068064629367,24.6068064629367,24.3039552557877,24.3039552557877,46068.7138457995,0.0,1.0
2023-11-13,25.3039,25.3039,25.27,25.27,46245,24.6092378310095,24.6092378310095,24.5762684799422,24.5762684799422,47550.3899606954,0.0,1.0
2023-11-14,25.7384,25.76,25.7384,25.76,26801,25.0318096020635,25.0528166222125,25.0318096020635,25.0528166222125,27557.5305727451,0.0,1.0
2023-11-15,25.8393,25.94,25.82,25.88,33973,25.129939617482,25.2278751234547,25.1111694559599,25.1695222897073,34931.9796331432,0.0,1.0
2023-11-16,25.7428,25.7428,25.651,25.715,32312,25.0360888098716,25.0360888098716,24.9468089742381,25.009051996902,33224.0934243701,0.0,1.0
2023-11-17,25.8975,25.8975,25.82,25.82,51683,25.186541866217,25.186541866217,25.1111694559599,25.1111694559599,53141.8921902611,0.0,1.0
2023-11-20,26.01,26.03,25.86,25.86,38960,25.2959534294933,25.3154043740758,25.1500713451249,25.1500713451249,40059.7511702605,0.0,1.0
2023-11-21,25.9586,25.99,25.94,25.964,48334,25.2459645019164,25.2765024849109,25.2278751234547,25.2512162569537,49698.3576248298,0.0,1.0
2023-11-22,26.0369,26.04,26.01,26.015,36200,25.3221149499567,25.325129846367,25.2959534294933,25.3008161656389,37221.8427198006,0.0,1.0
2023-11-24,26.0922,26.14,26.0922,26.14,24625,25.3758968117273,25.4223845692793,25.3758968117273,25.4223845692793,25320.1070987593,0.0,1.0
2023-11-27,26.0253,26.04,26.015,26.04,23373,25.3108334020989,25.325129846367,25.3008161656389,25.325129846367,24032.766019058,0.0,1.0
2023-11-28,25.9575,26.03,25.9401,25.95,80463,25.2448946999644,25.3154043740758,25.2279723781776,25.2376005957459,82734.2853802019,0.0,1.0
2023-11-29,25.913,26.06,25.913,26.04,37309,25.2016163482684,25.3445807909495,25.2016163482684,25.325129846367,38362.1472384817,0.0,1.0
2023-11-30,26.1197,26.1197,25.9999,26.0099,24674,25.4026418605281,25.4026418605281,25.2861307024792,25.2958561747704,25370.4902560321,0.0,1.0
2023-12-01,26.4139,26.42,26.2317,26.2317,34521,25.6887652553362,25.6946977934338,25.5115671501899,25.5115671501899,35495.4484124374,0.0,1.0
2023-12-04,26.35,26.43,26.35,26.4,19874,25.6266194873952,25.7044232657251,25.6266194873952,25.6752468488514,20434.9972987104,0.0,1.0
2023-12-05,26.2025,26.33,26.2025,26.284,33060,25.4831687710995,25.6071685428127,25.4831687710995,25.5624313702731,33993.2077435527,0.0,1.0
2023-12-06,26.14,26.41,26.14,26.41,42781,25.4223845692793,25.6849723211426,25.4223845692793,25.6849723211426,43988.6092098284,0.0,1.0
2023-12-07,26.24,26.29,26.2,26.2,60508,25.5196392921917,25.5682666536478,25.4807374030267,25.4807374030267,62216.0016378367,0.0,1.0
2023-12-08,26.39,26.44,26.27,26.27,25820,25.6655213765601,25.7141487380163,25.5488157090654,25.5488157090654,26548.8391995926,0.0,1.0
2023-12-11,26.6336,26.68,26.63,26.66,29138,25.9024338815745,25.9475600730058,25.8989327115497,25.9281091284234,29960.4987063412,0.0,1.0
2023-12-12,26.6423,26.6815,26.63,26.63,28814,25.9108950424679,25.9490188938495,25.8989327115497,25.8989327115497,29627.3529317219,0.0,1.0
2023-12-13,27.0,27.0,26.61,26.62,39846,26.2587751863253,26.2587751863253,25.8794817669672,25.8892072392585,40970.760911966,0.0,1.0
2023-12-14,27.38,27.45,27.27,27.27,11964,26.6283431333921,26.6964214394307,26.5213629381885,26.5213629381885,12301.7161961241,0.0,1.0
2023-12-15,27.24,27.37,27.17,27.36,68995,26.4921865213148,26.6186176611008,26.4241082152762,26.6088921888096,70942.5701230011,0.0,1.0
2023-12-18,27.35,27.39,27.3,27.35,28395,26.5991667165184,26.6380686056833,26.5505393550622,26.5991667165184,29196.5255256557,0.0,1.0
2023-12-19,27.58,27.58,27.47,27.47,20578,26.8228525792167,26.8228525792167,26.7158723840131,26.7158723840131,21158.8695991175,0.0,1.0
2023-12-20,27.1656,27.57,27.1656,27.535,34464,26.4198290074681,26.8131271069255,26.4198290074681,26.7790879539061,35436.8394335692,0.0,1.0
2023-12-21,27.47,27.47,27.31,27.38,33832,26.7158723840131,26.7158723840131,26.5602648273534,26.6283431333921,34786.9995275219,0.0,1.0
2023-12-22,27.5811,27.71,27.5811,27.71,31092,26.8239223811687,26.9492837190027,26.8239223811687,26.9492837190027,31969.6556310508,0.0,1.0
2023-12-26,27.73,27.73,27.66,27.66,10132,26.9687346635852,26.9687346635852,26.9006563575465,26.9006563575465,10418.0030507464,0.0,1.0
2023-12-27,27.63,27.7,27.625,27.68,48229,26.9311904503521,26.9994200316595,26.9263169088301,26.9799258655717,49480.4443367106,0.061396,1.0
2023-12-28,27.68,27.725,27.68,27.72,33018,26.9799258655717,27.0237877392693,26.9799258655717,27.0189141977474,33874.7498623134,0.0,1.0
2023-12-29,27.68,27.68,27.63,27.68,27017,26.9799258655717,26.9799258655717,26.9311904503521,26.9799258655717,27718.0361327191,0.0,1.0
2024-01-02,27.79,27.86,27.57,27.57,12023,27.0871437790548,27.1553733603623,26.8727079520886,26.8727079520886,12334.9723664242,0.0,1.0
2024-01-03,27.68,27.84,27.67,27.67,100320,26.9799258655717,27.1358791942744,26.9701787825278,26.9701787825278,102923.099708864,0.0,1.0
2024-01-04,27.58,27.79,27.58,27.79,28884,26.8824550351325,27.0871437790548,26.8824550351325,27.0871437790548,29633.4809807699,0.0,1.0
2024-01-05,27.74,27.84,27.68,27.81,311130,27.0384083638352,27.1358791942744,26.9799258655717,27.1066379451426,319203.189916457,0.0,1.0
2024-01-08,27.9,27.9,27.71,27.71,43971,27.1943616925379,27.1943616925379,27.0091671147034,27.0091671147034,45111.9579076802,0.0,1.0
2024-01-09,27.69,27.78,27.64,27.78,77853,26.9896729486156,27.0773966960109,26.940937533396,27.0773966960109,79873.1268105483,0.0,1.0
2024-01-10,27.74,27.74,27.62,27.74,34981,27.0384083638352,27.0384083638352,26.9214433673082,27.0384083638352,35888.6857148702,0.0,1.0
2024-01-11,27.7207,27.7207,27.5566,27.59,30025,27.0195964935604,27.0195964935604,26.8596468608097,26.8922021181764,30804.0876072434,0.0,1.0
2024-01-12,27.6958,27.6958,27.6866,27.6866,25294,26.9953262567811,26.9953262567811,26.9863589403807,26.9863589403807,25950.3277914275,0.0,1.0
2024-01-16,27.46,27.54,27.42,27.5311,42816,26.7654900386054,26.8434667029568,26.7265017064298,26.8347917990477,43926.9880097163,0.0,1.0
2024-01-17,27.3,27.419,27.285,27.41,35645,26.6095367099027,26.7255269981254,26.5949160853368,26.7167546233858,36569.915162704,0.0,1.0
2024-01-18,27.41,27.41,27.23,27.27,40053,26.7167546233858,26.7167546233858,26.5413071285953,26.5802954607709,41092.2937862754,0.0,1.0
2024-01-19,27.696,27.696,27.49,27.49,22154,26.995521198442,26.995521198442,26.7947312877372,26.7947312877372,22728.8511857075,0.0,1.0
2024-01-22,27.85,27.9409,27.85,27.91,47684,27.1456262773183,27.2342272621876,27.1456262773183,27.2041087755819,48921.3026965459,0.0,1.0
2024-01-23,27.8754,27.8754,27.7801,27.87,57360,27.1703838682499,27.1703838682499,27.0774941668413,27.1651204434062,58848.3751923889,0.0,1.0
2024-01-24,27.9439,28.09,27.9439,28.0389,11642,27.2371513871007,27.3795562703724,27.2371513871007,27.329748676018,11944.0861922907,0.0,1.0
2024-01-25,28.1699,28.1699,28.0699,28.07,1637,27.4574354638933,27.4574354638933,27.3599646334541,27.3600621042846,1679.47681642156,0.0,1.0
2024-01-26,28.25,28.25,28.1799,28.22,70931,27.5355095990751,27.5355095990751,27.4671825469373,27.5062683499434,72771.5150064739,0.0,1.0
2024-01-29,28.3039,28.3039,28.1605,28.19,12704,27.5880463766819,27.5880463766819,27.4482732058321,27.4770271008116,13033.6429296393,0.0,1.0
2024-01-30,28.4461,28.46,28.32,28.35,35272,27.7266498975664,27.7401983429975,27.6037391803826,27.6329804295144,36187.2365722793,0.0,1.0
2024-01-31,28.15,28.47,28.15,28.38,43470,27.4380387686359,27.7499454260414,27.4380387686359,27.6622216786461,44597.957977914,0.0,1.0
2024-02-01,28.34,28.37,28.1046,28.37,44849,27.6232333464704,27.6524745956022,27.3937870116165,27.6524745956022,46012.7402197255,0.0,1.0
2024-02-02,28.33,28.45,28.28,28.41,33539,27.6134862634265,27.7304512599536,27.5647508482069,27.6914629277779,34409.2687513517,0.0,1.0
2024-02-05,28.2124,28.2124,28.12,28.12,31911,27.49886056683,27.49886056683,27.4087975195042,27.4087975195042,32739.0254666025,0.0,1.0
2024-02-06,28.29,28.3115,28.245,28.245,29129,27.5744979312508,27.5954541597953,27.5306360575532,27.5306360575532,29884.8382318532,0.0,1.0
2024-02-07,28.41,28.4246,28.37,28.38,28551,27.6914629277779,27.705693669022,27.6524745956022,27.6622216786461,29291.8403088894,0.0,1.0
2024-02-08,28.24,28.34,28.15,28.34,23848,27.5257625160312,27.6232333464704,27.4380387686359,27.6232333464704,24466.8070360546,0.0,1.0
2024-02-09,28.375,28.38,28.2906,28.305,28650,27.6573481371242,27.6622216786461,27.5750827562335,27.5891185558167,29393.4091572862,0.0,1.0
2024-02-12,28.5821,28.6401,28.38,28.4,28336,27.8592102269637,27.9157433086185,27.6622216786461,27.681715844734,29071.2614967143,0.0,1.0
2024-02-13,28.25,28.5,28.16,28.32,30196,27.5355095990751,27.7791866751732,27.4477858516799,27.6037391803826,30979.5247090198,0.0,1.0
2024-02-14,28.5104,28.5104,28.38,28.44,29715,27.7893236415388,27.7893236415388,27.6622216786461,27.7207041769096,30486.0437385258,0.0,1.0
2024-02-15,28.85,28.905,28.73,28.76,46792,28.1203345817104,28.1739435384519,28.0033695851833,28.0326108343151,48006.1571130101,0.0,1.0
2024-02-16,28.7993,28.89,28.7993,28.86,39459,28.0709168706777,28.1593229138861,28.0709168706777,28.1300816647543,40482.8806958939,0.0,1.0
2024-02-20,28.6975,28.8,28.6975,28.78,20169,27.9716915652906,28.0715991664908,27.9716915652906,28.0521050004029,20692.3444779514,0.0,1.0
2024-02-21,28.8239,28.8239,28.62,28.62,33900,28.0948946949657,28.0948946949657,27.8961516717002,27.8961516717002,34779.6359662132,0.0,1.0
2024-02-22,29.09,29.09,28.97,28.99,29641,28.3542645747645,28.3542645747645,28.2372995782374,28.2567937443253,30410.1235892189,0.0,1.0
2024-02-23,29.21,29.24,29.2,29.2384,40347,28.4712295712915,28.5004708204233,28.4614824882476,28.4989112871362,41393.9224875752,0.0,1.0
2024-02-26,29.12,29.28,29.105,29.28,39612,28.3835058238962,28.539459152599,28.3688851993303,28.539459152599,40639.8507343255,0.0,1.0
2024-02-27,29.24,29.24,29.1567,29.18,52359,28.5004708204233,28.5004708204233,28.4192776186674,28.4419883221597,53717.6094263997,0.0,1.0
2024-02-28,29.1268,29.245,29.1268,29.23,38866,28.3901338403661,28.5053443619452,28.3901338403661,28.4907237373793,39874.493553476,0.0,1.0
2024-02-29,29.29,29.29,29.13,29.175,64867,28.5492062356429,28.5492062356429,28.3932529069401,28.4371147806378,66550.1665551723,0.0,1.0
2024-03-01,29.37,29.42,29.26,29.26,41812,28.6271828999942,28.6759183152138,28.5199649865111,28.5199649865111,42896.9362542568,0.0,1.0
2024-03-04,29.37,29.41,29.35,29.35,25873,28.6271828999942,28.6661712321699,28.6076887339064,28.6076887339064,26544.3516623549,0.0,1.0
2024-03-05,29.33,29.46,29.33,29.43,31116,28.5881945678186,28.7149066473895,28.5881945678186,28.6856653982578,31923.3968355364,0.0,1.0
2024-03-06,29.45,29.57,29.41,29.41,22401,28.7051595643456,28.8221245608726,28.6661712321699,28.6661712321699,22982.260332718,0.0,1.0
2024-03-07,29.6325,29.64,29.5901,29.64,30192,28.8830438298971,28.8903541421801,28.8417161977909,28.8903541421801,30975.4209171654,0.0,1.0
2024-03-08,29.667,29.75,29.667,29.72,24019,28.9166712663987,28.9975720556632,28.9166712663987,28.9683308065314,24642.244137831,0.0,1.0
2024-03-11,29.76,29.767,29.56,29.65,35513,29.0073191387071,29.0141420968379,28.8123774778287,28.900101225224,36434.4900315082,0.0,1.0
2024-03-12,29.8639,29.8639,29.7492,29.86,38706,29.1085913315335,29.1085913315335,28.9967922890197,29.1047899691463,39710.3418792992,0.0,1.0
2024-03-13,29.88,29.99,29.88,29.915,35055,29.1242841352342,29.2315020487173,29.1242841352342,29.1583989258879,35964.605864177,0.0,1.0
2024-03-14,29.75,29.7609,29.615,29.7,27669,28.9975720556632,29.0081963761811,28.8659864345703,28.9488366404436,28386.9542049897,0.0,1.0
2024-03-15,29.74,29.79,29.56,29.56,31166,28.9878249726193,29.0365603878389,28.8123774778287,28.8123774778287,31974.6942337167,0.0,1.0
2024-03-18,29.85,29.88,29.82,29.85,7963,29.0950428861024,29.1242841352342,29.0658016369707,29.0950428861024,8169.62363418746,0.0,1.0
2024-03-19,29.976,29.98,29.85,29.85,43435,29.2178561324558,29.2217549656734,29.0950428861024,29.0950428861024,44562.0497991878,0.0,1.0
2024-03-20,30.217,30.217,29.99,30.017,21829,29.4527608338143,29.4527608338143,29.2315020487173,29.2578191729359,22395.4180975359,0.0,1.0
2024-03-21,30.48,30.485,30.39,30.41,19001,29.7091091178694,29.7139826593914,29.6213853704741,29.640879536562,19494.0372564606,0.0,1.0
2024-03-22,30.3947,30.5,30.365,30.5,30079,29.6259664995048,29.7286032839572,29.5970176628643,29.7286032839572,30859.4887972779,0.0,1.0
2024-03-25,30.407,30.46,30.407,30.44,25318,29.6379554116488,29.6896149517816,29.6379554116488,29.6701207856937,25974.9505425541,0.0,1.0
2024-03-26,30.41,30.495,30.41,30.4379,29574,29.7093635167368,29.7924051444554,29.7093635167368,29.7366207098351,30271.4442028808,0.070261,1.0
2024-03-27,30.79,30.79,30.58,30.63,24006,30.0806084406553,30.0806084406553,29.875446772174,29.9242947884791,24572.1339532818,0.0,1.0
2024-03-28,30.9244,30.9244,30.84,30.84,76070,30.2119119084833,30.2119119084833,30.1294564569603,30.1294564569603,77863.9602526928,0.0,1.0
2024-04-01,30.84,30.85,30.79,30.8111,25864,30.1294564569603,30.1392260602214,30.0806084406553,30.101222303536,26473.9512025194,0.0,1.0
2024-04-02,30.62,30.73,30.55,30.73,68509,29.9145251852181,30.0219908210892,29.846137962391,30.0219908210892,70124.6490462959,0.0,1.0
2024-04-03,30.6419,30.71,30.59,30.59,64376,29.9359206163597,30.0024516145672,29.8852163754351,29.8852163754351,65894.1804289123,0.0,1.0
2024-04-04,30.3384,30.84,30.3384,30.81,29735,29.639413157388,30.1294564569603,29.639413157388,30.1001476471773,30436.2410689342,0.0,1.0
2024-04-05,30.51,30.53,30.28,30.31,12460,29.807059549347,29.826598755869,29.5823586743437,29.6116674841267,12753.844416308,0.0,1.0
2024-04-08,30.47,30.56,30.47,30.56,34833,29.7679811363029,29.855907565652,29.7679811363029,29.855907565652,35654.4672996194,0.0,1.0
2024-04-09,30.44,30.515,30.31,30.515,35269,29.7386723265199,29.8119443509775,29.6116674841267,29.8119443509775,36100.7494958883,0.0,1.0
2024-04-10,30.08,30.25,30.05,30.2228,18290,29.3869666091235,29.5530498645607,29.3576577993404,29.5264765436907,18721.3334168759,0.0,1.0
2024-04-11,29.99,30.0228,29.8201,29.8201,29545,29.2990401797743,29.3310844784705,29.1330546203698,29.1330546203698,30241.7602953308,0.0,1.0
2024-04-12,29.55,29.8101,29.4805,29.8101,16054,28.8691776362898,29.1232850171087,28.8012788936258,29.1232850171087,16432.6017864695,0.0,1.0
2024-04-15,29.42,29.86,29.36,29.86,21146,28.7421727938967,29.1720353373812,28.6835551743306,29.1720353373812,21644.6865190409,0.0,1.0
2024-04-16,29.2202,29.3702,29.1601,29.37,70545,28.5469761207417,28.6935201696568,28.488260805143,28.6933247775916,72208.6640729093,0.0,1.0
2024-04-17,29.1746,29.32,29.11,29.32,34423,28.5024267298714,28.6444767612866,28.4393150928053,28.6444767612866,35234.7982618437,0.0,1.0
2024-04-18,29.2,29.38,29.15,29.28,43043,28.5272415221544,28.7030943808526,28.4783935058494,28.6053983482425,44058.0838853248,0.0,1.0
2024-04-19,29.51,29.51,29.21,29.21,17118,28.8300992232458,28.8300992232458,28.5370111254154,28.5370111254154,17521.6941186485,0.0,1.0
2024-04-22,29.76,29.92,29.57,29.57,20591,29.0743393047711,29.2306529569473,28.8887168428119,28.8887168428119,21076.5979435151,0.0,1.0
2024-04-23,29.995,30.0799,29.785,29.905,25050,29.3039249814049,29.3868689130908,29.0987633129236,29.2159985520557,25640.7546250815,0.0,1.0
2024-04-24,29.97,29.97,29.84,29.92,30178,29.2795009732523,29.2795009732523,29.1524961308592,29.2306529569473,30889.6883463358,0.0,1.0
2024-04-25,29.71,29.7986,29.5201,29.5647,56764,29.025491288466,29.1120499733586,28.8399665225394,28.8835389530835,58102.6664885482,0.0,1.0
2024-04-26,29.84,29.89,29.76,29.79,44285,29.1524961308592,29.2013441471642,29.0743393047711,29.1036481145541,45329.3739948797,0.0,1.0
2024-04-29,29.8843,29.91,29.818,29.8901,39122,29.1957754733055,29.2208833536863,29.1310030036849,29.2014418431968,40044.6148679617,0.0,1.0
2024-04-30,29.5952,29.8001,29.5952,29.7999,22123,28.9133362430296,29.1135154138477,28.9133362430296,29.1133200217825,22644.72712857,0.0,1.0
2024-05-01,29.35,29.64,29.35,29.38,29771,28.6737855710696,28.9571040656389,28.6737855710696,28.7030943808526,30473.0900576169,0.0,1.0
2024-05-02,29.45,29.53,29.35,29.53,29785,28.7714816036797,28.8496384297678,28.6737855710696,28.8496384297678,30487.4202198824,0.0,1.0
2024-05-03,29.4755,29.64,29.34,29.64,27869,28.7963940919953,28.9571040656389,28.6640159678086,28.9571040656389,28526.2351555448,0.0,1.0
2024-05-06,29.7007,29.7007,29.6273,29.6695,24257,29.0164055574333,29.0164055574333,28.9446966694975,28.9859243952589,24829.0532910421,0.0,1.0
2024-05-07,29.85,29.8802,29.84,29.84,29637,29.1622657341202,29.1917699359684,29.1524961308592,29.1524961308592,30335.9299330755,0.0,1.0
2024-05-08,29.95,29.9511,29.82,29.83,27223,29.2599617667303,29.261036423089,29.1329569243371,29.1427265275982,27865.0005252932,0.0,1.0
2024-05-09,30.1447,30.1447,30.0,30.0,35259,29.4501759422222,29.4501759422222,29.3088097830354,29.3088097830354,36090.5136656987,0.0,1.0
2024-05-10,30.2,30.26,30.1701,30.26,22983,29.5042018482556,29.5628194678217,29.4749907345052,29.5628194678217,23525.0085248802,0.0,1.0
2024-05-13,30.12,30.26,30.12,30.26,19383,29.4260450221675,29.5628194678217,29.4260450221675,29.5628194678217,19840.109656605,0.0,1.0
2024-05-14,30.1807,30.21,30.135,30.2059,7277,29.4853465139618,29.5139714515166,29.440699427059,29.5099659141796,7448.61362901073,0.0,1.0
2024-05-15,30.32,30.32,30.2465,30.27,42862,29.6214370873877,29.6214370873877,29.5496305034193,29.5725890710827,43872.8153588921,0.0,1.0
2024-05-16,30.2961,30.36,30.29,30.2986,26925,29.5980877355939,29.6605155004318,29.5921282776047,29.6005301364092,27559.9727856416,0.0,1.0
2024-05-17,30.33,30.34,30.24,30.28,32493,29.6312066906487,29.6409762939098,29.5432802612996,29.5823586743437,33259.2830352406,0.0,1.0
2024-05-20,30.1957,30.39,30.1957,30.33,35650,29.5000009188534,29.6898243102148,29.5000009188534,29.6312066906487,36490.734626114,0.0,1.0
2024-05-21,30.2188,30.23,30.15,30.19,21185,29.5225687023863,29.5335106580386,29.4553538319505,29.4944322449946,21684.6062567806,0.0,1.0
2024-05-22,30.1811,30.21,30.1312,30.2,30930,29.4857372980923,29.5139714515166,29.4369869778198,29.5042018482556,31659.4227765977,0.0,1.0
2024-05-23,29.8465,30.09,29.8,30.09,14029,29.1588463729788,29.3967362123845,29.1134177178151,29.3967362123845,14359.8461730647,0.0,1.0
2024-05-24,29.97,29.985,29.9301,29.96,27602,29.2795009732523,29.2941553781438,29.2405202562409,29.2697313699913,28252.9384894811,0.0,1.0
2024-05-28,29.742,29.85,29.68,29.84,19411,29.0567540189013,29.1622657341202,28.996182478683,29.1524961308592,19868.769981136,0.0,1.0
2024-05-29,29.52,29.56,29.5,29.55,11911,28.8398688265068,28.8789472395508,28.8203296199848,28.8691776362898,12191.8973388961,0.0,1.0
2024-05-30,29.68,29.7346,29.55,29.55,30709,28.996182478683,29.0495245124881,28.8691776362898,28.8691776362898,31433.2109294064,0.0,1.0
2024-05-31,30.15,30.16,29.74,29.76,40472,29.4553538319505,29.4651234352115,29.054800098249,29.0743393047711,41426.451943565,0.0,1.0
2024-06-03,29.963,30.15,29.92,30.15,19633,29.2726622509696,29.4553538319505,29.2306529569473,29.4553538319505,20096.0054113464,0.0,1.0
2024-06-04,29.74,29.855,29.67,29.84,33736,29.054800098249,29.1671505357507,28.986412875422,29.1524961308592,34531.5967278145,0.0,1.0
2024-06-05,29.83,29.8409,29.63,29.8,22573,29.1427265275982,29.1533753951527,28.9473344623779,29.1134177178151,23105.3394871044,0.0,1.0
2024-06-06,29.806,29.8909,29.76,29.83,36682,29.1192794797717,29.2022234114577,29.0743393047711,29.1427265275982,37547.0723016864,0.0,1.0
2024-06-07,29.8052,30.02,29.77,29.77,22608,29.1184979115109,29.3283489895574,29.0841089080321,29.0841089080321,23141.1648927682,0.0,1.0
2024-06-10,29.87,29.88,29.68,29.695,19162,29.1818049406422,29.1915745439032,28.996182478683,29.0108368835745,19613.8978094137,0.0,1.0
2024-06-11,29.57,29.6,29.5,29.5,32125,28.8887168428119,28.9180256525949,28.8203296199848,28.8203296199848,32882.6044842613,0.0,1.0
2024-06-12,29.62,29.77,29.59,29.77,23816,28.9375648591169,29.0841089080321,28.9082560493339,29.0841089080321,24377.6531796784,0.0,1.0
2024-06-13,29.5393,29.5393,29.4673,29.4673,2258,28.8587241608005,28.8587241608005,28.7883830173213,28.7883830173213,2311.25045682372,0.0,1.0
2024-06-14,29.35,29.35,29.2909,29.34,41329,28.6737855710696,28.6737855710696,28.616047215797,28.6640159678086,42303.6625908182,0.0,1.0
2024-06-17,29.56,29.57,29.28,29.3,31441,28.8789472395508,28.8887168428119,28.6053983482425,28.6249375547645,32182.4736992891,0.0,1.0
2024-06-18,29.69,29.7253,29.68,29.71,32939,29.005952081944,29.0404387814554,28.996182478683,29.025491288466,33715.8010616991,0.0,1.0
2024-06-20,29.83,29.8901,29.71,29.71,48666,29.1427265275982,29.2014418431968,29.025491288466,29.025491288466,49813.6912009668,0.0,1.0
2024-06-21,29.85,29.88,29.75,29.81,37613,29.1622657341202,29.1915745439032,29.0645697015101,29.1231873210761,38500.028092343,0.0,1.0
2024-06-24,30.1706,30.2,30.13,30.13,37915,29.4754792146682,29.5042018482556,29.4358146254285,29.4358146254285,38809.1501640706,0.0,1.0
2024-06-25,29.94,30.0314,29.87,30.03,26718,29.2501921634693,29.3394863372749,29.1818049406422,29.3381185928184,27348.0911007157,0.0,1.0
2024-06-26,29.8925,29.8925,29.7737,29.7737,16688,29.2037865479795,29.2037865479795,29.0877236612387,29.0877236612387,17081.5534204935,0.0,1.0
2024-06-27,29.7,29.72,29.5763,29.72,28662,29.124202382855,29.1438146403518,29.0029005702368,29.1438146403518,29228.6596834365,0.111039,1.0
2024-06-28,29.83,29.92,29.74,29.85,47376,29.2516820565846,29.3399372153205,29.1634268978487,29.2712943140815,48312.6432615481,0.0,1.0
2024-07-01,29.73,29.7901,29.72,29.77,25110,29.1536207691003,29.2125556028784,29.1438146403518,29.192845284094,25606.4351633205,0.0,1.0
2024-07-02,29.85,29.85,29.69,29.69,42241,29.2712943140815,29.2712943140815,29.1143962541065,29.1143962541065,43076.1221717969,0.0,1.0
2024-07-03,29.8,29.92,29.8,29.92,16318,29.2222636703393,29.3399372153205,29.2222636703393,29.3399372153205,16640.6136596999,0.0,1.0
2024-07-05,29.67,29.79,29.57,29.79,23495,29.0947839966096,29.2124575415909,28.9967227091253,29.2124575415909,23959.5059403511,0.0,1.0
2024-07-08,29.7,29.8198,29.65,29.8198,18267,29.124202382855,29.2416798052612,29.0751717391128,29.2416798052612,18628.1462018469,0.0,1.0
2024-07-09,29.69,29.8201,29.65,29.65,40477,29.1143962541065,29.2419739891237,29.0751717391128,29.0751717391128,41277.2471567393,0.0,1.0
2024-07-10,29.95,29.95,29.77,29.77,35111,29.3693556015659,29.3693556015659,29.192845284094,29.192845284094,35805.1591007306,0.0,1.0
2024-07-11,30.22,30.22,30.14,30.14,22511,29.6341210777736,29.6341210777736,29.5556720477861,29.5556720477861,22956.0518503189,0.0,1.0
2024-07-12,30.37,30.5,30.28,30.28,19847,29.7812130090002,29.9086926827298,29.6929578502642,29.6929578502642,20239.3834602318,0.0,1.0
2024-07-15,30.61,30.73,30.61,30.62,29372,30.0165600989626,30.1342336439439,30.0165600989626,30.0263662277111,29952.6966792931,0.0,1.0
2024-07-16,31.17,31.17,31.0,31.0,26874,30.5657033088751,30.5657033088751,30.3989991201516,30.3989991201516,27405.3101783781,0.0,1.0
2024-07-17,31.29,31.3706,31.27,31.27,18033,30.6833768538563,30.7624142515687,30.6637645963594,30.6637645963594,18389.5199243392,0.0,1.0
2024-07-18,30.99,31.47,30.9407,31.45,20684,30.3891929914032,30.8598871713281,30.3408487766734,30.8402749138313,21092.9312990092,0.0,1.0
2024-07-19,30.71,30.96,30.68,30.96,6609,30.114621386447,30.3597746051579,30.0852030002017,30.3597746051579,6739.66268396596,0.0,1.0
2024-07-22,30.8,30.8,30.72,30.735,24934,30.2028765451829,30.2028765451829,30.1244275151954,30.1391367083181,25426.9555699814,0.0,1.0
2024-07-23,30.7158,30.81,30.7003,30.81,15733,30.1203089411211,30.2126826739314,30.105109441561,30.2126826739314,16044.0479659308,0.0,1.0
2024-07-24,30.6545,30.785,30.63,30.63,21337,30.0601973718932,30.1881673520603,30.0361723564595,30.0361723564595,21758.8413811139,0.0,1.0
2024-07-25,30.89,31.1709,30.89,31.018,26959,30.2911317039188,30.5665858604624,30.2911317039188,30.4166501518988,27491.9906637976,0.0,1.0
2024-07-26,31.428,31.465,31.325,31.38,13084,30.8187014305847,30.8549841069539,30.7176983044758,30.7716320125922,13342.6761320942,0.0,1.0
2024-07-29,31.4934,31.51,31.3701,31.3826,15897,30.8828335125995,30.8991116863219,30.7619239451313,30.7741816060668,16211.2903142694,0.0,1.0
2024-07-30,31.65,31.72,31.56,31.56,39349,31.0363974888,31.105040390039,30.9481423300641,30.9481423300641,40126.9461267024,0.0,1.0
2024-07-31,31.63,31.79,31.63,31.74,17170,31.0167852313031,31.1736832912781,31.0167852313031,31.1246526475359,17509.4580547277,0.0,1.0
2024-08-01,31.1134,31.31,31.04,31.31,27032,30.5102006201589,30.7029891113532,30.4382236351454,30.7029891113532,27566.4339042166,0.0,1.0
2024-08-02,30.44,30.7246,30.28,30.7246,14436,29.8498559102392,30.1289383344197,29.6929578502642,30.1289383344197,14721.4057354717,0.0,1.0
2024-08-05,29.66,29.8501,29.561,29.72,18587,29.0849778678612,29.271392375369,28.9878971932517,29.1438146403518,18954.4727351907,0.0,1.0
2024-08-06,29.91,30.2201,29.83,29.83,28296,29.3301310865721,29.6342191390611,29.2516820565846,29.2516820565846,28855.4237109246,0.0,1.0
2024-08-07,29.69,30.25,29.69,30.24,22615,29.1143962541065,29.6635394640189,29.1143962541065,29.6537333352705,23062.1079736557,0.0,1.0
2024-08-08,30.1261,30.14,30.0,30.08,20159,29.5420415288258,29.5556720477861,29.418386245308,29.4968352752955,20557.5518302421,0.0,1.0
2024-08-09,30.1822,30.2711,30.01,30.01,22075,29.5970539111045,29.6842303956781,29.4281923740565,29.4281923740565,22511.431948638,0.0,1.0
2024-08-12,29.99,30.18,29.97,30.06,19256,29.4085801165596,29.5948965627799,29.3889678590627,29.4772230177987,19636.6991439625,0.0,1.0
2024-08-13,30.27,30.315,30.08,30.08,21204,29.6831517215158,29.7272793008838,29.4968352752955,29.4968352752955,21623.2119156929,0.0,1.0
2024-08-14,30.47,30.49,30.345,30.385,21767,29.8792742964845,29.8988865539814,29.7566976871291,29.7959222021228,22197.3426602946,0.0,1.0
2024-08-15,30.83,30.84,30.7217,30.7217,22298,30.2322949314282,30.2421010601767,30.1260945570827,30.1260945570827,22738.840751562,0.0,1.0
2024-08-16,30.96,30.97,30.83,30.86,27290,30.3597746051579,30.3695807339063,30.2322949314282,30.2617133176735,27829.5346717251,0.0,1.0
2024-08-19,31.1912,31.1912,31.05,31.05,7259,30.5864923018217,30.5864923018217,30.4480297638938,30.4480297638938,7402.51345482054,0.0,1.0
2024-08-20,31.053,31.15,31.03,31.13,30616,30.4509716025184,30.5460910513782,30.4284175063969,30.5264787938813,31221.291077667,0.0,1.0
2024-08-21,31.19,31.19,31.0637,31.09,21018,30.5853155663719,30.5853155663719,30.4614641602792,30.4872542788876,21433.5346181868,0.0,1.0
2024-08-22,31.1938,31.2488,31.16,31.19,16565,30.5890418952963,30.6429756034127,30.5558971801266,30.5853155663719,16892.4969526246,0.0,1.0
2024-08-23,31.5852,31.5852,31.4,31.44,2984,30.9728537745101,30.9728537745101,30.7912442700891,30.8304687850828,3042.99492343084,0.0,1.0
2024-08-26,31.5643,31.78,31.56,31.71,28072,30.9523589654259,31.1638771625296,30.9481423300641,31.0952342612906,28626.9951375839,0.0,1.0
2024-08-27,31.5,31.57,31.44,31.56,25225,30.8893055575734,30.9579484588125,30.8304687850828,30.9481423300641,25723.708761241,0.0,1.0
2024-08-28,31.5802,31.66,31.449,31.6056,24609,30.9679507101359,31.0462036175484,30.8392943009564,30.9928582771569,25095.5301845541,0.0,1.0
2024-08-29,31.6693,31.87,31.65,31.6559,50780,31.0553233172845,31.2521323212656,31.0363974888,31.0421831047616,51783.9417599926,0.0,1.0
2024-08-30,31.9502,31.9502,31.66,31.79,15523,31.330777473828,31.330777473828,31.0462036175484,31.1736832912781,15829.8961784239,0.0,1.0
2024-09-03,31.5561,31.76,31.5561,31.6687,25455,30.9443179398522,31.1442649050328,30.9443179398522,31.0547349495596,25958.2559570818,0.0,1.0
2024-09-04,31.5183,31.68,31.45,31.61,20376,30.9072507731831,31.0658158750453,30.8402749138313,30.9971729738062,20778.8420106658,0.0,1.0
2024-09-05,31.2025,31.35,31.17,31.35,34279,30.5975732273075,30.7422136263469,30.5657033088751,30.7422136263469,34956.7101140367,0.0,1.0
2024-09-06,30.741,31.14,30.741,31.14,17842,30.1450203855671,30.5362849226297,30.1450203855671,30.5362849226297,18194.7437747497,0.0,1.0
2024-09-09,30.9741,31.1634,30.95,31.0,25974,30.3736012466932,30.5592312639011,30.3499684764095,30.3989991201516,26487.5168033487,0.0,1.0
2024-09-10,30.8507,30.99,30.69,30.99,30325,30.2525936179375,30.3891929914032,30.0950091289501,30.3891929914032,30924.5378864076,0.0,1.0
2024-09-11,30.7877,30.7877,30.39,30.41,16945,30.1908150068223,30.1908150068223,29.800825266497,29.8204375239939,17280.0097109704,0.0,1.0
2024-09-12,30.8636,30.8636,30.68,30.68,23307,30.265243524023,30.265243524023,30.0852030002017,30.0852030002017,23767.7891020116,0.0,1.0
2024-09-13,31.1798,31.21,31.11,31.1332,18590,30.5753133150485,30.6049278238688,30.5068665363844,30.5296167550808,18957.5320464408,0.0,1.0
2024-09-16,31.43,31.44,31.28,31.44,20305,30.8206626563344,30.8304687850828,30.6735707251078,30.8304687850828,20706.4383110802,0.0,1.0
2024-09-17,31.47,31.615,31.43,31.52,14430,30.8598871713281,31.0020760381805,30.8206626563344,30.9089178150703,14715.2871129715,0.0,1.0
2024-09-18,31.48,31.71,31.46,31.53,25229,30.8696933000766,31.0952342612906,30.8500810425797,30.9187239438187,25727.7878429077,0.0,1.0
2024-09-19,31.8397,31.88,31.79,31.81,14171,31.2224197511578,31.261938450014,31.1736832912781,31.193295548775,14451.1665750464,0.0,1.0
2024-09-20,31.62,31.67,31.5546,31.5608,24594,31.0069791025547,31.0560097462969,30.9428470205399,30.9489268203639,25080.2336283036,0.0,1.0
2024-09-23,31.68,31.75,31.64,31.72,18161,31.0658158750453,31.1344587762843,31.0265913600515,31.105040390039,18520.0505376768,0.0,1.0
2024-09-24,31.57,31.7,31.55,31.7,22616,30.9579484588125,31.0854281325422,30.9383362013156,31.0854281325422,23063.1277440723,0.0,1.0
2024-09-25,31.29,31.46,31.28,31.46,24516,30.6833768538563,30.8500810425797,30.6735707251078,30.8500810425797,25000.6915358011,0.0,1.0
2024-09-26,31.64,31.64,31.52,31.53,36041,31.0265913600515,31.0265913600515,30.9089178150703,30.9187239438187,36753.5455882611,0.0,1.0
2024-09-27,31.69,31.85,31.66,31.735,11083,31.1773547058815,31.3347664052485,31.1478400122502,31.2216267463285,11265.2363650898,0.103744,1.0
2024-09-30,31.8,31.8,31.62,31.71,23516,31.2855752491963,31.2855752491963,31.1084870874084,31.1970311683024,23902.6706091719,0.0,1.0
2024-10-01,31.7,31.75,31.54,31.72,43106,31.1871929370919,31.2363840931441,31.0297812377249,31.2068693995128,43814.7864976596,0.0,1.0
2024-10-02,31.5943,31.73,31.585,31.63,20809,31.0832028331976,31.2167076307233,31.0740532781719,31.1183253186189,21151.1597510741,0.0,1.0
2024-10-03,31.42,31.46,31.38,31.43,21860,30.9117224631996,30.9510753880414,30.8723695383579,30.9215606944101,22219.4412109414,0.0,1.0
2024-10-04,31.725,31.74,31.54,31.555,36508,31.211788515118,31.2265458619337,31.0297812377249,31.0445385845406,37108.2964194441,0.0,1.0
2024-10-07,31.5129,31.66,31.49,31.59,20626,31.0031196311446,31.1478400122502,30.9805900816727,31.0789723937771,20965.1507052551,0.0,1.0
2024-10-08,31.5693,31.5693,31.42,31.46,21955,31.0586072551715,31.0586072551715,30.9117224631996,30.9510753880414,22316.0032839075,0.0,1.0
2024-10-09,31.8317,31.86,31.66,31.66,21833,31.3167624421334,31.344604636459,31.1478400122502,31.1478400122502,22191.9972533615,0.0,1.0
2024-10-10,31.7598,31.83,31.68,31.83,21450,31.2460255597304,31.3150899428276,31.1675164746711,31.3150899428276,21802.699632877,0.0,1.0
2024-10-11,32.1345,32.2,32.06,32.2,16761,31.6146640831855,31.6791044976139,31.5413692606678,31.6791044976139,17036.5989998439,0.0,1.0
2024-10-14,32.29,32.32,32.14,32.14,21314,31.7676485785078,31.7971632721392,31.6200751103513,31.6200751103513,21664.4634021045,0.0,1.0
2024-10-15,32.19,32.48,32.19,32.37,31613,31.6692662664035,31.9545749715062,31.6692662664035,31.8463544281914,32132.8085545054,0.0,1.0
2024-10-16,32.49,32.59,32.43,32.59,22392,31.9644132027166,32.062795514821,31.905383815454,32.062795514821,22760.1888195517,0.0,1.0
2024-10-17,32.49,32.5173,32.44,32.4476,28152,31.9644132027166,31.9912715739211,31.9152220466644,31.9226991023844,28614.8997699187,0.0,1.0
2024-10-18,32.4108,32.44,32.33,32.33,25536,31.88649441153,31.9152220466644,31.8070015033496,31.8070015033496,25955.8852132936,0.0,1.0
2024-10-21,32.1355,32.37,32.13,32.37,25076,31.6156479063066,31.8463544281914,31.6102368791408,31.8463544281914,25488.3214915629,0.0,1.0
2024-10-22,32.1143,32.13,31.91,31.91,26817,31.5947908561404,31.6102368791408,31.3937957925112,31.3937957925112,27257.9485340263,0.0,1.0
2024-10-23,32.0813,32.16,31.9221,32.16,25747,31.562324693146,31.6397515727721,31.4057000522758,31.6397515727721,26170.3546595657,0.0,1.0
2024-10-24,32.0574,32.15,32.0,32.08,23912,31.538811320553,31.6299133415617,31.4823398734051,31.5610457230886,24305.1819870096,0.0,1.0
2024-10-25,31.7,32.05,31.7,32.05,24018,31.1871929370919,31.5315310294573,31.1871929370919,31.5315310294573,24412.9249315824,0.0,1.0
2024-10-28,31.94,31.97,31.87,31.87,18222,31.4233104861425,31.4528251797738,31.3544428676694,31.3544428676694,18521.6220377755,0.0,1.0
2024-10-29,31.75,31.95,31.75,31.95,25863,31.2363840931441,31.4331487173529,31.2363840931441,31.4331487173529,26288.2620328718,0.0,1.0
2024-10-30,31.79,32.02,31.79,31.98,33194,31.2757370179859,31.502016335826,31.2757370179859,31.4626634109842,33739.8047372364,0.0,1.0
2024-10-31,31.59,31.945,31.59,31.89,38582,31.0789723937771,31.4282296017477,31.0789723937771,31.3741193300903,39216.3989387255,0.0,1.0
2024-11-01,31.71,31.92,31.68,31.68,15655,31.1970311683024,31.4036340237216,31.1675164746711,31.1675164746711,15912.4131819436,0.0,1.0
2024-11-04,31.62,31.8,31.62,31.77,23461,31.1084870874084,31.2855752491963,31.1084870874084,31.256060555565,23846.7662511389,0.0,1.0
2024-11-05,32.08,32.08,31.94,31.94,31629,31.5610457230886,31.5610457230886,31.4233104861425,31.4233104861425,32149.0716404787,0.0,1.0
2024-11-06,33.29,33.3157,33.05,33.2,27692,32.7514716995518,32.7767559537626,32.5153541505012,32.6629276186578,28147.3360481879,0.0,1.0
2024-11-07,33.25,33.32,33.25,33.25,29467,32.71211877471,32.7809863931831,32.71211877471,32.71211877471,29951.5221483444,0.0,1.0
2024-11-08,33.35,33.4799,33.33,33.44,30532,32.8105010868144,32.938299710238,32.7908246243935,32.8990451677083,31034.0338084383,0.0,1.0
2024-11-11,33.62,33.75,33.61,33.75,23220,33.0761333294962,33.204030335232,33.0662950982858,33.204030335232,23601.8035186669,0.0,1.0
2024-11-12,33.37,33.56,33.35,33.56,24337,32.8301775492353,33.0171039422336,32.8105010868144,33.0171039422336,24737.1702081738,0.0,1.0
2024-11-13,33.33,33.5,33.27,33.42,20973,32.7908246243935,32.958074554971,32.7317952371309,32.8793687052875,21317.8563822998,0.0,1.0
2024-11-14,33.06,33.2901,33.06,33.29,29728,32.5251923817117,32.7515700818639,32.5251923817117,32.7514716995518,30216.8137382829,0.0,1.0
2024-11-15,32.8,32.88,32.743,32.88,22431,32.2693983702402,32.3481042199238,32.2133204523407,32.3481042199238,22799.8300916115,0.0,1.0
2024-11-18,32.94,33.0,32.85,32.85,31458,32.4071336071864,32.466162994449,32.3185895262924,32.3185895262924,31975.2599091397,0.0,1.0
2024-11-19,32.8041,32.87,32.71,32.71,24996,32.2734320450365,32.3382659887133,32.1808542893463,32.1808542893463,25407.0060616967,0.0,1.0
2024-11-20,32.97,32.97,32.76,32.8,43410,32.4366483008177,32.4366483008177,32.2300454453985,32.2693983702402,44123.7851311512,0.0,1.0
2024-11-21,33.34,33.41,32.99,32.99,21239,32.800662855604,32.869530474077,32.4563247632386,32.4563247632386,21588.2301866049,0.0,1.0
2024-11-22,33.6155,33.62,33.51,33.51,21915,33.0717061254515,33.0761333294962,32.9679127861814,32.9679127861814,22275.3455689744,0.0,1.0
2024-11-25,33.88,33.96,33.84,33.85,25730,33.3319273409677,33.4106331906512,33.2925744161259,33.3024126473363,26153.0751307191,0.0,1.0
2024-11-26,33.91,33.91,33.72,33.72,41392,33.361442034599,33.361442034599,33.1745156416006,33.1745156416006,42072.603412776,0.0,1.0
2024-11-27,33.93,34.01,33.85,33.85,45447,33.3811184970199,33.4598243467034,33.3024126473363,33.3024126473363,46194.2792641194,0.0,1.0
2024-11-29,33.933,34.008,33.926,33.93,17269,33.384069966383,33.4578567004613,33.3771832045357,33.3811184970199,17552.9519794943,0.0,1.0
2024-12-02,33.76,34.03,33.71,34.03,29977,33.2138685664424,33.4795008091242,33.1646774103902,33.4795008091242,30469.9080137415,0.0,1.0
2024-12-03,33.66,33.83,33.66,33.83,35254,33.115486254338,33.2827361849155,33.115486254338,33.2827361849155,35833.6770562912,0.0,1.0
2024-12-04,33.53,33.7,33.47,33.7,25609,32.9875892486023,33.1548391791798,32.9285598613397,33.1548391791798,26030.0855430465,0.0,1.0
2024-12-05,33.44,33.58,33.44,33.5172,18841,32.8990451677083,33.0367804046545,32.8990451677083,32.9749963126529,19150.8001763654,0.0,1.0
2024-12-06,33.281,33.61,33.23,33.61,43923,32.7426172914624,33.0662950982858,32.6924423122891,33.0662950982858,44645.2203251682,0.0,1.0
2024-12-09,32.9844,33.37,32.9844,33.34,24848,32.4508153537607,32.8301775492353,32.4508153537607,32.800662855604,25256.5725164443,0.0,1.0
2024-12-10,32.8218,33.11,32.77,33.11,290988,32.290845714279,32.5743835377639,32.2398836766089,32.5743835377639,295772.678823852,0.0,1.0
2024-12-11,32.83,33.31,32.78,33.31,27256,32.2989130638716,32.7711481619726,32.2497219078194,32.7711481619726,27704.1669554171,0.0,1.0
2024-12-12,32.6625,32.84,32.6625,32.84,31987,32.1341226910967,32.308751295082,32.1341226910967,32.308751295082,32512.95818913,0.0,1.0
2024-12-13,32.61,32.76,32.5015,32.76,29378,32.0824719772419,32.2300454453985,31.9757271686086,32.2300454453985,29861.0587326183,0.0,1.0
2024-12-16,32.44,32.71,32.44,32.67,18886,31.9152220466644,32.1808542893463,31.9152220466644,32.1415013645045,19196.5401056651,0.0,1.0
2024-12-17,32.25,32.37,32.16,32.37,21511,31.7282956536661,31.8463544281914,31.6397515727721,31.8463544281914,21864.70264815,0.0,1.0
2024-12-18,31.5742,32.37,31.5742,32.3,44321,31.0634279884646,31.8463544281914,31.0634279884646,31.7774868097183,45049.7645887526,0.0,1.0
2024-12-19,31.43,31.6287,31.42,31.6284,40998,30.9215606944101,31.1170463485615,30.9117224631996,31.1167512016252,41672.124920685,0.0,1.0
2024-12-20,31.77,31.98,31.46,31.46,37960,31.256060555565,31.4626634109842,30.9510753880414,30.9510753880414,38584.1714715158,0.0,1.0
2024-12-23,31.8415,31.8415,31.52,31.619,38831,31.3264039087197,31.3264039087197,31.010104775304,31.1075032642874,39469.493214184,0.0,1.0
2024-12-24,32.0506,32.0506,31.81,31.81,13131,31.5321213233299,31.5321213233299,31.2954134804068,31.2954134804068,13346.9113696647,0.0,1.0
2024-12-26,32.16,32.17,32.05,32.05,22509,31.6397515727721,31.6495898039826,31.5315310294573,31.5315310294573,22879.112635731,0.0,1.0
2024-12-27,31.9884,32.1119,31.78,32.1119,20850,31.470927525201,31.5924296806499,31.2658987867755,31.5924296806499,21192.8339088805,0.0,1.0
2024-12-30,31.5761,31.66,31.35,31.5107,59159,31.2103147480827,31.293242829998,30.9868339456865,31.1456723576506,59852.344168197,0.147402,1.0
2024-12-31,31.6,31.73,31.49,31.57,29546,31.2339378846474,31.362431932907,31.1252121515046,31.2042854119721,29892.2794637087,0.0,1.0
2025-01-02,31.53,31.7799,31.475,31.76,23819,31.1647487817383,31.4117538791236,31.110385915167,31.3920844055823,24098.1589570866,0.0,1.0
2025-01-03,31.78,31.78,31.56,31.68,18563,31.4118527206992,31.4118527206992,31.1944012544136,31.3130111451148,18780.5585759435,0.0,1.0
2025-01-06,31.9,32.1916,31.84,31.98,17401,31.5304626114003,31.8186846458042,31.4711576660497,31.6095358718678,17604.939922426,0.0,1.0
2025-01-07,32.02,32.2039,31.89,32.03,24499,31.6490725021015,31.8308421596011,31.5205784538419,31.65895665966,24786.128564997,0.0,1.0
2025-01-08,31.9593,31.9593,31.75,31.75,31726,31.5890756657219,31.5890756657219,31.3822002480239,31.3822002480239,32097.8290890687,0.0,1.0
2025-01-10,31.5557,31.7,31.54,31.586,20448,31.1901510666635,31.3327794602317,31.1746329392968,31.2201000640656,20687.6507978717,0.0,1.0
2025-01-13,31.85,31.85,31.46,31.46,25848,31.4810418236082,31.4810418236082,31.0955596788293,31.0955596788293,26150.9388606899,0.0,1.0
2025-01-14,32.15,32.15,31.8788,31.9881,60091,31.7775665503612,31.7775665503612,31.5095081973765,31.6175420394901,60795.2672190389,0.0,1.0
2025-01-15,32.67,32.7,32.485,32.64,404026,32.2915427433997,32.321195216075,32.1086858285687,32.2618902707244,408761.189420036,0.0,1.0
2025-01-16,32.81,32.81,32.6,32.6,25457,32.4299209492177,32.4299209492177,32.2223536404906,32.2223536404906,25755.3563361414,0.0,1.0
2025-01-17,33.05,33.08,32.95,33.0,17578,32.6671407306201,32.6967932032954,32.5682991550358,32.6177199428279,17784.014364485,0.0,1.0
2025-01-21,33.3503,33.39,33.25,33.25,32005,32.9639619820998,33.0032020876068,32.8648238817888,32.8648238817888,32380.0989723144,0.0,1.0
2025-01-22,33.15,33.33,33.11,33.33,35746,32.7659823062044,32.9438971422562,32.7264456759707,32.9438971422562,36164.9435358335,0.0,1.0
2025-01-23,33.24,33.3099,33.08,33.12,28784,32.8549397242303,32.9240299855638,32.6967932032954,32.7363298335291,29121.3488148445,0.0,1.0
2025-01-24,33.34,33.4,33.18,33.18,57108,32.9537812998147,33.0130862451653,32.7956347788797,32.7956347788797,57777.3064243376,0.0,1.0
2025-01-27,33.4685,33.5704,33.1,33.1,19033,33.0807927244405,33.1815122899609,32.7165615184123,32.7165615184123,19256.066981411,0.0,1.0
2025-01-28,33.22,33.4923,33.16,33.47,18254,32.8351714091135,33.1043170194296,32.7758664637629,33.0822753480743,18467.9370923489,0.0,1.0
2025-01-29,33.18,33.41,33.18,33.39,27060,32.7956347788797,33.0229704027237,32.7956347788797,33.0032020876068,27377.1435147891,0.0,1.0
2025-01-30,33.4118,33.5,33.29,33.367,29264,33.0247495510842,33.1119278207496,32.9043605120225,32.9804685252224,29606.9744204283,0.0,1.0
2025-01-31,33.1639,33.51,33.09,33.51,19976,32.7797212852107,33.121811978308,32.7066773608538,33.121811978308,20210.1189523809,0.0,1.0
2025-02-03,32.96,33.08,32.57,32.69,23787,32.5781833125942,32.6967932032954,32.1927011678153,32.3113110585165,24065.7839167143,0.0,1.0
2025-02-04,32.98,33.14,32.89,32.9,66427,32.5979516277111,32.756098148646,32.5089942096852,32.5188783672436,67205.5252127456,0.0,1.0
2025-02-05,33.09,33.13,32.95,32.97,23478,32.7066773608538,32.7462139910876,32.5682991550358,32.5880674701526,23753.1624331197,0.0,1.0
2025-02-06,33.25,33.38,33.03,33.38,52202,32.8648238817888,32.9933179300484,32.6473724155032,32.9933179300484,52813.8080472661,0.0,1.0
2025-02-07,33.0587,33.22,33.03,33.22,17847,32.6757399476959,32.8351714091135,32.6473724155032,32.8351714091135,18056.1670476143,0.0,1.0
2025-02-10,33.05,33.22,32.9701,33.22,22526,32.6671407306201,32.8351714091135,32.5881663117282,32.8351714091135,22790.0049820451,0.0,1.0
2025-02-11,33.17,33.215,32.89,32.89,829970,32.7857506213213,32.8302293303342,32.5089942096852,32.5089942096852,839697.258055046,0.0,1.0
2025-02-12,33.0229,33.1,33.01,33.02,16743,32.6403546636368,32.7165615184123,32.6276041003864,32.6374882579448,16939.2281547714,0.0,1.0
2025-02-13,33.312,33.312,33.09,33.1299,27194,32.926105658651,32.926105658651,32.7066773608538,32.746115149512,27512.713996348,0.0,1.0
2025-02-14,33.32,33.45,33.32,33.41,16344,32.9340129846978,33.0625070329574,32.9340129846978,33.0229704027237,16535.5518701298,0.0,1.0
2025-02-18,33.56,33.56,33.46,33.46,13357,33.1712327661002,33.1712327661002,33.0723911905159,33.0723911905159,13513.544195382,0.0,1.0
2025-02-19,33.5822,33.607,33.5,33.56,21354,33.1931755958799,33.2176883066248,33.1119278207496,33.1712327661002,21604.2691284112,0.0,1.0
2025-02-20,33.51,33.51,33.368,33.5,35347,33.121811978308,33.121811978308,32.9814569409783,33.1119278207496,35761.2672511918,0.0,1.0
2025-02-21,33.21,33.4557,33.15,33.419,27591,32.825287251555,33.0681410027657,32.7659823062044,33.0318661445263,27914.3668409663,0.0,1.0
2025-02-24,33.27,33.39,33.27,33.3165,24406,32.8845921969056,33.0032020876068,32.8845921969056,32.9305535295523,24692.0386039152,0.0,1.0
2025-02-25,33.33,33.4279,33.1501,33.3,25663,32.9438971422562,33.0406630447533,32.76608114778,32.9142446695809,25963.7706585378,0.0,1.0
2025-02-26,33.1668,33.3996,33.1668,33.36,26989,32.7825876909026,33.0126908788629,32.7825876909026,32.9735496149315,27305.3113939632,0.0,1.0
2025-02-27,33.1267,33.41,33.1267,33.37,12808,32.7429522190933,33.0229704027237,32.7429522190933,32.98343377249,12958.1099089955,0.0,1.0
2025-02-28,33.55,33.55,33.0796,33.21,19008,33.1613486085417,33.1613486085417,32.6963978369931,32.825287251555,19230.7739811202,0.0,1.0
2025-03-03,33.26,33.6901,33.12,33.68,17699,32.8747080393472,33.2998256559354,32.7363298335291,33.2898426568014,17906.4324858926,0.0,1.0
2025-03-04,32.56,32.86,32.53,32.8132,24622,32.1828170102569,32.4793417370099,32.1531645375816,32.4330838796364,24910.5701264279,0.0,1.0
2025-03-05,32.88,32.93,32.485,32.76,18396,32.4991100521268,32.5485308399189,32.1086858285687,32.3805001614256,18611.6013340007,0.0,1.0
2025-03-06,32.7,32.8,32.48,32.67,23279,32.321195216075,32.4200367916593,32.1037437497894,32.2915427433997,23551.8301508047,0.0,1.0
2025-03-07,33.01,33.06,32.61,32.795,23285,32.6276041003864,32.6770248881785,32.2322377980491,32.4150947128801,23557.9004708745,0.0,1.0
2025-03-10,32.56,32.98,32.43,32.915,12715,32.1828170102569,32.5979516277111,32.0543229619973,32.5337046035813,12864.0199479137,0.0,1.0
2025-03-11,32.175,32.4204,32.03,32.3,43089,31.8022769442572,32.0448341707412,31.65895665966,31.9258289137377,43594.0035812546,0.0,1.0
2025-03-12,32.0,32.15,31.82,31.98,19090,31.6293041869847,31.7775665503612,31.4513893509329,31.6095358718678,19313.7350220741,0.0,1.0
2025-03-13,31.7902,32.1838,31.69,32.1838,25018,31.4219345614088,31.8109750029087,31.3228953026733,31.8109750029087,25311.2112510345,0.0,1.0
2025-03-14,32.34,32.36,31.938,31.99,22570,31.9653655439714,31.9851338590883,31.5680224101224,31.6194200294262,22834.5206625569,0.0,1.0
2025-03-17,32.77,32.81,32.58,32.58,20080,32.390384318984,32.4299209492177,32.2025853253738,32.2025853253738,20315.3378335907,0.0,1.0
2025-03-18,32.748,32.77,32.57,32.74,30141,32.3686391723554,32.390384318984,32.1927011678153,32.3607318463087,30494.2528706304,0.0,1.0
2025-03-19,32.93,33.16,32.72,33.16,21427,32.5485308399189,32.7758664637629,32.3409635311918,32.7758664637629,21678.1246892604,0.0,1.0
2025-03-20,32.84,32.98,32.73,32.78,25766,32.459573421893,32.5979516277111,32.3508476887503,32.4002684765424,26067.977819736,0.0,1.0
2025-03-21,32.6207,32.71,32.505,32.65,17405,32.2428138466366,32.3310793736334,32.1284541436855,32.2717744282828,17608.9868024725,0.0,1.0
2025-03-24,33.05,33.05,32.8807,32.978,13352,32.6671407306201,32.6671407306201,32.4998019431558,32.5959747961994,13508.4855953239,0.0,1.0
2025-03-25,32.975,33.1136,32.93,33.04,20853,32.5930095489319,32.7300039726917,32.5485308399189,32.6572565730617,21097.397402583,0.0,1.0
2025-03-26,33.04,33.19,32.94,33.19,12674,32.6572565730617,32.8055189364382,32.5584149974773,32.8055189364382,12822.5394274367,0.0,1.0
2025-03-27,32.94,33.36,32.8957,33.36,23949,32.5584149974773,32.9735496149315,32.5146281794935,32.9735496149315,24229.6825585989,0.0,1.0
2025-03-28,32.49,32.65,32.43,32.65,25170,32.2283424515553,32.3870538948378,32.1688256603243,32.3870538948378,25374.3518218243,0.116059,1.0
2025-03-31,32.8,32.86,32.44,32.6,19742,32.5358458729152,32.5953626641461,32.1787451255295,32.337456568812,19902.2826248095,0.0,1.0
2025-04-01,32.69,32.83,32.52,32.66,24914,32.4267317556584,32.5656042685306,32.2581008471708,32.396973360043,25116.2733924883,0.0,1.0
2025-04-02,32.92,32.93,32.5,32.5,22287,32.654879455377,32.6647989205822,32.2382619167605,32.2382619167605,22467.9451352006,0.0,1.0
2025-04-03,31.2,32.17,31.2,32.0,37821,30.94873144009,31.9109195649903,30.94873144009,31.7422886565026,38128.0635777997,0.0,1.0
2025-04-04,29.47,30.69,29.45,30.69,24238,29.2326639595979,30.442838714627,29.2128250291875,30.442838714627,24434.7850400229,0.0,1.0
2025-04-07,29.24,30.03,28.5876,28.64,53056,29.0045162598792,29.7881540110867,28.3573703498948,28.4093483475698,53486.7544798853,0.0,1.0
2025-04-08,28.8806,30.11,28.86,30.11,222496,28.6480106804059,29.8675097327279,28.6275765820833,29.8675097327279,224302.414896648,0.0,1.0
2025-04-09,30.71,30.85,28.4444,28.57,43744,30.4626776450373,30.6015501579095,28.215323608157,28.3399120911337,44099.1516127884,0.0,1.0
2025-04-10,29.85,30.42,29.434,30.42,103565,29.6096036373938,30.1750131540878,29.1969538848593,30.1750131540878,104405.83021165,0.0,1.0
2025-04-11,30.24,30.29,29.5,29.75,19499,29.9964627803949,30.0460601064207,29.2624223552133,29.5104089853423,19657.3097407133,0.0,1.0
2025-04-14,30.57,30.7681,30.46,30.73,34956,30.3238051321651,30.5203097378793,30.2146910149084,30.4825165754476,35239.8030307387,0.0,1.0
2025-04-15,30.57,30.83,30.52,30.59,28728,30.3238051321651,30.5817112274992,30.2742078061393,30.3436440625754,28961.2387420489,0.0,1.0
2025-04-16,30.16,30.6274,30.01,30.505,36857,29.9171070587537,30.3807428624427,29.7683150806763,30.2593286083316,37156.2369923313,0.0,1.0
2025-04-17,30.3,30.52,30.1735,30.29,19618,30.0559795716259,30.2742078061393,29.9304983367807,30.0460601064207,19777.2758855999,0.0,1.0
2025-04-21,29.74,30.14,29.525,30.14,18325,29.5004895201371,29.8972681283434,29.2872210182262,29.8972681283434,18473.7781936802,0.0,1.0
2025-04-22,30.44,30.45,30.025,30.06,33476,30.1948520844981,30.2047715497032,29.7831942784841,29.8179124067021,33747.7871111399,0.0,1.0
2025-04-23,30.76,31.235,30.68,31.11,35373,30.5122749710631,30.9834495683081,30.4329192494219,30.8594562532436,35660.1885972742,0.0,1.0
2025-04-24,30.96,30.96,30.6,30.69,14217,30.7106642751663,30.7106642751663,30.3535635277806,30.442838714627,14332.4258979291,0.0,1.0
2025-04-25,30.86,30.94,30.61,30.94,30305,30.6114696231147,30.6908253447559,30.3634829929858,30.6908253447559,30551.0421915131,0.0,1.0
2025-04-28,30.92,30.99,30.6909,30.9782,13576,30.6709864143456,30.7404226707817,30.4437314664955,30.7287177018396,13686.2217057246,0.0,1.0
2025-04-29,31.16,31.232,30.7985,30.89,26996,30.9090535792694,30.9804737287465,30.550464912103,30.6412280187302,27215.1768685725,0.0,1.0
2025-04-30,31.2,32.99,30.59,32.99,9783,30.94873144009,32.7243157118131,30.3436440625754,32.7243157118131,9862.42685232052,0.0,1.0
2025-05-01,31.09,31.42,31.09,31.42,16834,30.8396173228333,31.1669596746035,30.8396173228333,31.1669596746035,16970.6729665709,0.0,1.0
2025-05-02,31.63,31.69,31.48,31.49,20676,31.3752684439118,31.4347852351427,31.2264764658344,31.2363959310396,20843.8656443401,0.0,1.0
2025-05-05,31.5,31.71,31.44,31.44,14425,31.2463153962447,31.454624165553,31.1867986050138,31.1867986050138,14542.1146217647,0.0,1.0
2025-05-06,31.31,31.72,31.28,31.44,19788,31.0578455573468,31.4645436307582,31.0280871617313,31.1867986050138,19948.6560925808,0.0,1.0
2025-05-07,31.38,31.5,31.2,31.46,20140,31.1272818137829,31.2463153962447,30.94873144009,31.2066375354241,20303.5139329178,0.0,1.0
2025-05-08,31.68,31.94,31.62,31.66,21047,31.4248657699376,31.6827718652717,31.3653489787066,31.4050268395273,21217.8777431043,0.0,1.0
2025-05-09,31.65,31.91,31.64,31.78,19664,31.3951073743221,31.6530134696562,31.3851879091169,31.5240604219891,19823.6493533712,0.0,1.0
2025-05-12,32.4202,32.495,32.23,32.39,15031,32.1591045844233,32.2333021841579,31.9704363562212,32.1291477995037,15153.0346537084,0.0,1.0
2025-05-13,32.35,32.5095,32.34,32.42,26276,32.0894699386831,32.2476854087054,32.0795504734779,32.1589061951192,26489.331286065,0.0,1.0
2025-05-14,32.06,32.4,32.06,32.34,17342,31.8018054477335,32.1390672647089,31.8018054477335,32.0795504734779,17482.7973497846,0.0,1.0
2025-05-15,32.24,32.28,31.96,32.11,13100,31.9803558214264,32.020033682247,31.702610795682,31.8514027737593,13206.3571261779,0.0,1.0
2025-05-16,32.61,32.61,32.23,32.27,14082,32.3473760340172,32.3473760340172,31.9704363562212,32.0101142170418,14196.329851209,0.0,1.0
2025-05-19,32.45,32.63,32.28,32.37,15659,32.1886645907347,32.3672149644275,32.020033682247,32.1093088690934,15786.1333006733,0.0,1.0
2025-05-20,32.58,32.68,32.4013,32.56,282806,32.3176176384017,32.4168122904533,32.1403567951855,32.2977787079914,285102.063620296,0.0,1.0
2025-05-21,31.9374,32.29,31.8703,32.2512,28335,31.6801928043183,32.0299531474521,31.6136331927917,31.9914656224561,28565.0480282635,0.0,1.0
2025-05-22,31.79,31.98,31.735,31.735,28794,31.5339798871943,31.7224497260923,31.4794228285659,31.4794228285659,29027.774587112,0.0,1.0
2025-05-23,31.83,31.86,31.53,31.66,17409,31.5736577480149,31.6034161436304,31.2760737918602,31.4050268395273,17550.3413137123,0.0,1.0
2025-05-27,32.33,32.33,31.98,32.13,29270,32.0696310082728,32.0696310082728,31.7224497260923,31.8712417041696,29507.6391666586,0.0,1.0
2025-05-28,32.03,32.38,31.98,32.23,26206,31.7720470521181,32.1192283342986,31.7224497260923,31.9704363562212,26418.7629655434,0.0,1.0
2025-05-29,32.16,32.28,32.01,32.28,22022,31.9010000997851,32.020033682247,31.7522081217077,32.020033682247,22200.7936360832,0.0,1.0
2025-05-30,32.16,32.2446,31.9515,32.08,15010,31.9010000997851,31.9849187754207,31.6941792502576,31.8216443781438,15131.864157552,0.0,1.0
2025-06-02,32.15,32.16,31.92,32.16,23436,31.89108063458,31.9010000997851,31.6629329348613,31.9010000997851,23626.2737106187,0.0,1.0
2025-06-03,32.34,32.3705,32.0,32.15,19487,32.0795504734779,32.1098048423537,31.7422886565026,31.89108063458,19645.2123143381,0.0,1.0
2025-06-04,32.2689,32.46,32.2689,32.3896,16848,32.0090230758693,32.1985840559398,32.0090230758693,32.1287510208955,16984.7866306752,0.0,1.0
2025-06-05,32.21,32.337,32.15,32.3199,14641,31.9505974258109,32.0765746339164,31.89108063458,32.0596123484156,14759.8682965169,0.0,1.0
2025-06-06,32.6,32.6,32.55,32.6,10539,32.337456568812,32.337456568812,32.2878592427862,32.337456568812,10624.5647139534,0.0,1.0
2025-06-09,32.67,32.8,32.58,32.67,15596,32.4068928252481,32.5358458729152,32.3176176384017,32.4068928252481,15722.6218122039,0.0,1.0
2025-06-10,32.92,32.9701,32.64,32.64,20289,32.654879455377,32.7045759760549,32.3771344296326,32.3771344296326,20453.7236437423,0.0,1.0
2025-06-11,32.85,33.01,32.8,32.9391,17889,32.5854431989409,32.7441546422235,32.5358458729152,32.6738256339189,18034.2383687174,0.0,1.0
2025-06-12,33.07,33.07,32.66,32.66,27846,32.8036714334544,32.8036714334544,32.396973360043,32.396973360043,28072.0779034772,0.0,1.0
2025-06-13,32.73,33.0,32.67,32.83,12834,32.4664096164791,32.7342351770183,32.4068928252481,32.5656042685306,12938.197508196,0.0,1.0
2025-06-16,32.9421,33.0001,32.79,32.79,11734,32.6768014734804,32.7343343716704,32.52592640771,32.52592640771,11829.2667571429,0.0,1.0
2025-06-17,32.68,32.9,32.68,32.8,33169,32.4168122904533,32.6350405249667,32.4168122904533,32.5358458729152,33438.2946197096,0.0,1.0
2025-06-18,32.7428,32.95,32.6704,32.74,12829,32.4791065319417,32.6846378509925,32.4072896038563,32.4763290816842,12933.156913873,0.0,1.0
2025-06-20,32.74,32.9185,32.69,32.83,24451,32.4763290816842,32.6533915355963,32.4267317556584,32.5656042685306,24649.5143581814,0.0,1.0
2025-06-23,32.96,32.96,32.59,32.86,27676,32.6945573161977,32.6945573161977,32.3275371036069,32.5953626641461,27900.6976964962,0.0,1.0
2025-06-24,33.18,33.2399,33.05,33.05,25420,32.9127855507111,32.97220314729,32.7838325030441,32.7838325030441,25626.3815379728,0.0,1.0
2025-06-25,33.02,33.2,32.96,33.18,22401,32.7540741074286,32.9326244811214,32.6945573161977,32.9127855507111,22582.8706857643,0.0,1.0
2025-06-26,33.35,33.35,33.26,33.26,17320,33.0814164591988,33.0814164591988,32.9921412723524,32.9921412723524,17460.6187347635,0.0,1.0
2025-06-27,33.2658,33.41,33.11,33.29,29519,33.155306555512,33.299027590488,33.000024050316,33.1794261744192,29617.3750815991,0.15869,1.0
2025-06-30,33.45,33.45,33.31,33.43,22053,33.3388947291776,33.3388947291776,33.199359743764,33.3189611598328,22126.4938742676,0.0,1.0
2025-07-01,33.863,33.9499,33.34,33.34,28362,33.7505229361477,33.8371342949509,33.2292600977812,33.2292600977812,28456.5192609612,0.0,1.0
2025-07-02,33.98,33.98,33.7231,33.86,28298,33.8671343168148,33.8671343168148,33.6110876185809,33.747532900746,28392.3059744263,0.0,1.0
2025-07-03,34.12,34.14,33.94,33.94,16151,34.0066693022284,34.0266028715732,33.8272671781252,33.8272671781252,16204.8248566316,0.0,1.0
2025-07-07,33.8214,34.11,33.72,33.98,15123,33.7090611119106,33.996702517556,33.6079979153324,33.8671343168148,15173.3989416654,0.0,1.0
2025-07-08,33.9278,34.035,33.86,33.86,14166,33.8151077008249,33.921951632513,33.747532900746,33.747532900746,14213.209641449,0.0,1.0
2025-07-09,33.91,34.07,33.83,34.07,28963,33.797366824108,33.9568353788664,33.7176325467288,33.9568353788664,29059.5221548275,0.0,1.0
2025-07-10,34.05,34.1599,33.865,33.865,15164,33.9369018095216,34.0464367730713,33.7525162930822,33.7525162930822,15214.5355783519,0.0,1.0
2025-07-11,33.84,33.9,33.71,33.89,22322,33.7275993314012,33.7874000394356,33.59803113066,33.7774332547632,22396.3903442344,0.0,1.0
2025-07-14,33.8601,33.89,33.72,33.83,13161,33.7476325685927,33.7774332547632,33.6079979153324,33.7176325467288,13204.8603763314,0.0,1.0
2025-07-15,33.33,33.86,33.33,33.86,13618,33.2192933131088,33.747532900746,33.2192933131088,33.747532900746,13663.3833754943,0.0,1.0
2025-07-16,33.46,33.51,33.2098,33.5,22610,33.34886151385,33.398695437212,33.0994925613466,33.3887286525396,22685.3501336412,0.0,1.0
2025-07-17,33.68,33.69,33.425,33.48,13860,33.5681307766428,33.5780975613152,33.3139777674966,33.3687950831948,13906.1898652042,0.0,1.0
2025-07-18,33.55,33.81,33.4999,33.81,10444,33.4385625759016,33.697698977384,33.3886289846929,33.697698977384,10478.8056964064,0.0,1.0
2025-07-21,33.45,33.75,33.45,33.62,18438,33.3388947291776,33.6378982693496,33.3388947291776,33.5083300686084,18499.4465176505,0.0,1.0
2025-07-22,33.95,33.975,33.73,33.74,19702,33.8372339627976,33.8621509244786,33.6179647000048,33.6279314846772,19767.6589267138,0.0,1.0
2025-07-23,34.2,34.2445,33.96,33.96,22838,34.0864035796076,34.1307557713998,33.84720074747,33.84720074747,22914.1099669216,0.0,1.0
2025-07-24,34.01,34.33,34.01,34.25,24690,33.897034670832,34.2159717803488,33.897034670832,34.1362375029696,24772.281946024,0.0,1.0
2025-07-25,34.0684,34.0684,33.83,33.9928,9864,33.9552406933188,33.9552406933188,33.7176325467288,33.8798918011955,9896.87278718431,0.0,1.0
2025-07-28,33.87,34.14,33.755,34.14,16341,33.7574996854184,34.0266028715732,33.6428816616858,34.0266028715732,16395.4580510319,0.0,1.0
2025-07-29,33.77,33.852,33.6596,33.785,13459,33.6578318386944,33.7395594730081,33.5477985359111,33.672782015703,13503.8534917593,0.0,1.0
2025-07-30,33.59,33.75,33.3494,33.7201,10888,33.4784297145912,33.6378982693496,33.2386288753733,33.6080975831791,10924.285371742,0.0,1.0
2025-07-31,33.03,33.4869,33.03,33.4644,18443,32.9202897729368,33.3756721646188,32.9202897729368,33.3532468991059,18504.463180661,0.0,1.0
2025-08-01,32.65,32.85,32.5365,32.85,22464,32.5415519553856,32.7408876488336,32.4284289493539,32.7408876488336,22538.8635737336,0.0,1.0
2025-08-04,33.03,33.06,32.77,32.77,21126,32.9202897729368,32.950190126954,32.6611533714544,32.6611533714544,21196.4045521143,0.0,1.0
2025-08-05,33.14,33.21,32.9675,33.1,16134,33.0299244043332,33.09969189704,32.8579973687343,32.9900572656436,16187.7682023957,0.0,1.0
2025-08-06,33.0,33.1201,33.0,33.0,21810,32.8903894189196,33.0100905028351,32.8903894189196,32.8903894189196,21882.6840519556,0.0,1.0
2025-08-07,33.03,33.41,32.897,33.41,19877,32.9202897729368,33.299027590488,32.7877315367939,33.299027590488,19943.2421320826,0.0,1.0
2025-08-08,33.33,33.36,33.2102,33.26,19563,33.2192933131088,33.249193667126,33.0998912327335,33.149525820402,19628.1956950209,0.0,1.0
2025-08-11,33.19,33.43,33.16,33.43,21456,33.0797583276952,33.3189611598328,33.049857973678,33.3189611598328,21527.5043108097,0.0,1.0
2025-08-12,33.55,33.58,33.25,33.25,29189,33.4385625759016,33.4684629299188,33.1395590357296,33.1395590357296,29286.2753229037,0.0,1.0
2025-08-13,33.99,34.01,33.67,33.67,17237,33.8771011014872,33.897034670832,33.5581639919704,33.5581639919704,17294.4440625199,0.0,1.0
2025-08-14,33.995,34.0165,33.84,33.84,32574,33.8820844938234,33.9035130808691,33.7275993314012,33.7275993314012,32682.5561810362,0.0,1.0
2025-08-15,33.89,34.05,33.865,34.05,17022,33.7774332547632,33.9369018095216,33.7525162930822,33.9369018095216,17078.7275530668,0.0,1.0
2025-08-18,33.98,34.0156,33.94,33.94,24356,33.8671343168148,33.9026160702486,33.8272671781252,33.8272671781252,24437.1688569202,0.0,1.0
2025-08-19,34.15,34.3399,34.05,34.09,17086,34.0365696562456,34.2258388971745,33.9369018095216,33.9767689482112,17142.9408396017,0.0,1.0
2025-08-20,34.169,34.18,34.07,34.1383,18586,34.0555065471232,34.0664700102628,33.9568353788664,34.0249085181789,18647.9397427623,0.0,1.0
2025-08-21,34.14,34.258,33.99,34.04,18844,34.0266028715732,34.1442109307075,33.8771011014872,33.9269350248492,18906.7995541059,0.0,1.0
2025-08-22,34.78,34.85,34.424,34.424,13534,34.6644770906068,34.7342445833136,34.3096595562694,34.3096595562694,13579.1034369173,0.0,1.0
2025-08-25,34.5,34.69,34.5,34.69,18151,34.3854071197796,34.5747760285552,34.3854071197796,34.5747760285552,18211.4900608457,0.0,1.0
2025-08-26,34.53,34.57,34.4501,34.55,14980,34.4153074737968,34.4551746124864,34.3356728642643,34.4352410431416,15029.9223795642,0.0,1.0
2025-08-27,34.72,34.7899,34.5973,34.65,12387,34.6046763825724,34.6743442074325,34.4823839346421,34.5349088898656,12428.2809423005,0.0,1.0
2025-08-28,34.67,34.83,34.511,34.74,23330,34.5548424592104,34.7143110139688,34.3963705829193,34.6246099519172,23407.7496071583,0.0,1.0
2025-08-29,34.71,34.88,34.635,34.725,11708,34.5947095979,34.7641449373308,34.519958712857,34.6096597749086,11747.0181054698,0.0,1.0
2025-09-02,34.54,34.59,34.3844,34.45,14122,34.4252742584692,34.4751081818312,34.2701910889667,34.3355731964176,14169.0630069563,0.0,1.0
2025-09-03,34.54,34.7085,34.42,34.7085,13697,34.4252742584692,34.5932145801991,34.3056728424004,34.5932145801991,13742.6466510608,0.0,1.0
2025-09-04,34.76,34.76,34.44,34.53,17520,34.644543521262,34.644543521262,34.3256064117452,34.4153074737968,17578.3871889161,0.0,1.0
2025-09-05,34.75,34.96,34.6,34.96,17215,34.6345767365896,34.84387921471,34.4850749665036,34.84387921471,17272.3707452735,0.0,1.0
2025-09-08,34.62,34.62,34.42,34.52,21586,34.5050085358484,34.5050085358484,34.3056728424004,34.4053406891244,21657.9375490836,0.0,1.0
2025-09-09,34.67,34.7572,34.61,34.63,20028,34.5548424592104,34.6417528215537,34.495041751176,34.5149753205208,20094.7453550007,0.0,1.0
2025-09-10,34.5599,34.7389,34.39,34.7,20323,34.4451081599673,34.6235136056032,34.2757724883832,34.5847428132276,20390.7284726223,0.0,1.0
2025-09-11,35.06,35.07,34.72,34.72,14019,34.943547061434,34.9535138461064,34.6046763825724,34.6046763825724,14065.7197489392,0.0,1.0
2025-09-12,34.91,35.025,34.88,35.025,16686,34.794045291348,34.9086633150806,34.7641449373308,34.9086633150806,16741.6077987588,0.0,1.0
2025-09-15,34.68,34.9298,34.645,34.8952,18429,34.5648092438828,34.8137795249994,34.5299254975294,34.7792944500329,18490.4165242315,0.0,1.0
2025-09-16,34.6,34.785,34.52,34.67,13055,34.4850749665036,34.669460482943,34.4053406891244,34.5548424592104,13098.507120508,0.0,1.0
2025-09-17,34.7,34.97,34.57,34.82,14663,34.5847428132276,34.8538459993824,34.4551746124864,34.7043442292964,14711.8659446962,0.0,1.0
2025-09-18,34.9068,34.95,34.8121,34.95,13002,34.7908559202528,34.8339124300376,34.6964704694052,34.8339124300376,13045.3304925963,0.0,1.0
2025-09-19,34.83,34.92,34.7837,34.92,12768,34.7143110139688,34.8040120760204,34.6681648009356,34.8040120760204,12810.5506637033,0.0,1.0
2025-09-22,34.68,34.7592,34.64,34.64,18350,34.5648092438828,34.6437461784882,34.5249421051932,34.5249421051932,18411.153248665,0.0,1.0
2025-09-23,34.81,35.08,34.77,35.04,59000,34.694377444624,34.9634806307788,34.6545103059344,34.9236134920892,59196.6235243181,0.0,1.0
2025-09-24,34.804,34.965,34.78,34.83,19675,34.6883973738206,34.8488626070462,34.6644770906068,34.7143110139688,19740.5689464569,0.0,1.0
2025-09-25,34.39,35.0,34.36,34.69,24842,34.2757724883832,34.8837463533996,34.245872134366,34.5747760285552,24924.7885015442,0.0,1.0
2025-09-26,34.7529,34.78,34.6636,34.67,12493,34.6374671041446,34.6644770906068,34.5484637170201,34.5548424592104,12534.6341981238,0.0,1.0
2025-09-29,34.645,34.77,34.545,34.77,23557,34.645,34.77,34.545,34.77,23557,0.115458,1.0
2025-09-30,34.88,34.89,34.53,34.6506,26126,34.88,34.89,34.53,34.6506,26126,0.0,1.0
2025-10-01,34.985,35.03,34.83,34.85,6705,34.985,35.03,34.83,34.85,6705,0.0,1.0
2025-10-02,35.015,35.0899,34.84,35.08,40653,35.015,35.0899,34.84,35.08,40653,0.0,1.0
2025-10-03,35.23,35.4269,35.09,35.09,20900,35.23,35.4269,35.09,35.09,20900,0.0,1.0
2025-10-06,35.19,35.39,35.16,35.39,24219,35.19,35.39,35.16,35.39,24219,0.0,1.0
2025-10-07,35.1088,35.46,35.0625,35.46,21458,35.1088,35.46,35.0625,35.46,21458,0.0,1.0
2025-10-08,35.0578,35.15,34.94,34.94,14624,35.0578,35.15,34.94,34.94,14624,0.0,1.0
2025-10-09,34.7611,35.25,34.75,35.25,17881,34.7611,35.25,34.75,35.25,17881,0.0,1.0
2025-10-10,34.0,34.76,34.0,34.76,12169,34.0,34.76,34.0,34.76,12169,0.0,1.0
2025-10-13,34.29,34.4094,34.22,34.22,12695,34.29,34.4094,34.22,34.22,12695,0.0,1.0
2025-10-14,34.7373,34.8599,34.3481,34.3481,27483,34.7373,34.8599,34.3481,34.3481,27483,0.0,1.0
2025-10-15,34.702,35.0094,34.56,35.0094,19849,34.702,35.0094,34.56,35.0094,19849,0.0,1.0
2025-10-16,34.3,34.75,34.245,34.75,12563,34.3,34.75,34.245,34.75,12563,0.0,1.0
2025-10-17,34.5699,34.59,34.3,34.3,21036,34.5699,34.59,34.3,34.3,21036,0.0,1.0
2025-10-20,34.9383,34.9551,34.7,34.7,1887,34.9383,34.9551,34.7,34.7,1887,0.0,1.0
2025-10-21,35.1296,35.36,35.0918,35.36,134385,35.1296,35.36,35.0918,35.36,134385,0.0,1.0
2025-10-22,35.0651,35.2399,35.04,35.16,7680,35.0651,35.2399,35.04,35.16,7680,0.0,1.0
2025-10-23,35.09,35.23,34.98,35.09,21874,35.09,35.23,34.98,35.09,21874,0.0,1.0
2025-10-24,35.32,35.43,35.3068,35.36,27121,35.32,35.43,35.3068,35.36,27121,0.0,1.0
2025-10-27,35.57,35.58,35.43,35.55,21994,35.57,35.58,35.43,35.55,21994,0.0,1.0
2025-10-28,35.23,35.53,35.23,35.53,23709,35.23,35.53,35.23,35.53,23709,0.0,1.0
2025-10-29,34.62,34.9824,34.591,34.94,17642,34.62,34.9824,34.591,34.94,17642,0.0,1.0
2025-10-30,34.4503,34.77,34.4503,34.56,14987,34.4503,34.77,34.4503,34.56,14987,0.0,1.0
2025-10-31,34.64,34.64,34.44,34.58,29740,34.64,34.64,34.44,34.58,29740,0.0,1.0
2025-11-03,34.51,34.52,34.2,34.4,10707,34.51,34.52,34.2,34.4,10707,0.0,1.0
2025-11-04,34.4212,34.5558,34.3181,34.3181,25528,34.4212,34.5558,34.3181,34.3181,25528,0.0,1.0
2025-11-05,34.6155,34.6967,34.415,34.49,14418,34.6155,34.6967,34.415,34.49,14418,0.0,1.0
2025-11-06,34.5,34.83,34.435,34.83,39864,34.5,34.83,34.435,34.83,39864,0.0,1.0
2025-11-07,34.7438,34.7438,34.39,34.409,25030,34.7438,34.7438,34.39,34.409,25030,0.0,1.0
2025-11-10,34.88,34.95,34.57,34.89,29810,34.88,34.95,34.57,34.89,29810,0.0,1.0
2025-11-11,35.2,35.26,34.92,34.95,32023,35.2,35.26,34.92,34.95,32023,0.0,1.0
2025-11-12,35.2644,35.41,35.2644,35.3864,31049,35.2644,35.41,35.2644,35.3864,31049,0.0,1.0
2025-11-13,35.0675,35.3945,35.06,35.22,26729,35.0675,35.3945,35.06,35.22,26729,0.0,1.0
2025-11-14,34.96,35.1679,34.87,34.93,19881,34.96,35.1679,34.87,34.93,19881,0.0,1.0
2025-11-17,34.5379,35.07,34.48,34.97,32903,34.5379,35.07,34.48,34.97,32903,0.0,1.0
2025-11-18,34.61,34.7008,34.36,34.43,30348,34.61,34.7008,34.36,34.43,30348,0.0,1.0
2025-11-19,34.53,34.6771,34.43,34.56,19869,34.53,34.6771,34.43,34.56,19869,0.0,1.0
2025-11-20,34.2174,34.8459,34.2174,34.8459,28900,34.2174,34.8459,34.2174,34.8459,28900,0.0,1.0
2025-11-21,34.8936,35.09,34.5,34.5,24198,34.8936,35.09,34.5,34.5,24198,0.0,1.0
2025-11-24,35.0918,35.1696,34.8936,34.8936,26226,35.0918,35.1696,34.8936,34.8936,26226,0.0,1.0
2025-11-25,35.6064,35.625,35.12,35.12,31813,35.6064,35.625,35.12,35.12,31813,0.0,1.0
2025-11-26,35.7681,35.8689,35.6464,35.6464,24554,35.7681,35.8689,35.6464,35.6464,24554,0.0,1.0