date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,25.0196,25.08,24.89,24.95,1207998,24.072723382338,24.1308375205454,23.9480281453898,24.0057574217547,1255513.3991601,0.0,1.0
2023-09-29,24.97,25.2,24.94,25.2,27765,24.0250005138763,24.2462960732753,23.9961358756939,24.2462960732753,28857.1086439549,0.0,1.0
2023-10-02,24.8626,25.0,24.76,25.0,25746,23.9216651091831,24.0538651520588,23.822948046599,24.0538651520588,26758.693288214,0.0,1.0
2023-10-03,24.57,24.8,24.53,24.76,38026,23.6401386714434,23.8614342308423,23.6016524872001,23.822948046599,39521.71486746,0.0,1.0
2023-10-04,24.6963,24.6963,24.5999,24.6661,3770,23.7616587981916,23.7616587981916,23.6689070941653,23.7326017290879,3918.28919818872,0.0,1.0
2023-10-05,24.7,24.73,24.6062,24.727,18807,23.7652187702341,23.7940834084166,23.6749686681836,23.7911969445983,19546.7546287361,0.0,1.0
2023-10-06,24.91,24.97,24.6268,24.6268,15378,23.9672712375114,24.0250005138763,23.6947890530689,23.6947890530689,15982.8783261926,0.0,1.0
2023-10-09,25.131,25.17,24.94,24.94,7076,24.1799074054556,24.2174314350928,23.9961358756939,23.9961358756939,7354.32741813882,0.0,1.0
2023-10-10,25.227,25.3199,25.159,25.22,20364,24.2722742476395,24.3616584105446,24.2068477344259,24.2655391653969,21164.997674248,0.0,1.0
2023-10-11,25.37,25.37,25.23,25.34,27950,24.4098623563093,24.4098623563093,24.2751607114578,24.3809977181268,29049.3854348473,0.0,1.0
2023-10-12,25.21,25.3391,25.125,25.32,52681,24.2559176193361,24.3801317789813,24.1741344778191,24.3617546260052,54753.1547081644,0.0,1.0
2023-10-13,25.18,25.33,25.14,25.33,30392,24.2270529811536,24.371376172066,24.1885667969103,24.371376172066,31587.4390746291,0.0,1.0
2023-10-16,25.3206,25.35,25.27,25.3163,21068,24.3623319187688,24.3906192641876,24.313646895701,24.3581946539627,21896.6888136445,0.0,1.0
2023-10-17,25.2528,25.3258,25.165,25.29,34723,24.2970978364764,24.3673351227204,24.2126206620624,24.3328899878227,36088.7946495244,0.0,1.0
2023-10-18,25.0162,25.2062,24.9968,25.17,18909,24.0694520566773,24.252261431833,24.0507862573193,24.2174314350928,19652.7666972283,0.0,1.0
2023-10-19,24.79,25.065,24.79,24.98,28972,23.8518126847815,24.1164052014542,23.8518126847815,24.0346220599372,30111.5847877781,0.0,1.0
2023-10-20,24.66,24.8537,24.66,24.84,28965,23.7267325859908,23.913101933189,23.7267325859908,23.8999204150856,30104.3094497443,0.0,1.0
2023-10-23,24.68,24.79,24.68,24.77,31455,23.7459756781125,23.8518126847815,23.7459756781125,23.8325695926599,32692.2511217575,0.0,1.0
2023-10-24,24.77,24.82,24.6893,24.735,44067,23.8325695926599,23.880677322964,23.754923715949,23.798894181447,45800.3315906053,0.0,1.0
2023-10-25,24.535,24.66,24.52,24.6,32030,23.6064632602305,23.7267325859908,23.5920309411393,23.6690033096259,33289.8681745317,0.0,1.0
2023-10-26,24.39,24.52,24.36,24.52,45754,23.4669508423486,23.5920309411393,23.4380862041661,23.5920309411393,47553.6880567444,0.0,1.0
2023-10-27,24.26,24.42,24.23,24.4,31173,23.3418707435579,23.495815480531,23.3130061053754,23.4765723884094,32399.158932397,0.0,1.0
2023-10-30,24.4134,24.4499,24.3,24.3562,42379,23.4894652601309,23.5245839032529,23.3803569278012,23.434430016663,44045.9357904614,0.0,1.0
2023-10-31,24.43,24.45,24.32,24.41,80218,23.5054370265919,23.5246801187135,23.3996000199228,23.4861939344702,83373.2951990191,0.0,1.0
2023-11-01,24.65,24.66,24.465,24.54,37696,23.71711103993,23.7267325859908,23.5391124378048,23.6112740332609,39178.7346458678,0.0,1.0
2023-11-02,25.0307,25.0391,24.8885,24.94,17128,24.0834032984655,24.0914853971566,23.9465849134806,23.9961358756939,17801.7128346357,0.0,1.0
2023-11-03,25.2386,25.3035,25.2,25.23,27901,24.2834352410701,24.3458790750048,24.2462960732753,24.2751607114578,28998.4580686109,0.0,1.0
2023-11-06,25.15,25.29,25.15,25.29,19679,24.1981883429712,24.3328899878227,24.1981883429712,24.3328899878227,20453.0538809431,0.0,1.0
2023-11-07,25.32,25.32,25.15,25.15,193403,24.3617546260052,24.3617546260052,24.1981883429712,24.1981883429712,201010.31453509,0.0,1.0
2023-11-08,25.27,25.3,25.2,25.26,47548,24.313646895701,24.3425115338835,24.2462960732753,24.3040253496402,49418.2532613998,0.0,1.0
2023-11-09,25.11,25.37,25.0898,25.37,60327,24.1597021587279,24.4098623563093,24.140266635685,24.4098623563093,62699.9025090531,0.0,1.0
2023-11-10,25.36,25.37,25.1352,25.16,35862,24.4002408102485,24.4098623563093,24.1839484548011,24.207809889032,37272.5960810195,0.0,1.0
2023-11-13,25.3658,25.39,25.262,25.3,23250,24.4058213069637,24.4291054484309,24.3059496588524,24.3425115338835,24164.5156121718,0.0,1.0
2023-11-14,25.77,25.81,25.6982,25.77,47293,24.7947241987422,24.8332103829855,24.7256414980255,24.7947241987422,49153.2230901695,0.0,1.0
2023-11-15,25.7332,25.8204,25.71,25.8,102301,24.7593169092384,24.8432167908888,24.7369949223773,24.8235888369247,106324.908027561,0.0,1.0
2023-11-16,25.76,25.77,25.6915,25.76,108778,24.7851026526814,24.7947241987422,24.7191950621648,24.7851026526814,113056.67437681,0.0,1.0
2023-11-17,25.84,25.8671,25.75,25.83,35075,24.862075021168,24.8881494109928,24.7754811066206,24.8524534751072,36454.6402192226,0.0,1.0
2023-11-20,25.99,26.38,25.838,26.38,41764,25.0063982120803,25.3816385084525,24.8601507119558,25.3816385084525,43406.7453774944,0.0,1.0
2023-11-21,25.9266,25.98,25.91,25.98,62992,24.9453976100547,24.9967766660195,24.9294258435938,24.9967766660195,65469.7276319108,0.0,1.0
2023-11-22,26.0,26.02,25.93,26.01,85673,25.0160197581412,25.0352628502628,24.9486689357154,25.025641304202,89042.8621953372,0.0,1.0
2023-11-24,26.01,26.97,25.98,26.97,8537,25.025641304202,25.949309726041,24.9967766660195,25.949309726041,8872.79439918755,0.0,1.0
2023-11-27,25.9362,25.98,25.9362,25.98,40375,24.9546342942731,24.9967766660195,24.9546342942731,24.9967766660195,41963.110444793,0.0,1.0
2023-11-28,26.01,26.0314,25.89,25.94,48835,25.025641304202,25.0462314127722,24.9101827514721,24.9582904817762,50755.876125609,0.0,1.0
2023-11-29,26.0527,26.15,26.05,26.15,75929,25.0667253058817,25.1603429490535,25.0641274884453,25.1603429490535,78915.5916523265,0.0,1.0
2023-11-30,26.1238,26.19,26.01,26.19,143193,25.1351344983742,25.1988291332968,25.025641304202,25.1988291332968,148825.354152848,0.0,1.0
2023-12-01,26.29,26.3022,26.07,26.16,96451,25.295044593905,25.3067828800992,25.0833705805669,25.1699644951143,100244.804099337,0.0,1.0
2023-12-04,26.21,26.21,26.095,26.14,73244,25.2180722254185,25.2180722254185,25.107424445719,25.1507214029927,76124.9798493724,0.0,1.0
2023-12-05,26.18,27.39,26.115,27.39,141755,25.189207587236,26.3534146605956,25.1266675378406,26.3534146605956,147330.79185391,0.0,1.0
2023-12-06,26.11,26.38,26.105,26.38,153796,25.1218567648102,25.3816385084525,25.1170459917798,25.3816385084525,159845.412606003,0.0,1.0
2023-12-07,26.2221,26.25,26.14,26.25,96769,25.2297142961521,25.2565584096617,25.1507214029927,25.2565584096617,100575.312312871,0.0,1.0
2023-12-08,26.32,26.33,26.12,26.33,227584,25.3239092320875,25.3335307781483,25.131478310871,25.3335307781483,236535.790154,0.0,1.0
2023-12-11,26.46,26.47,26.28,26.38,187881,25.458610876939,25.4682324229999,25.2854230478442,25.3816385084525,195271.11216045,0.0,1.0
2023-12-12,26.545,26.58,26.42,26.53,277043,25.540394018456,25.5740694296689,25.4201246926958,25.5259616993648,287940.21069862,0.0,1.0
2023-12-13,26.99,27.12,26.5767,27.12,92449,25.9685528181627,26.0936329169534,25.5708943194689,26.0936329169534,96085.3894120287,0.0,1.0
2023-12-14,27.2,27.2399,27.11,27.21,132116,26.17060528544,26.2089952542227,26.0840113708926,26.1802268315008,137312.651381406,0.0,1.0
2023-12-15,27.16,27.2134,27.09,27.09,126836,26.1321191011967,26.1834981571615,26.0647682787709,26.0647682787709,131824.967835932,0.0,1.0
2023-12-18,27.19,27.3,27.17,27.3,97287,26.1609837393792,26.2668207460482,26.1417406472575,26.2668207460482,101113.68732737,0.0,1.0
2023-12-19,27.3347,27.351,27.22,27.22,69520,26.3002075108793,26.3158906309584,26.1898483775616,26.1898483775616,72254.5000154056,0.0,1.0
2023-12-20,27.13,27.4099,27.13,27.32,100909,26.1032544630142,26.3725615372567,26.1032544630142,26.2860638381699,104878.155092845,0.0,1.0
2023-12-21,27.33,27.35,27.165,27.35,74225,26.2956853842307,26.3149284763523,26.1369298742271,26.3149284763523,77144.5665081054,0.0,1.0
2023-12-22,27.35,27.415,27.28,27.41,68535,26.3149284763523,26.3774685257477,26.2475776539266,26.3726577527173,71230.7560206536,0.0,1.0
2023-12-26,27.459,27.4919,27.37,27.47,70570,26.4198033284153,26.4514582149554,26.334171568474,26.4303870290822,73345.8007204716,0.0,1.0
2023-12-27,27.42,27.42,27.3399,27.42,88939,26.5083215521749,26.5083215521749,26.4308847703977,26.5083215521749,91997.8043573987,0.131,1.0
2023-12-28,27.39,31.6,27.36,28.79,174041,26.4793190121834,30.5493421243153,26.450316472192,27.8327708784506,180026.645995188,0.0,1.0
2023-12-29,27.34,27.38,27.26,27.37,189926,26.4309814455311,26.469651498853,26.3536413388872,26.4599839855225,196457.965463782,0.0,1.0
2024-01-02,27.19,27.2498,27.1,27.19,36811,26.2859687455739,26.3437804752901,26.1989611255995,26.2859687455739,38077.0098179673,0.0,1.0
2024-01-03,27.05,27.1299,26.955,27.1,52180,26.1506235589471,26.2278669904577,26.0587821823076,26.1989611255995,53974.5829317743,0.0,1.0
2024-01-04,27.0,27.149,26.93,26.93,89575,26.1022859922947,26.2463319409189,26.0346133989814,26.0346133989814,92655.6777714389,0.0,1.0
2024-01-05,27.0,27.1285,26.93,27.09,121877,26.1022859922947,26.2265135385914,26.0346133989814,26.1892936122691,126068.613337981,0.0,1.0
2024-01-08,27.2,27.2,26.98,27.06,87077,26.2956362589043,26.2956362589043,26.0829509656338,26.1602910722776,90071.766154659,0.0,1.0
2024-01-09,27.14,27.31,27.05,27.31,152280,26.2376311789215,26.4019789055396,26.1506235589471,26.4019789055396,157517.238191847,0.0,1.0
2024-01-10,27.22,27.2478,27.15,27.16,85797,26.3149712855653,26.341846972624,26.2472986922519,26.2569662055824,88747.7441892953,0.0,1.0
2024-01-11,27.3,27.3,27.064,27.26,47659,26.3923113922091,26.3923113922091,26.1641580776098,26.3536413388872,49298.0959744237,0.0,1.0
2024-01-12,27.34,27.43,27.26,27.43,108397,26.4309814455311,26.5179890655054,26.3536413388872,26.5179890655054,112125.007015246,0.0,1.0
2024-01-16,27.18,27.33,27.11,27.33,90775,26.2763012322434,26.4213139322006,26.20862863893,26.4213139322006,93896.9483639669,0.0,1.0
2024-01-17,27.0437,27.0797,26.959,27.05,83033,26.1445330255489,26.1793360735387,26.0626491876398,26.1506235589471,85888.6842578385,0.0,1.0
2024-01-18,27.22,27.22,27.03,27.14,85231,26.3149712855653,26.3149712855653,26.1312885322862,26.2376311789215,88162.2782264861,0.0,1.0
2024-01-19,27.45,27.46,27.2,27.29,459428,26.5373240921663,26.5469916054968,26.2956362589043,26.3826438788787,475228.72148676,0.0,1.0
2024-01-22,27.41,27.49,27.37,27.46,1182412,26.4986540388444,26.5759941454882,26.4599839855225,26.5469916054968,1223077.70321052,0.0,1.0
2024-01-23,27.43,27.43,27.35,27.38,388274,26.5179890655054,26.5179890655054,26.4406489588615,26.469651498853,401627.581702791,0.0,1.0
2024-01-24,27.5,27.66,27.5,27.55,130626,26.5856616588187,26.7403418721064,26.5856616588187,26.6339992254711,135118.510349673,0.0,1.0
2024-01-25,27.62,27.74,27.5397,27.74,93491,26.7016718187845,26.8176819787502,26.6240416867407,26.8176819787502,96706.3574717228,0.0,1.0
2024-01-26,27.67,27.7,27.62,27.7,87431,26.7500093854369,26.7790119254283,26.7016718187845,26.7790119254283,90437.9409794546,0.0,1.0
2024-01-29,27.82,27.82,27.6657,27.68,68929,26.8950220853941,26.8950220853941,26.7458523547048,26.7596768987674,71299.6172269885,0.0,1.0
2024-01-30,27.84,27.8496,27.74,27.81,105505,26.914357112055,26.9236379248523,26.8176819787502,26.8853545720636,109133.544887253,0.0,1.0
2024-01-31,27.61,27.84,27.605,27.84,108358,26.692004305454,26.914357112055,26.6871705487888,26.914357112055,112084.665720989,0.0,1.0
2024-02-01,27.86,27.86,27.6617,27.69,132148,26.933692138716,26.933692138716,26.7419853493726,26.7693444120978,136692.855217863,0.0,1.0
2024-02-02,27.9,27.94,27.76,27.92,118764,26.9723621920379,27.0110322453598,26.8370170054112,26.9916972186989,122848.55054253,0.0,1.0
2024-02-05,27.77,27.89,27.66,27.89,133497,26.8466845187417,26.9626946787074,26.7403418721064,26.9626946787074,138088.250242297,0.0,1.0
2024-02-06,27.86,27.87,27.79,27.87,86069,26.933692138716,26.9433596520465,26.8660195454026,26.9433596520465,89029.098856935,0.0,1.0
2024-02-07,28.03,28.08,27.92,28.08,128831,27.0980398653341,27.1463774319865,26.9916972186989,27.1463774319865,133261.776421683,0.0,1.0
2024-02-08,28.11,28.119,28.0,28.07,95108,27.175379971978,27.1840807339754,27.0690373253427,27.1367099186561,98378.9695951547,0.0,1.0
2024-02-09,28.17,28.17,28.07,28.17,128713,27.2333850519609,27.2333850519609,27.1367099186561,27.2333850519609,133139.71814675,0.0,1.0
2024-02-12,28.16,28.2497,28.14,28.24,132266,27.2237175386304,27.3104351332048,27.2043825119694,27.3010576452742,136814.913492795,0.0,1.0
2024-02-13,27.79,27.95,27.6599,27.95,317212,26.8660195454026,27.0206997586903,26.7402451969731,27.0206997586903,328121.605997585,0.0,1.0
2024-02-14,27.97,27.99,27.8491,27.95,122017,27.0400347853513,27.0593698120122,26.9231545491858,27.0206997586903,126213.428240442,0.0,1.0
2024-02-15,28.17,28.1884,28.03,28.03,73700,27.2333850519609,27.2511732764889,27.0980398653341,27.0980398653341,76234.702224449,0.0,1.0
2024-02-16,28.06,28.18,28.026,28.18,126285,27.1270424053256,27.2430525652913,27.0941728600019,27.2430525652913,130628.213981202,0.0,1.0
2024-02-20,27.99,28.04,27.9201,28.04,138182,27.0593698120122,27.1077073786646,26.9917938938322,27.1077073786646,142934.37751396,0.0,1.0
2024-02-21,27.9955,28.01,27.8669,28.01,65632,27.064686944344,27.0787048386732,26.940362722914,27.0787048386732,67889.2262740169,0.0,1.0
2024-02-22,28.36,28.4,28.211,28.29,443648,27.41706780524,27.4557378585619,27.2730218566158,27.3493952119266,458906.013195012,0.0,1.0
2024-02-23,28.36,28.48,28.32,28.48,144103,27.41706780524,27.5330779652057,27.378397751918,27.5330779652057,149059.013495926,0.0,1.0
2024-02-26,28.29,28.39,28.265,28.39,106614,27.3493952119266,27.4460703452314,27.3252264286004,27.4460703452314,110280.685793181,0.0,1.0
2024-02-27,28.29,28.33,28.255,28.33,167995,27.3493952119266,27.3880652652485,27.3155589152699,27.3880652652485,173772.710993166,0.0,1.0
2024-02-28,28.28,28.3,28.19,28.3,119652,27.3397276985961,27.3590627252571,27.2527200786218,27.3590627252571,123767.090781001,0.0,1.0
2024-02-29,28.33,28.42,28.255,28.42,185391,27.3880652652485,27.4750728852228,27.3155589152699,27.4750728852228,191766.997016185,0.0,1.0
2024-03-01,28.68,28.69,28.39,28.49,158078,27.7264282318153,27.7360957451458,27.4460703452314,27.5427454785362,163514.64393808,0.0,1.0
2024-03-04,28.66,28.73,28.65,28.71,109919,27.7070932051544,27.7747657984677,27.6974256918239,27.7554307718068,113699.351883436,0.0,1.0
2024-03-05,28.51,28.67,28.42,28.67,123435,27.5620805051972,27.7167607184848,27.4750728852228,27.7167607184848,127680.196323947,0.0,1.0
2024-03-06,28.63,28.79,28.58,28.79,256276,27.6780906651629,27.8327708784506,27.6297530985105,27.8327708784506,265089.885308995,0.0,1.0
2024-03-07,28.89,28.91,28.78,28.86,139829,27.9294460117554,27.9487810384163,27.8231033651201,27.9004434717639,144638.021402205,0.0,1.0
2024-03-08,28.72,28.9693,28.685,28.94,146471,27.7650982851372,28.0061093924661,27.7312619884805,27.9777835784078,151508.454131849,0.0,1.0
2024-03-11,28.65,28.72,28.51,28.72,90616,27.6974256918239,27.7650982851372,27.5620805051972,27.7650982851372,93732.4800104569,0.0,1.0
2024-03-12,28.74,28.84,28.57,28.84,101315,27.7844333117982,27.881108445103,27.62008558518,27.881108445103,104799.441735008,0.0,1.0
2024-03-13,28.78,28.8497,28.71,28.83,68292,27.8231033651201,27.8904859330335,27.7554307718068,27.8714409317725,70640.7094207881,0.0,1.0
2024-03-14,28.69,28.89,28.58,28.89,103290,27.7360957451458,27.9294460117554,27.6297530985105,27.9294460117554,106842.366251877,0.0,1.0
2024-03-15,28.57,28.65,28.515,28.65,93440,27.62008558518,27.6974256918239,27.5669142618624,27.6974256918239,96653.6034715405,0.0,1.0
2024-03-18,28.62,28.77,28.6089,28.77,138414,27.6684231518324,27.8134358517896,27.6576922120356,27.8134358517896,143174.356495182,0.0,1.0
2024-03-19,28.7,28.71,28.55,28.66,109152,27.7457632584763,27.7554307718068,27.6007505585191,27.7070932051544,112905.973096378,0.0,1.0
2024-03-20,29.0,29.0,28.686,28.75,130805,28.0357886583907,28.0357886583907,27.7322287398136,27.7941008251287,135303.666546392,0.0,1.0
2024-03-21,29.19,29.29,29.12,29.28,112322,28.2194714116698,28.3161465449746,28.1517988183564,28.3064790316441,116184.996244974,0.0,1.0
2024-03-22,29.12,29.24,29.11,29.24,123102,28.1517988183564,28.2678089783222,28.1421313050259,28.2678089783222,127335.74373452,0.0,1.0
2024-03-25,29.07,29.13,29.07,29.1,155672,28.103461251704,28.1614663316869,28.103461251704,28.1324637916955,161025.89640006,0.0,1.0
2024-03-26,29.04,29.17,29.02,29.17,127219,28.0744587117126,28.2001363850088,28.0551236850516,28.2001363850088,131594.336259053,0.0,1.0
2024-03-27,29.21,29.4,29.0503,29.4,132565,28.2388064383307,28.4224891916098,28.084416250443,28.4224891916098,137124.196748767,0.0,1.0
2024-03-28,29.11,29.25,29.08,29.25,177015,28.2447036214623,28.3805421136301,28.2155953731406,28.3805421136301,182437.979136183,0.1061,1.0
2024-04-01,29.07,29.18,29.01,29.18,196187,28.2058926237001,28.3126228675462,28.1476761270567,28.3126228675462,202197.326852471,0.0,1.0
2024-04-02,28.91,28.95,28.785,28.95,172748,28.0506486326512,28.0894596304134,27.9293642646442,28.0894596304134,178040.256587392,0.0,1.0
2024-04-03,29.02,29.0694,28.82,28.82,171899,28.1573788764973,28.2053104587337,27.9633238876862,27.9633238876862,177165.246874732,0.0,1.0
2024-04-04,28.81,29.37,28.79,29.37,278028,27.9536211382456,28.4969751069168,27.9342156393645,28.4969751069168,286545.583500125,0.0,1.0
2024-04-05,29.0,29.085,28.795,28.89,231328,28.1379733776162,28.2204467478609,27.9390670140848,28.0312431337701,238414.896125271,0.0,1.0
2024-04-08,29.02,29.14,28.97,29.14,139651,28.1573788764973,28.273811869784,28.1088651292945,28.273811869784,143929.306693484,0.0,1.0
2024-04-09,29.04,29.19,28.83,29.19,279848,28.1767843753784,28.3223256169868,27.9730266371267,28.3223256169868,288421.340481329,0.0,1.0
2024-04-10,28.75,28.8495,28.67,28.79,177684,27.8954046416023,27.9919469985358,27.8177826460778,27.9342156393645,183127.47442213,0.0,1.0
2024-04-11,28.86,28.9167,28.62,28.83,96116,28.0021348854484,28.0571494747763,27.769268898875,27.9730266371267,99060.5813216581,0.0,1.0
2024-04-12,28.53,28.765,28.46,28.72,182951,27.68194415391,27.9099587657631,27.6140249078261,27.8662963932806,188555.832674879,0.0,1.0
2024-04-15,28.25,28.82,28.208,28.82,221675,27.4102671695744,27.9633238876862,27.369515621924,27.9633238876862,228466.169674961,0.0,1.0
2024-04-16,28.24,28.33,28.13,28.32,205289,27.4005644201338,27.4878891650988,27.2938341762877,27.4781864156583,211578.1730299,0.0,1.0
2024-04-17,28.17,28.382,28.09,28.38,126478,27.3326451740499,27.5383434621897,27.2550231785255,27.5364029123016,130352.742565241,0.0,1.0
2024-04-18,28.12,28.3,28.09,28.26,127332,27.2841314268471,27.4587809167772,27.2550231785255,27.4199699190149,131232.905456421,0.0,1.0
2024-04-19,28.01,28.22,27.945,28.22,123592,27.177401183001,27.3811589212527,27.1143333116374,27.3811589212527,127378.327923617,0.0,1.0
2024-04-22,28.16,28.2601,28.0,28.13,116924,27.3229424246094,27.4200669465094,27.1676984335605,27.2938341762877,120506.049049623,0.0,1.0
2024-04-23,28.44,28.46,28.21,28.28,392209,27.594619408945,27.6140249078261,27.3714561718122,27.4393754178961,404224.598813789,0.0,1.0
2024-04-24,28.37,28.47,28.25,28.47,146515,27.5267001628611,27.6237276572666,27.4102671695744,27.6237276572666,151003.590165454,0.0,1.0
2024-04-25,28.22,28.26,27.94,28.11,334739,27.3811589212527,27.4199699190149,27.1094819369171,27.2744286774066,344993.964907305,0.0,1.0
2024-04-26,28.45,28.485,28.32,28.38,108050,27.6043221583855,27.6382817814275,27.4781864156583,27.5364029123016,111360.187812697,0.0,1.0
2024-04-29,28.45,28.47,28.335,28.47,126291,27.6043221583855,27.6237276572666,27.4927405398191,27.6237276572666,130160.013688601,0.0,1.0
2024-04-30,28.11,28.45,28.1,28.45,226120,27.2744286774066,27.6043221583855,27.264725927966,27.6043221583855,233047.345379056,0.0,1.0
2024-05-01,28.07,28.374,28.04,28.11,169308,27.2356176796444,27.5305812626373,27.2065094313227,27.2744286774066,174494.869765775,0.0,1.0
2024-05-02,28.19,28.23,27.999,28.23,181764,27.352050672931,27.3908616706933,27.1667281586164,27.3908616706933,187332.468094281,0.0,1.0
2024-05-03,28.42,28.45,28.299,28.42,471671,27.5752139100639,27.6043221583855,27.4578106418331,27.5752139100639,486120.973121725,0.0,1.0
2024-05-06,28.67,28.67,28.51,28.51,120893,27.8177826460778,27.8177826460778,27.6625386550289,27.6625386550289,124596.642158633,0.0,1.0
2024-05-07,28.74,28.79,28.705,28.72,123430,27.8857018921617,27.9342156393645,27.8517422691197,27.8662963932806,127211.364939576,0.0,1.0
2024-05-08,28.79,28.8055,28.6622,28.7,160440,27.9342156393645,27.9492549009973,27.8102145015142,27.8468908943995,165355.192343073,0.0,1.0
2024-05-09,28.91,28.91,28.748,28.8,153985,28.0506486326512,28.0506486326512,27.8934640917141,27.943918388805,158702.438874022,0.0,1.0
2024-05-10,28.96,29.03,28.935,28.99,90817,28.099162379854,28.1670816259379,28.0749055062526,28.1282706281756,93599.2427263829,0.0,1.0
2024-05-13,28.92,29.01,28.88,29.01,227328,28.0603513820917,28.1476761270567,28.0215403843295,28.1476761270567,234292.353309438,0.0,1.0
2024-05-14,29.11,29.12,28.9499,28.95,185371,28.2447036214623,28.2544063709029,28.089362602919,28.0894596304134,191049.971078458,0.0,1.0
2024-05-15,29.44,29.45,29.19,29.27,141266,28.5648943530007,28.5745971024413,28.3223256169868,28.3999476125112,145593.783355376,0.0,1.0
2024-05-16,29.3,29.44,29.29,29.44,564252,28.4290558608329,28.5648943530007,28.4193531113923,28.5648943530007,581538.257229892,0.0,1.0
2024-05-17,29.35,29.35,29.245,29.35,582709,28.4775696080357,28.4775696080357,28.3756907389098,28.4775696080357,600560.70041785,0.0,1.0
2024-05-20,29.39,29.4399,29.335,29.41,284617,28.5163806057979,28.5647973255063,28.4630154838749,28.535786104679,293336.442153506,0.0,1.0
2024-05-21,29.42,29.44,29.36,29.41,371475,28.5454888541196,28.5648943530007,28.4872723574762,28.535786104679,382855.398127918,0.0,1.0
2024-05-22,29.28,29.42,29.1983,29.42,297836,28.4096503619518,28.5454888541196,28.3303788990224,28.5454888541196,306960.415524131,0.0,1.0
2024-05-23,29.08,29.45,29.015,29.45,209179,28.2155953731406,28.5745971024413,28.152527501777,28.5745971024413,215587.345918298,0.0,1.0
2024-05-24,29.27,29.27,29.12,29.17,113244,28.3999476125112,28.3999476125112,28.2544063709029,28.3029201181057,116713.309659056,0.0,1.0
2024-05-28,29.21,29.27,29.09,29.27,252623,28.3417311158679,28.3999476125112,28.2252981225812,28.3999476125112,260362.283441063,0.0,1.0
2024-05-29,28.88,29.02,28.8699,29.02,280538,28.0215403843295,28.1573788764973,28.0117406073945,28.1573788764973,289132.47911706,0.0,1.0
2024-05-30,28.88,28.9399,28.82,28.92,173908,28.0215403843295,28.0796598534784,27.9633238876862,28.0603513820917,179235.794003984,0.0,1.0
2024-05-31,29.05,29.05,28.73,28.93,161734,28.186487124819,28.186487124819,27.8759991427211,28.0700541315323,166688.834943995,0.0,1.0
2024-06-03,29.1,29.13,28.875,29.12,171944,28.2350008720218,28.2641091203434,28.0166890096092,28.2544063709029,177211.62548141,0.0,1.0
2024-06-04,29.07,29.079,28.92,29.04,164228,28.2058926237001,28.2146250981966,28.0603513820917,28.1767843753784,169259.240389667,0.0,1.0
2024-06-05,29.42,29.42,29.135,29.18,275623,28.5454888541196,28.5454888541196,28.2689604950637,28.3126228675462,284066.904632105,0.0,1.0
2024-06-06,29.41,29.4399,29.345,29.43,139297,28.535786104679,28.5647973255063,28.4727182333154,28.5551916035602,143564.461654283,0.0,1.0
2024-06-07,29.26,29.3913,29.2,29.36,179056,28.3902448630707,28.5176419632252,28.3320283664273,28.4872723574762,184541.506607961,0.0,1.0
2024-06-10,29.43,29.43,29.22,29.24,102966,28.5551916035602,28.5551916035602,28.3514338653084,28.3708393641896,106120.435893772,0.0,1.0
2024-06-11,29.43,29.44,29.19,29.38,107906,28.5551916035602,28.5648943530007,28.3223256169868,28.5066778563574,111211.776271327,0.0,1.0
2024-06-12,29.66,29.769,29.6128,29.74,114592,28.778354840693,28.884114809595,28.7325578633335,28.8559768362174,118102.606587992,0.0,1.0
2024-06-13,29.8,29.87,29.705,29.85,242191,28.9141933328608,28.9821125789447,28.8220172131755,28.9627070800636,249610.69177737,0.0,1.0
2024-06-14,29.79,29.79,29.63,29.76,153850,28.9044905834202,28.9044905834202,28.7492465923713,28.8753823350985,158563.303053988,0.0,1.0
2024-06-17,30.01,30.0397,29.7433,29.8,169126,29.1179510711125,29.1467682369509,28.8591787435328,28.9141933328608,174307.294067655,0.0,1.0
2024-06-18,30.03,30.0654,29.97,30.05,210818,29.1373565699936,29.1717043030132,29.0791400733502,29.1567620688747,217276.557837086,0.0,1.0
2024-06-20,29.99,30.09,29.8901,30.09,148640,29.0985455722314,29.1955730666369,29.0016151053202,29.1955730666369,153193.691036365,0.0,1.0
2024-06-21,29.84,29.93,29.84,29.91,235088,28.953004330623,29.040329075588,28.953004330623,29.0209235767069,242290.086372154,0.0,1.0
2024-06-24,29.88,30.02,29.87,29.89,155939,28.9918153283852,29.127653820553,28.9821125789447,29.0015180778258,160716.301039557,0.0,1.0
2024-06-25,29.88,29.92,29.8,29.92,99019,28.9918153283852,29.0306263261475,28.9141933328608,29.0306263261475,102052.516770249,0.0,1.0
2024-06-26,29.85,29.878,29.785,29.86,146896,28.9627070800636,28.9898747784971,28.8996392086999,28.9724098295041,151396.262368662,0.0,1.0
2024-06-27,29.92,29.9697,29.83,29.95,1457090,29.0306263261475,29.078848990867,28.9433015811824,29.0597345744691,1501728.97788063,0.0,1.0
2024-06-28,29.73,29.97,29.67,29.88,183682,28.9819185239559,29.215879521122,28.9234282746643,29.1281441471847,188423.201020531,0.1398,1.0
2024-07-01,29.7,29.85,29.6,29.85,182018,28.9526733993101,29.0988990225389,28.8551896504909,29.0988990225389,186716.249841329,0.0,1.0
2024-07-02,29.82,29.97,29.64,29.97,335385,29.0696538978932,29.215879521122,28.8941831500186,29.215879521122,344041.959877783,0.0,1.0
2024-07-03,30.03,30.03,29.88,29.92,113215,29.2743697704135,29.2743697704135,29.1281441471847,29.1671376467124,116137.306342154,0.0,1.0
2024-07-05,30.15,30.15,30.0134,30.09,136344,29.3913502689966,29.3913502689966,29.2581874681095,29.3328600197051,139863.312245856,0.0,1.0
2024-07-08,30.17,30.2035,30.135,30.19,260705,29.4108470187605,29.4435040746149,29.3767277066737,29.4303437685243,267434.319215043,0.0,1.0
2024-07-09,30.12,30.21,30.09,30.21,223601,29.3621051443508,29.4498405182881,29.3328600197051,29.4498405182881,229372.590517263,0.0,1.0
2024-07-10,30.35,30.36,30.17,30.19,288757,29.5863177666351,29.596066141517,29.4108470187605,29.4303437685243,296210.397627887,0.0,1.0
2024-07-11,30.34,30.4567,30.275,30.42,215669,29.5765693917531,29.6903329266252,29.5132049550206,29.6545563908085,221235.849679866,0.0,1.0
2024-07-12,30.5,30.594,30.35,30.35,216767,29.7325433898639,29.824178113754,29.5863177666351,29.5863177666351,222362.191263257,0.0,1.0
2024-07-15,30.54,30.6236,30.47,30.54,197470,29.7715368893916,29.8530333034045,29.7032982652181,29.7715368893916,202567.096969351,0.0,1.0
2024-07-16,30.71,30.71,30.5648,30.65,240052,29.9372592623843,29.9372592623843,29.7957128590988,29.8787690130927,246248.223840009,0.0,1.0
2024-07-17,30.29,30.455,30.27,30.39,244559,29.5278275173435,29.6886757028952,29.5083307675797,29.6253112661628,250871.55855435,0.0,1.0
2024-07-18,30.15,30.38,30.03,30.32,174903,29.3913502689966,29.6155628912808,29.2743697704135,29.5570726419893,179417.597413432,0.0,1.0
2024-07-19,30.03,30.19,30.0,30.14,142616,29.2743697704135,29.4303437685243,29.2451246457678,29.3816018941147,146297.205152079,0.0,1.0
2024-07-22,30.2,30.26,30.0642,30.26,258966,29.4400921434062,29.4985823926978,29.3077092125097,29.4985823926978,265650.432135337,0.0,1.0
2024-07-23,30.23,30.2991,30.175,30.23,198850,29.469337268052,29.5366985384861,29.4157212062014,29.469337268052,203982.717538641,0.0,1.0
2024-07-24,29.7,30.1195,29.68,30.09,234228,28.9526733993101,29.3616177256067,28.9331766495462,29.3328600197051,240273.894712803,0.0,1.0
2024-07-25,29.64,29.9,29.525,29.73,242031,28.8941831500186,29.1476408969485,28.7820768388764,28.9819185239559,248278.305801332,0.0,1.0
2024-07-26,29.89,29.9999,29.74,29.92,220558,29.1378925220666,29.2450271620189,28.9916668988378,29.1671376467124,226251.044580778,0.0,1.0
2024-07-29,29.86,29.99,29.785,29.99,284531,29.1086473974209,29.2353762708858,29.0355345858064,29.2353762708858,291875.316087438,0.0,1.0
2024-07-30,29.78,30.02,29.66,30.02,375696,29.0306603983655,29.2646213955316,28.9136798997824,29.2646213955316,385393.467681153,0.0,1.0
2024-07-31,30.19,30.26,30.0494,30.22,330960,29.4303437685243,29.4985823926978,29.2932816176845,29.4595888931701,339502.741747994,0.0,1.0
2024-08-01,29.86,30.3291,29.73,30.3,369204,29.1086473974209,29.5659436631318,28.9819185239559,29.5375758922254,378733.896133449,0.0,1.0
2024-08-02,29.61,29.6461,29.2699,29.61,153256,28.8649380253728,28.9001296586965,28.5333957956386,28.8649380253728,157211.844903706,0.0,1.0
2024-08-05,28.99,30.95,28.66,29.0,650440,28.2605387826936,30.1712202595504,27.9388424115901,28.2702871575755,667229.161658706,0.0,1.0
2024-08-06,29.09,29.36,28.96,29.04,244564,28.3580225315128,28.6212286533247,28.2312936580478,28.3092806571032,250876.687614384,0.0,1.0
2024-08-07,28.89,29.54,28.86,29.49,245793,28.1630550338744,28.7966994011993,28.1338099092286,28.7479575267897,252137.410570657,0.0,1.0
2024-08-08,29.36,29.37,29.04,29.15,239799,28.6212286533247,28.6309770282066,28.3092806571032,28.4165127808043,245988.693402307,0.0,1.0
2024-08-09,29.74,29.74,29.3229,29.4,323790,28.9916668988378,28.9916668988378,28.5850621825128,28.6602221528524,332147.669659726,0.0,1.0
2024-08-12,29.55,29.61,29.41,29.59,300341,28.8064477760813,28.8649380253728,28.6699705277343,28.8454412756089,308093.403913869,0.0,1.0
2024-08-13,29.87,30.61,29.532,29.6,1103306,29.1183957723028,29.839775513565,28.7889007012938,28.8551896504909,1131784.54189936,0.0,1.0
2024-08-14,29.93,29.98,29.8087,29.9,503226,29.1768860215943,29.2256278960039,29.0586382342766,29.1476408969485,516215.272899675,0.0,1.0
2024-08-15,30.3,30.3,30.04,30.19,368679,29.5375758922254,29.5375758922254,29.2841181452955,29.4303437685243,378195.344829916,0.0,1.0
2024-08-16,30.31,30.31,30.16,30.22,163337,29.5473242671074,29.5473242671074,29.4010986438785,29.4595888931701,167553.05574357,0.0,1.0
2024-08-19,30.49,30.5,30.26,30.32,234845,29.722795014982,29.7325433898639,29.4985823926978,29.5570726419893,240906.820720956,0.0,1.0
2024-08-20,30.47,30.5416,30.41,30.46,214752,29.7032982652181,29.7730966293727,29.6448080159266,29.6935498903362,220295.180069692,0.0,1.0
2024-08-21,30.55,30.59,30.43,30.45,262244,29.7812852642735,29.8202787638012,29.6643047656904,29.6838015154543,269013.043893404,0.0,1.0
2024-08-22,30.39,30.66,30.345,30.66,450676,29.6253112661628,29.8885173879747,29.5814435791941,29.8885173879747,462308.851945911,0.0,1.0
2024-08-23,30.68,30.69,30.45,30.62,441465,29.9080141377385,29.9177625126204,29.6838015154543,29.849523888447,452860.097551905,0.0,1.0
2024-08-26,30.61,30.75,30.56,30.75,270810,29.839775513565,29.976252761912,29.7910336391554,29.976252761912,277800.14954307,0.0,1.0
2024-08-27,30.66,30.66,30.48,30.59,220156,29.8885173879747,29.8885173879747,29.7130466401001,29.8202787638012,225838.668154071,0.0,1.0
2024-08-28,30.57,30.65,30.44,30.65,209333,29.8007820140374,29.8787690130927,29.6740531405724,29.8787690130927,214736.304805212,0.0,1.0
2024-08-29,30.58,30.75,30.5001,30.64,542836,29.8105303889193,29.976252761912,29.7326408736127,29.8690206382108,556847.686486325,0.0,1.0
2024-08-30,30.74,30.74,30.47,30.68,217203,29.96650438703,29.96650438703,29.7032982652181,29.9080141377385,222809.445298192,0.0,1.0
2024-09-03,30.24,30.5835,30.15,30.57,478193,29.4790856429339,29.813942320128,29.3913502689966,29.8007820140374,490536.120935154,0.0,1.0
2024-09-04,30.23,30.34,30.1283,30.17,429736,29.469337268052,29.5765693917531,29.3701962955028,29.4108470187605,440828.348524946,0.0,1.0
2024-09-05,30.17,30.2937,30.07,30.27,264807,29.4108470187605,29.5314344160498,29.3133632699412,29.5083307675797,271642.200066658,0.0,1.0
2024-09-06,29.78,30.15,29.71,30.14,425333,29.0306603983655,29.3913502689966,28.962421774192,29.3816018941147,436311.698259305,0.0,1.0
2024-09-09,29.99,30.039,29.842332,29.98,278715,29.2353762708858,29.2831433078073,29.0914239686795,29.2256278960039,285909.193456286,0.0,1.0
2024-09-10,30.09,30.1,29.85,30.1,213863,29.3328600197051,29.342608394587,29.0988990225389,29.342608394587,219383.233195707,0.0,1.0
2024-09-11,30.29,30.32,29.77,30.09,173743,29.5278275173435,29.5570726419893,29.0209120234836,29.3328600197051,178227.655485623,0.0,1.0
2024-09-12,30.6,30.6,30.34,30.38,213903,29.8300271386831,29.8300271386831,29.5765693917531,29.6155628912808,219424.265675977,0.0,1.0
2024-09-13,30.77,30.8,30.66,30.69,230675,29.9957495116758,30.0249946363216,29.8885173879747,29.9177625126204,236629.184652884,0.0,1.0
2024-09-16,30.84,30.87,30.68,30.84,290060,30.0639881358493,30.093233260495,29.9080141377385,30.0639881358493,297547.030672659,0.0,1.0
2024-09-17,30.83,30.93,30.72,30.93,353238,30.0542397609673,30.1517235097866,29.9470076372662,30.1517235097866,362355.781633969,0.0,1.0
2024-09-18,30.74,31.05,30.72,30.86,280534,29.96650438703,30.2687040083696,29.9470076372662,30.0834848856131,287775.145496531,0.0,1.0
2024-09-19,31.14,31.27,30.99,31.27,382355,30.3564393823069,30.4831682557719,30.2102137590781,30.4831682557719,392224.349833982,0.0,1.0
2024-09-20,31.12,31.145,30.98,31.05,252380,30.3369426325431,30.3613135697479,30.2004653841962,30.2687040083696,258894.434259001,0.0,1.0
2024-09-23,31.16,31.18,31.09,31.18,249715,30.3759361320708,30.3954328818346,30.3076975078973,30.3954328818346,256160.64526106,0.0,1.0
2024-09-24,31.31,31.31,31.13,31.26,237047,30.5221617552996,30.5221617552996,30.346691007425,30.47341988089,243165.65875978,0.0,1.0
2024-09-25,31.18,31.31,31.14,31.31,274691,30.3954328818346,30.5221617552996,30.3564393823069,30.5221617552996,281781.325941197,0.0,1.0
2024-09-26,31.28,31.41,31.2,31.39,303106,30.4929166306539,30.6196455041189,30.4149296315985,30.600148754355,310929.774112483,0.0,1.0
2024-09-27,31.2,31.32,31.16,31.32,285538,30.4149296315985,30.5319101301816,30.3759361320708,30.5319101301816,292908.308778217,0.0,1.0
2024-09-30,31.05,31.05,30.82,30.99,241602,30.4149296315985,30.4149296315985,30.1896338565496,30.3561568207162,246646.70248674,0.15,1.0
2024-10-01,31.02,31.1,30.86,31.09,485836,30.3855432261573,30.4639069740004,30.2288157304711,30.45411150552,495980.361707883,0.0,1.0
2024-10-02,31.05,31.0889,30.922596,30.98,323288,30.4149296315985,30.4530340039872,30.290131444971,30.3463613522358,330038.32399373,0.0,1.0
2024-10-03,30.94,31.0348,30.855,30.97,327638,30.3071794783142,30.4000405195083,30.223917996231,30.3365658837554,334479.152943066,0.0,1.0
2024-10-04,31.1,31.1,30.9,31.09,262220,30.4639069740004,30.4639069740004,30.2679976043927,30.45411150552,267695.210826371,0.0,1.0
2024-10-07,30.94,31.098,30.89,31.01,263679,30.3071794783142,30.4619478803043,30.2582021359123,30.3757477576769,269184.675064781,0.0,1.0
2024-10-08,31.11,31.13,30.94,31.03,236613,30.4737024424808,30.4932933794416,30.3071794783142,30.3953386946377,241553.53107795,0.0,1.0
2024-10-09,31.29,31.3,31.05,31.1,528920,30.6500208751277,30.6598163436081,30.4149296315985,30.4639069740004,539963.965030449,0.0,1.0
2024-10-10,31.24,31.2899,31.16,31.21,269658,30.6010435327258,30.6499229204429,30.5226797848827,30.5716571272847,275288.517889626,0.0,1.0
2024-10-11,31.42,31.43,31.23,31.24,241283,30.7773619653728,30.7871574338531,30.5912480642454,30.6010435327258,246321.041697122,0.0,1.0
2024-10-14,31.54,31.56,31.42,31.5,361250,30.8949075871374,30.9144985240982,30.7773619653728,30.8557257132159,368792.978838481,0.0,1.0
2024-10-15,31.3,31.53,31.26,31.53,286508,30.6598163436081,30.885112118657,30.6206344696866,30.885112118657,292490.349566936,0.0,1.0
2024-10-16,31.41,31.425,31.2991,31.37,296987,30.7675664968924,30.782259699613,30.6589347514449,30.7283846229708,303188.153373852,0.0,1.0
2024-10-17,31.56,31.6599,31.54,31.64,284814,30.9144985240982,31.0123552542172,30.8949075871374,30.9928622719413,290760.97847724,0.0,1.0
2024-10-18,31.59,31.63,31.54,31.6,323146,30.9438849295393,30.9830668034609,30.8949075871374,30.9536803980197,329893.359002741,0.0,1.0
2024-10-21,31.45,31.58,31.38,31.54,242969,30.8067483708139,30.9340894610589,30.7381800914512,30.8949075871374,248042.245745071,0.0,1.0
2024-10-22,31.53,31.549,31.35,31.4,330447,30.885112118657,30.9037235087697,30.7087936860101,30.757771028412,337346.805476096,0.0,1.0
2024-10-23,31.29,31.45,31.155,31.41,238310,30.6500208751277,30.8067483708139,30.5177820506425,30.7675664968924,243285.964808301,0.0,1.0
2024-10-24,31.31,31.36,31.199,31.36,289089,30.6696118120885,30.7185891544904,30.5608821119562,30.7185891544904,295125.241410208,0.0,1.0
2024-10-25,31.34,31.5765,31.325,31.52,294608,30.6989982175297,30.9306610470908,30.6843050148091,30.8753166501766,300759.479334664,0.0,1.0
2024-10-28,31.36,31.47,31.32,31.47,425081,30.7185891544904,30.8263393077747,30.6794072805689,30.8263393077747,433956.784048833,0.0,1.0
2024-10-29,31.49,31.49,31.23,31.26,526253,30.8459302447355,30.8459302447355,30.5912480642454,30.6206344696866,537241.277488407,0.0,1.0
2024-10-30,31.38,31.5,31.305,31.38,346930,30.7381800914512,30.8557257132159,30.6647140778483,30.7381800914512,354173.974113313,0.0,1.0
2024-10-31,30.98,31.29,30.95,31.29,363498,30.3463613522358,30.6500208751277,30.3169749467946,30.6500208751277,371087.91756908,0.0,1.0
2024-11-01,30.95,31.18,30.92,31.09,420166,30.3169749467946,30.5422707218435,30.2875885413535,30.45411150552,428939.157776192,0.0,1.0
2024-11-04,30.93,31.07,30.8727,31.02,270627,30.2973840098339,30.4345205685593,30.2412559754412,30.3855432261573,276277.750821098,0.0,1.0
2024-11-05,31.3,31.3,31.025,31.04,474698,30.6598163436081,30.6598163436081,30.3904409603975,30.4051341631181,484609.797837148,0.0,1.0
2024-11-06,31.65,31.85,31.44,31.74,612833,31.0026577404216,31.1985671100294,30.7969529023335,31.0908169567451,625629.086783456,0.0,1.0
2024-11-07,31.88,31.91,31.75,31.81,629845,31.2279535154705,31.2573399209117,31.1006124252255,31.1593852361078,642996.30105612,0.0,1.0
2024-11-08,31.99,32.01,31.89,31.97,429088,31.3357036687548,31.3552946057155,31.2377489839509,31.316112731794,438047.451083311,0.0,1.0
2024-11-11,31.94,32.03,31.875,32.03,369378,31.2867263263528,31.3748855426763,31.2230557812303,31.3748855426763,377090.69325232,0.0,1.0
2024-11-12,31.71,31.93,31.6,31.93,453984,31.061430551304,31.2769308578725,30.9536803980197,31.2769308578725,463463.284996565,0.0,1.0
2024-11-13,31.59,31.76,31.56,31.76,393253,30.9438849295393,31.1104078937059,30.9144985240982,31.1104078937059,401464.208462753,0.0,1.0
2024-11-14,31.46,31.6304,31.415,31.62,542945,30.8165438392943,30.9834586222001,30.7724642311326,30.9732713349805,554281.810091237,0.0,1.0
2024-11-15,31.16,31.34,31.1052,31.29,364273,30.5226797848827,30.6989982175297,30.4690006176102,30.6500208751277,371879.099738215,0.0,1.0
2024-11-18,31.3,31.3,31.085,31.19,282988,30.6598163436081,30.6598163436081,30.4492137712798,30.5520661903239,288896.851198738,0.0,1.0
2024-11-19,31.34,31.385,31.13,31.14,284468,30.6989982175297,30.7430778256914,30.4932933794416,30.503088847922,290407.75392173,0.0,1.0
2024-11-20,31.37,31.42,31.15,31.42,370379,30.7283846229708,30.7773619653728,30.5128843164023,30.7773619653728,378112.594350777,0.0,1.0
2024-11-21,31.5,31.5498,31.3,31.54,647329,30.8557257132159,30.9045071462482,30.6598163436081,30.8949075871374,660845.370791792,0.0,1.0
2024-11-22,31.62,31.635,31.495,31.56,654906,30.9732713349805,30.9879645377011,30.8508279789757,30.9144985240982,668580.580205382,0.0,1.0
2024-11-25,31.76,31.86,31.68,31.86,404771,31.1104078937059,31.2083625785097,31.0320441458628,31.2083625785097,413222.706816418,0.0,1.0
2024-11-26,31.82,31.8299,31.665,31.77,386910,31.1691807045882,31.1788782183838,31.0173509431422,31.1202033621863,394988.765238469,0.0,1.0
2024-11-27,31.78,31.88,31.72,31.88,271165,31.1299988306667,31.2279535154705,31.0712260197843,31.2279535154705,276826.98437851,0.0,1.0
2024-11-29,31.96,31.995,31.85,31.98,158908,31.3063172633136,31.340601402995,31.1985671100294,31.3259082002744,162226.033719766,0.0,1.0
2024-12-02,32.03,32.04,31.935,32.0,359804,31.3748855426763,31.3846810111567,31.2818285921126,31.3454991372352,367316.786042909,0.0,1.0
2024-12-03,32.04,32.16,31.9941,32.16,351203,31.3846810111567,31.5022266329213,31.3397198108317,31.5022266329213,358536.195285844,0.0,1.0
2024-12-04,32.14,32.145,32.045,32.14,638158,31.4826356959606,31.4875334302008,31.3895787453969,31.4826356959606,651482.878310332,0.0,1.0
2024-12-05,32.13,32.21,32.115,32.21,627924,31.4728402274802,31.5512039753233,31.4581470247596,31.5512039753233,641035.190156884,0.0,1.0
2024-12-06,32.21,32.23,32.14,32.18,331834,31.5512039753233,31.570794912284,31.4826356959606,31.5218175698821,338762.766338792,0.0,1.0
2024-12-09,32.02,32.3,32.0,32.3,427946,31.3650900741959,31.6393631916467,31.3454991372352,31.6393631916467,436881.605874084,0.0,1.0
2024-12-10,31.89,32.06,31.87,32.06,343767,31.2377489839509,31.4042719481175,31.2181580469901,31.4042719481175,350944.929983026,0.0,1.0
2024-12-11,32.13,32.15,32.05,32.14,482928,31.4728402274802,31.4924311644409,31.3944764796371,31.4826356959606,493011.642033246,0.0,1.0
2024-12-12,31.88,32.1,31.865,32.1,442158,31.2279535154705,31.443453822039,31.2132603127499,31.443453822039,451390.355535683,0.0,1.0
2024-12-13,32.22,32.27,32.09,32.27,398143,31.5609994438036,31.6099767862056,31.4336583535586,31.6099767862056,406456.312729937,0.0,1.0
2024-12-16,32.43,32.48,32.33,32.36,424342,31.7667042818917,31.8156816242937,31.6687495970879,31.698136002529,433202.353567555,0.0,1.0
2024-12-17,32.22,32.27,32.12,32.27,432449,31.5609994438036,31.6099767862056,31.4630447589998,31.6099767862056,441478.62949681,0.0,1.0
2024-12-18,31.37,32.26,31.33,32.26,584788,30.7283846229708,31.6001813177252,30.6892027490493,31.6001813177252,596998.50106297,0.0,1.0
2024-12-19,31.21,31.59,31.2,31.59,544589,30.5716571272847,30.9438849295393,30.5618616588043,30.9438849295393,555960.137170019,0.0,1.0
2024-12-20,31.5,31.715,31.15,31.15,701924,30.8557257132159,31.0663282855442,30.5128843164023,30.5128843164023,716580.326306496,0.0,1.0
2024-12-23,31.72,31.726,31.4199,31.55,516936,31.0712260197843,31.0771033008726,30.777264010688,30.9047030556178,527729.736495085,0.0,1.0
2024-12-24,31.93,31.93,31.7,31.79,252787,31.2769308578725,31.2769308578725,31.0516350828236,31.139794299147,258065.247727732,0.0,1.0
2024-12-26,31.78,31.8071,31.6,31.66,519543,31.331589571993,31.3583071955739,31.1541293415664,31.2132827517086,526978.578666149,0.2058,1.0
2024-12-27,31.56,31.67,31.41,31.65,652646,31.1146937348049,31.223141653399,30.9668102094494,31.2034238500182,661986.517866947,0.0,1.0
2024-12-30,31.33,31.4497,31.15,31.28,768099,30.8879389959264,31.0059500491601,30.7104787654998,30.8386444874746,779091.854369879,0.0,1.0
2024-12-31,31.27,31.405,31.2,31.37,376715,30.8287855857842,30.9618807586042,30.7597732739516,30.9273746026879,382106.457525591,0.0,1.0
2025-01-02,31.29,31.5492,31.135,31.5,466321,30.8485033891649,31.1040461209793,30.6956904129642,31.0555403246627,472994.877771767,0.0,1.0
2025-01-03,31.47,31.5166,31.31,31.41,276562,31.0259636195916,31.0719061014687,30.8682211925457,30.9668102094494,280520.091066701,0.0,1.0
2025-01-06,31.61,31.76,31.535,31.68,632746,31.1639882432567,31.3118717686123,31.090046480579,31.2330005550893,641801.713692016,0.0,1.0
2025-01-07,31.3,31.7,31.23,31.7,909912,30.8583622908553,31.2527183584701,30.7893499790227,31.2527183584701,922934.449066338,0.0,1.0
2025-01-08,31.36,31.365,31.1699,31.32,571381,30.9175157009975,30.9224451518427,30.7300979798636,30.878080094236,579558.472074193,0.0,1.0
2025-01-10,31.0,31.25,30.9298,31.25,568784,30.5625952401442,30.8090677824034,30.4933857502778,30.8090677824034,576924.304413777,0.0,1.0
2025-01-13,30.99,31.0,30.71,30.79,457427,30.5527363384538,30.5625952401442,30.2766870911235,30.3555583046465,463973.588910871,0.0,1.0
2025-01-14,31.06,31.13,30.885,31.13,666002,30.6217486502864,30.690760962119,30.449217870705,30.690760962119,675533.665834806,0.0,1.0
2025-01-15,31.45,31.5,31.33,31.48,492396,31.0062458162108,31.0555403246627,30.8879389959264,31.0358225212819,499443.057111533,0.0,1.0
2025-01-16,31.52,31.65,31.49,31.6,564194,31.0752581280434,31.2034238500182,31.0456814229723,31.1541293415664,572268.613400564,0.0,1.0
2025-01-17,31.72,31.78,31.6457,31.78,547644,31.2724361618508,31.331589571993,31.1991845222914,31.331589571993,555481.75364704,0.0,1.0
2025-01-21,32.04,32.04,31.875,31.97,502507,31.5879210159426,31.5879210159426,31.4252491380515,31.51890870411,509698.763393579,0.0,1.0
2025-01-22,32.05,32.17,32.04,32.17,562326,31.597779917633,31.7160867379174,31.5879210159426,31.7160867379174,570373.879018715,0.0,1.0
2025-01-23,32.2,32.2,31.9699,32.03,570283,31.7456634429885,31.7456634429885,31.5188101150931,31.5780621142522,578444.757753386,0.0,1.0
2025-01-24,32.28,32.335,32.2136,32.28,504991,31.8245346565115,31.8787586158085,31.7590715492874,31.8245346565115,512218.313824259,0.0,1.0
2025-01-27,31.82,31.8679,31.64,31.65,527438,31.3710251787545,31.4182493178514,31.1935649483278,31.2034238500182,534986.570071228,0.0,1.0
2025-01-28,31.98,32.04,31.77,31.88,651151,31.5287676058004,31.5879210159426,31.3217306703026,31.4301785888967,660470.121774408,0.0,1.0
2025-01-29,31.98,32.08,31.86,32.02,781622,31.5287676058004,31.6273566227041,31.410460785516,31.5682032125619,792808.392402924,0.0,1.0
2025-01-30,32.16,32.23,32.0414,32.1,598269,31.706227836227,31.7752401480596,31.5893012621793,31.6470744260848,606831.286881006,0.0,1.0
2025-01-31,32.16,32.47,32.1149,32.35,464983,31.706227836227,32.0118537886285,31.6617641896035,31.893546968344,471637.728626739,0.0,1.0
2025-02-03,32.03,32.12,31.76,31.76,491377,31.5780621142522,31.6667922294656,31.3118717686123,31.3118717686123,498409.473420364,0.0,1.0
2025-02-04,32.19,32.2,32.02,32.06,428748,31.7358045412981,31.7456634429885,31.5682032125619,31.6076388193233,434884.141728315,0.0,1.0
2025-02-05,32.44,32.47,32.23,32.32,483513,31.9822770835574,32.0118537886285,31.7752401480596,31.8639702632729,490432.925680079,0.0,1.0
2025-02-06,32.56,32.65,32.415,32.65,830359,32.1005839038418,32.1893140190551,31.9576298293314,32.1893140190551,842242.905019689,0.0,1.0
2025-02-07,32.29,32.6335,32.28,32.61,666141,31.8343935582018,32.173046831266,31.8245346565115,32.1498784122936,675674.6551705,0.0,1.0
2025-02-10,32.44,32.51,32.3418,32.51,687332,31.9822770835574,32.05128939539,31.8854626689579,32.05128939539,697168.935837382,0.0,1.0
2025-02-11,32.37,32.425,32.255,32.3,500810,31.9132647717248,31.9674887310218,31.7998874022855,31.8442524598922,507977.476323988,0.0,1.0
2025-02-12,32.33,32.34,32.07,32.18,669967,31.8738291649633,31.8836880666537,31.6174977210137,31.7259456396078,679555.411993278,0.0,1.0
2025-02-13,32.51,32.52,32.2925,32.33,565518,32.05128939539,32.0611482970803,31.8368582836244,31.8738291649633,573611.562180845,0.0,1.0
2025-02-14,32.48,32.57,32.46,32.57,478343,32.0217126903188,32.1104428055322,32.0019948869381,32.1104428055322,485188.933841668,0.0,1.0
2025-02-18,32.49,32.59,32.395,32.59,663836,32.0315715920092,32.1301606089129,31.9379120259507,32.1301606089129,673336.666546218,0.0,1.0
2025-02-19,32.55,32.55,32.375,32.45,740586,32.0907250021514,32.0907250021514,31.91819422257,31.9921359852477,751185.094708328,0.0,1.0
2025-02-20,32.45,32.51,32.3299,32.51,633979,31.9921359852477,32.05128939539,31.8737305759464,32.05128939539,643052.360101448,0.0,1.0
2025-02-21,32.12,32.54,32.08,32.54,460967,31.6667922294656,32.0808661004611,31.6273566227041,32.0808661004611,467564.252568119,0.0,1.0
2025-02-24,32.01,32.2,31.96,32.16,556161,31.5583443108715,31.7456634429885,31.5090498024197,31.706227836227,564120.646971557,0.0,1.0
2025-02-25,31.98,32.09,31.77,32.08,723604,31.5287676058004,31.6372155243945,31.3217306703026,31.6273566227041,733960.052271207,0.0,1.0
2025-02-26,32.1,32.2368,32.005,32.15,600714,31.6470744260848,31.7819442012091,31.5534148600263,31.6963689345367,609311.27915275,0.0,1.0
2025-02-27,31.77,32.2599,31.7449,32.22,469096,31.3217306703026,31.8047182641138,31.2969848270598,31.7653812463692,475809.592926815,0.0,1.0
2025-02-28,32.06,32.0601,31.66,31.87,565610,31.6076388193233,31.6077374083402,31.2132827517086,31.4203196872063,573704.878863464,0.0,1.0
2025-03-03,31.76,32.24,31.62,32.24,873749,31.3118717686123,31.78509904975,31.1738471449471,31.78509904975,886253.89261518,0.0,1.0
2025-03-04,31.48,31.76,31.28,31.61,863271,31.0358225212819,31.3118717686123,30.8386444874746,31.1639882432567,875625.933914431,0.0,1.0
2025-03-05,31.76,31.815,31.43,31.5,600094,31.3118717686123,31.3660957279093,30.9865280128301,31.0555403246627,608682.405856846,0.0,1.0
2025-03-06,31.38,31.61,31.2801,31.31,887750,30.9372335043782,31.1639882432567,30.8387430764915,30.8682211925457,900455.271673132,0.0,1.0
2025-03-07,31.48,31.52,31.1099,31.42,944309,31.0358225212819,31.0752581280434,30.6709445697214,30.9766691111397,957823.730935943,0.0,1.0
2025-03-10,30.98,31.3,30.78,31.2,996245,30.5428774367635,30.8583622908553,30.3456994029561,30.7597732739516,1010503.02689721,0.0,1.0
2025-03-11,30.9,31.12,30.765,30.92,845947,30.4640062232405,30.6809020604286,30.3309110504205,30.4837240266213,858053.996852797,0.0,1.0
2025-03-12,31.04,31.1598,30.865,31.13,648604,30.6020308469057,30.7201404891563,30.4295000673242,30.690760962119,657886.66970237,0.0,1.0
2025-03-13,30.81,31.07,30.7242,31.06,475836,30.3752761080272,30.6316075519768,30.2906867315238,30.6217486502864,482646.054240333,0.0,1.0
2025-03-14,31.15,31.16,30.91,31.07,640621,30.7104787654998,30.7203376671901,30.4738651249309,30.6316075519768,649789.418861742,0.0,1.0
2025-03-17,31.34,31.385,31.09,31.09,561487,30.8977978976168,30.9421629552234,30.6513253553575,30.6513253553575,569522.871445712,0.0,1.0
2025-03-18,31.15,31.28,31.04,31.28,501177,30.7104787654998,30.8386444874746,30.6020308469057,30.8386444874746,508349.728742691,0.0,1.0
2025-03-19,31.44,31.55,31.135,31.24,535539,30.9963869145205,31.1048348331145,30.6956904129642,30.7992088807131,543203.509700429,0.0,1.0
2025-03-20,31.43,31.585684,31.355,31.36,538401,30.9865280128301,31.1400153379064,30.9125862501523,30.9175157009975,546106.469979257,0.0,1.0
2025-03-21,31.39,31.41,31.19,31.25,726582,30.9470924060686,30.9668102094494,30.7499143722612,30.8090677824034,736980.672715074,0.0,1.0
2025-03-24,31.66,31.71,31.585,31.64,698438,31.2132827517086,31.2625772601604,31.1393409890308,31.1935649483278,708433.882328175,0.0,1.0
2025-03-25,31.71,31.75,31.635,31.73,704454,31.2625772601604,31.3020128669219,31.1886354974827,31.2822950635412,714535.981921965,0.0,1.0
2025-03-26,31.42,31.71,31.365,31.71,636026,30.9766691111397,31.2625772601604,30.9224451518427,31.2625772601604,645128.656289693,0.0,1.0
2025-03-27,31.31,31.435,31.26,31.38,757307,30.8682211925457,30.9914574636753,30.8189266840938,30.9372335043782,768145.401774106,0.0,1.0
2025-03-28,30.98,31.3124,30.93,31.27,479810,30.5428774367635,30.8705873289513,30.4935829283116,30.8287855857842,486676.929204714,0.0,1.0
2025-03-31,30.98,31.025,30.53,30.68,614939,30.6643391055888,30.7088805923465,30.2189242380125,30.3673958605379,621269.225937038,0.1232,1.0
2025-04-01,31.08,31.115,30.825,30.96,597858,30.7633201872725,30.7979635658617,30.5109184289792,30.6445428892521,604012.392904442,0.0,1.0
2025-04-02,31.18,31.22,30.9,30.9,710540,30.8623012689561,30.9018937016295,30.5851542402419,30.5851542402419,717854.349451413,0.0,1.0
2025-04-03,30.27,30.65,30.245,30.57,830990,29.961573425635,30.3377015360328,29.9368281552141,30.2585166706859,839544.27034457,0.0,1.0
2025-04-04,29.11,29.84,29.06,29.72,1317856,28.8133928781049,29.5359547743954,28.7639023372631,29.4171774763751,1331422.10368261,0.0,1.0
2025-04-07,28.96,29.64,28.22,28.4,1482679,28.6649212555795,29.3379926110282,27.9324612511206,28.1106271981511,1497941.80340343,0.0,1.0
2025-04-08,28.65,29.89,28.3897,29.89,910239,28.3580799023602,29.5854453152372,28.1004321467377,29.5854453152372,919609.06520436,0.0,1.0
2025-04-09,30.31,30.395,28.4,28.48,874878,30.0011658583085,30.0852997777396,28.1106271981511,28.1898120634981,883884.056547631,0.0,1.0
2025-04-10,29.61,29.9,29.09,29.81,852756,29.3082982865231,29.5953434234056,28.7935966617682,29.5062604498903,861534.3311014,0.0,1.0
2025-04-11,30.01,30.04,29.41,29.6,681826,29.7042226132576,29.7339169377627,29.1103361231558,29.2984001783547,688844.765486897,0.0,1.0
2025-04-14,30.21,30.48,29.995,30.48,612971,29.9021847766249,30.1694336971707,29.6893754510051,30.1694336971707,619280.967204636,0.0,1.0
2025-04-15,30.25,30.395,30.2,30.29,658208,29.9417772092983,30.0852997777396,29.8922866684565,29.9813696419718,664983.640109939,0.0,1.0
2025-04-16,29.95,30.205,29.745,30.07,673696,29.6448339642474,29.8972357225407,29.441922746796,29.7636112622678,680631.074686886,0.0,1.0
2025-04-17,29.92,30.13,29.835,30.13,695632,29.6151396397423,29.822999911278,29.5310057203113,29.822999911278,702792.885435846,0.0,1.0
2025-04-21,29.49,29.79,29.28,29.79,1046734,29.1895209885027,29.4864642335536,28.9816607169671,29.4864642335536,1057509.1544722,0.0,1.0
2025-04-22,29.93,29.994701,29.685,29.85,513216,29.6250377479107,29.6890794975708,29.3825340977858,29.5458528825638,518499.082117905,0.0,1.0
2025-04-23,30.28,30.6675,30.2248,30.63,673150,29.9714715338034,30.3550232253275,29.916833976714,30.3179053196961,680079.454123933,0.0,1.0
2025-04-24,30.7,30.72,30.2995,30.4,655396,30.3871920768747,30.4069882932114,29.9907728447317,30.0902488318238,662142.693181324,0.0,1.0
2025-04-25,30.77,30.7897,30.55,30.72,1210450,30.4564788340532,30.4759781071449,30.2387204543492,30.4069882932114,1222910.45865604,0.0,1.0
2025-04-28,30.87,30.9,30.6623,30.81,369351,30.5554599157368,30.5851542402419,30.3498762090799,30.4960712667266,373153.125544275,0.0,1.0
2025-04-29,30.94,31.01,30.8,30.83,426562,30.6247466729154,30.6940334300939,30.4861731585583,30.5158674830634,430953.059659827,0.0,1.0
2025-04-30,31.01,31.06,30.51,30.68,632386,30.6940334300939,30.7435239709357,30.1991280216758,30.3673958605379,638895.826599743,0.0,1.0
2025-05-01,31.08,31.2797,31.055,31.24,747342,30.7633201872725,30.9609854073947,30.7385749168515,30.9216899179663,755035.191864944,0.0,1.0
2025-05-02,31.34,31.39,31.24,31.37,346672,31.0206709996499,31.0701615404917,30.9216899179663,31.050365324155,350240.666300307,0.0,1.0
2025-05-05,31.31,31.3999,31.24,31.27,406235,30.9909766751448,31.0799606675784,30.9216899179663,30.9513842424714,410416.812071657,0.0,1.0
2025-05-06,31.07,31.195,31.0,31.12,601316,30.7534220791041,30.8771484312086,30.6841353219255,30.8029126199459,607505.989803144,0.0,1.0
2025-05-07,31.2,31.26,31.05,31.25,441468,30.8820974852928,30.941486134303,30.7336258627674,30.9315880261346,446012.503087253,0.0,1.0
2025-05-08,31.25,31.44,31.165,31.36,495254,30.9315880261346,31.1196520813335,30.8474541067035,31.0404672159866,500352.180008459,0.0,1.0
2025-05-09,31.23,31.36,31.18,31.35,470505,30.9117918097979,31.0404672159866,30.8623012689561,31.0305691078183,475348.412036813,0.0,1.0
2025-05-12,31.72,31.75,31.55,31.75,646534,31.3967991100477,31.4264934345528,31.2285312711855,31.4264934345528,653189.467121091,0.0,1.0
2025-05-13,31.85,31.93,31.74,31.75,664729,31.5254745162364,31.6046593815833,31.4165953263844,31.4264934345528,671571.767749161,0.0,1.0
2025-05-14,31.73,31.92,31.685,31.92,722186,31.4066972182161,31.594761273415,31.3621557314584,31.594761273415,729620.234206263,0.0,1.0
2025-05-15,31.89,31.89,31.66,31.72,754823,31.5650669489099,31.5650669489099,31.3374104610375,31.3967991100477,762593.201812655,0.0,1.0
2025-05-16,32.03,32.03,31.81,32.03,396320,31.7036404632669,31.7036404632669,31.485882083563,31.7036404632669,400399.7463543,0.0,1.0
2025-05-19,32.13,32.13,31.78,31.78,510626,31.8026215449506,31.8026215449506,31.4561877590579,31.4561877590579,515882.420473129,0.0,1.0
2025-05-20,32.08,32.08,31.955,32.01,504951,31.7531310041088,31.7531310041088,31.6294046520042,31.6838442469302,510149.001618262,0.0,1.0
2025-05-21,31.68,32.0099,31.635,31.95,650325,31.3572066773742,31.6837452658485,31.3126651906166,31.62445559792,657019.49194555,0.0,1.0
2025-05-22,31.72,31.82,31.6,31.66,386674,31.3967991100477,31.4957801917313,31.2780218120273,31.3374104610375,390654.449742134,0.0,1.0
2025-05-23,31.68,31.755,31.52,31.52,769920,31.3572066773742,31.431442488637,31.1988369466804,31.1988369466804,777845.611407708,0.0,1.0
2025-05-27,32.14,32.16,31.84,31.91,550257,31.8125196531189,31.8323158694557,31.515576408068,31.5848631652466,555921.384814489,0.0,1.0
2025-05-28,32.06,32.1846,32.02,32.15,531714,31.733334787772,31.8566652155498,31.6937423550986,31.8224177612873,537187.501849592,0.0,1.0
2025-05-29,32.18,32.27,32.03,32.27,678623,31.8521120857924,31.9411950593077,31.7036404632669,31.9411950593077,685608.793576388,0.0,1.0
2025-05-30,32.23,32.25,31.97,32.19,337205,31.9016026266342,31.9213988429709,31.6442518142568,31.8620101939608,340676.212326912,0.0,1.0
2025-06-02,32.4,32.4,32.11,32.21,406622,32.0698704654964,32.0698704654964,31.7828253286138,31.8818064102975,410807.795877266,0.0,1.0
2025-06-03,32.54,32.54,32.33,32.4,503330,32.2084439798535,32.2084439798535,32.0005837083178,32.0698704654964,508511.314928617,0.0,1.0
2025-06-04,32.65,32.73,32.62,32.63,456091,32.3173231697055,32.3965080350524,32.2876288452004,32.2975269533687,460786.033292487,0.0,1.0
2025-06-05,32.54,32.74,32.52,32.71,674283,32.2084439798535,32.4064061432207,32.1886477635167,32.3767118187156,681224.117306762,0.0,1.0
2025-06-06,32.61,32.71,32.5433,32.68,702640,32.277730737032,32.3767118187156,32.211710355549,32.3470174942105,709873.026287811,0.0,1.0
2025-06-09,32.62,32.68,32.56,32.64,487215,32.2876288452004,32.3470174942105,32.2282401961902,32.3074250615371,492230.425968939,0.0,1.0
2025-06-10,32.7,32.7,32.53,32.67,460424,32.3668137105473,32.3668137105473,32.1985458716851,32.3371193860422,465163.637503613,0.0,1.0
2025-06-11,32.8,32.8671,32.69,32.76,651812,32.4657947922309,32.5322110980406,32.3569156023789,32.4262023595575,658521.799229635,0.0,1.0
2025-06-12,32.98,32.98,32.73,32.76,406485,32.6439607392614,32.6439607392614,32.3965080350524,32.4262023595575,410669.385589493,0.0,1.0
2025-06-13,32.63,32.8399,32.5532,32.71,538089,32.2975269533687,32.5052882438227,32.2215094826357,32.3767118187156,543628.126554398,0.0,1.0
2025-06-16,32.76,32.94,32.67,32.76,489350,32.4262023595575,32.604368306588,32.3371193860422,32.4262023595575,494387.403811254,0.0,1.0
2025-06-17,32.65,32.73,32.565,32.69,856338,32.3173231697055,32.3965080350524,32.2331892502744,32.3569156023789,865153.204464947,0.0,1.0
2025-06-18,32.63,32.759,32.5654,32.64,480725,32.2975269533687,32.4252125487406,32.2335851746011,32.3074250615371,485673.61744593,0.0,1.0
2025-06-20,32.57,32.76,32.495,32.72,812415,32.2381383043586,32.4262023595575,32.1639024930958,32.386609926884,820778.057969388,0.0,1.0
2025-06-23,32.79,32.79,32.455,32.58,463763,32.4558966840625,32.4558966840625,32.1243100604224,32.2480364125269,468537.009407825,0.0,1.0
2025-06-24,33.11,33.1167,32.86,32.98,1262836,32.7726361454502,32.779267877923,32.5251834412411,32.6439607392614,1275835.72387737,0.0,1.0
2025-06-25,33.06,33.15,32.975,33.15,1348645,32.7231456046083,32.8122285781236,32.6390116851773,32.8122285781236,1362528.04784516,0.0,1.0
2025-06-26,33.32,33.33,33.145,33.23,765553,32.9804964169858,32.9903945251541,32.8072795240394,32.8914134434705,773433.657198156,0.0,1.0
2025-06-27,33.44,33.505,33.29,33.33,568549,33.0992737150061,33.1636114181005,32.9508020924807,32.9903945251541,574401.683967478,0.0,1.0
2025-06-30,33.44,33.46,33.3,33.38,655027,33.2620975943757,33.2819911934154,33.1228424010978,33.2024167972566,658530.413418779,0.1645,1.0
2025-07-01,33.38,33.44,33.29,33.4,813501,33.2024167972566,33.2620975943757,33.112895601578,33.2223103962963,817852.011972926,0.0,1.0
2025-07-02,33.55,33.55,33.28,33.36,571659,33.3715123890941,33.3715123890941,33.1029488020581,33.1825231982169,574716.519478686,0.0,1.0
2025-07-03,33.7,33.72,33.5463,33.56,372135,33.5207143818918,33.5406079809315,33.3678320732717,33.3814591886139,374125.364904954,0.0,1.0
2025-07-07,33.52,33.62,33.375,33.62,605437,33.3416719905345,33.441139985733,33.1974433974967,33.441139985733,608675.181189516,0.0,1.0
2025-07-08,33.43,33.52,33.37,33.52,467289,33.2521507948559,33.3416719905345,33.1924699977368,33.3416719905345,469788.296293202,0.0,1.0
2025-07-09,33.66,33.66,33.49,33.55,770494,33.4809271838124,33.4809271838124,33.311831591975,33.3715123890941,774614.988934331,0.0,1.0
2025-07-10,33.74,33.76,33.5944,33.68,682231,33.5605015799712,33.5803951790109,33.4156761789622,33.5008207828521,685879.91407546,0.0,1.0
2025-07-11,33.58,33.609,33.52,33.6,516334,33.4013527876536,33.4301985062612,33.3416719905345,33.4212463866933,519095.61358871,0.0,1.0
2025-07-14,33.67,33.67,33.5239,33.58,537684,33.4908739833322,33.4908739833322,33.3455512423472,33.4013527876536,540559.804112904,0.0,1.0
2025-07-15,33.48,33.73,33.47,33.71,563896,33.3018847924551,33.5505547804513,33.2919379929353,33.5306611814116,566911.9990553,0.0,1.0
2025-07-16,33.62,33.62,33.33,33.53,637273,33.441139985733,33.441139985733,33.1526827996574,33.3516187900544,640681.456108871,0.0,1.0
2025-07-17,33.72,33.77,33.588,33.61,664690,33.5406079809315,33.5903419785307,33.4093102272695,33.4311931862131,668245.095996543,0.0,1.0
2025-07-18,33.67,33.84,33.63,33.84,484678,33.4908739833322,33.6599695751697,33.4510867852528,33.6599695751697,487270.30139977,0.0,1.0
2025-07-21,33.72,33.87,33.7,33.76,783744,33.5406079809315,33.6898099737292,33.5207143818918,33.5803951790109,787935.856589861,0.0,1.0
2025-07-22,33.74,33.766862,33.56,33.72,612283,33.5605015799712,33.5872206728414,33.3814591886139,33.5406079809315,615557.79703629,0.0,1.0
2025-07-23,33.94,33.95,33.73,33.84,712337,33.7594375703682,33.769384369888,33.5505547804513,33.6599695751697,716146.936085829,0.0,1.0
2025-07-24,33.89,33.98,33.88,33.94,437761,33.7097035727689,33.7992247684476,33.6997567732491,33.7594375703682,440102.365717166,0.0,1.0
2025-07-25,33.96,33.97,33.83,33.86,523273,33.7793311694079,33.7892779689277,33.6500227756498,33.6798631742094,526071.726846198,0.0,1.0
2025-07-28,33.87,33.94,33.805,33.94,606808,33.6898099737292,33.7594375703682,33.6251557768502,33.7594375703682,610053.513986175,0.0,1.0
2025-07-29,33.83,33.93,33.765,33.93,548387,33.6500227756498,33.7494907708483,33.5853685787708,33.7494907708483,551320.049133065,0.0,1.0
2025-07-30,33.77,33.94,33.685,33.86,711338,33.5903419785307,33.7594375703682,33.505794182612,33.6798631742094,715142.592932028,0.0,1.0
2025-07-31,33.63,34.0019,33.5833,33.95,533408,33.4510867852528,33.821008259396,33.4046352314951,33.769384369888,536260.933917051,0.0,1.0
2025-08-01,33.39,33.52,33.25,33.52,638089,33.2123635967765,33.3416719905345,33.0731084034986,33.3416719905345,641501.82048675,0.0,1.0
2025-08-04,33.76,33.76,33.525,33.55,622177,33.5803951790109,33.5803951790109,33.3466453902944,33.3715123890941,625504.715118087,0.0,1.0
2025-08-05,33.57,33.715,33.495,33.7,658472,33.3914059881337,33.5356345811716,33.3168049917349,33.5207143818918,661993.839009217,0.0,1.0
2025-08-06,33.62,33.67,33.4999,33.58,819748,33.441139985733,33.4908739833322,33.3216789234996,33.4013527876536,824132.42406682,0.0,1.0
2025-08-07,33.59,33.8299,33.505,33.82,809448,33.4112995871735,33.6499233076546,33.3267517912547,33.64007597613,813777.334493086,0.0,1.0
2025-08-08,33.74,33.76,33.66,33.71,644200,33.5605015799712,33.5803951790109,33.4809271838124,33.5306611814116,647645.505184331,0.0,1.0
2025-08-11,33.73,33.79,33.6754,33.73,6766057,33.5505547804513,33.6102355775704,33.496245255073,33.5505547804513,6802245.2714545,0.0,1.0
2025-08-12,34.02,34.025,33.79,33.82,590366,33.839011966527,33.8439853662869,33.6102355775704,33.64007597613,593523.57391129,0.0,1.0
2025-08-13,34.08,34.17,33.98,34.17,646858,33.8986927636461,33.9882139593247,33.7992247684476,33.9882139593247,650317.721503455,0.0,1.0
2025-08-14,34.03,34.05,33.915,33.99,688444,33.8489587660468,33.8688523650865,33.7345705715685,33.8091715679674,692126.144320277,0.0,1.0
2025-08-15,33.91,34.09,33.89,34.09,629078,33.7295971718086,33.9086395631659,33.7097035727689,33.9086395631659,632442.625132489,0.0,1.0
2025-08-18,33.92,33.93,33.835,33.89,560147,33.7395439713285,33.7494907708483,33.6549961754098,33.7097035727689,563142.947520161,0.0,1.0
2025-08-19,33.77,33.939,33.73,33.92,648880,33.5903419785307,33.7584428904162,33.5505547804513,33.7395439713285,652350.536175116,0.0,1.0
2025-08-20,33.74,33.79,33.56,33.79,759084,33.5605015799712,33.6102355775704,33.3814591886139,33.6102355775704,763143.962523041,0.0,1.0
2025-08-21,33.68,33.72,33.58,33.67,721523,33.5008207828521,33.5406079809315,33.4013527876536,33.4908739833322,725382.067427995,0.0,1.0
2025-08-22,34.07,34.14,33.73,33.79,1033544,33.8887459641262,33.9583735607652,33.5505547804513,33.6102355775704,1039071.91246544,0.0,1.0
2025-08-25,33.91,34.04,33.905,34.0,720012,33.7295971718086,33.8589055655667,33.7246237720487,33.8191183674873,723862.985841014,0.0,1.0
2025-08-26,34.06,34.06,33.8954,33.92,630363,33.8787991646064,33.8787991646064,33.7150748445096,33.7395439713285,633734.497957948,0.0,1.0
2025-08-27,34.1,34.1263,33.97,34.01,662605,33.9185863626858,33.944746445423,33.7892779689277,33.8290651670071,666148.944369239,0.0,1.0
2025-08-28,34.23,34.24,34.1,34.13,753609,34.0478947564438,34.0578415559636,33.9185863626858,33.9484267612453,757639.679472926,0.0,1.0
2025-08-29,34.09,34.15,33.965,34.15,731660,33.9086395631659,33.968320360285,33.7843045691678,33.968320360285,735573.285195853,0.0,1.0
2025-09-02,33.99,33.99,33.745,33.83,629634,33.8091715679674,33.8091715679674,33.5654749797311,33.6500227756498,633001.59889977,0.0,1.0
2025-09-03,33.99,34.08,33.89,34.08,624916,33.8091715679674,33.8986927636461,33.7097035727689,33.8986927636461,628258.364665899,0.0,1.0
2025-09-04,34.22,34.22,34.015,34.05,693333,34.0379479569239,34.0379479569239,33.834038566767,33.8688523650865,697041.293148042,0.0,1.0
2025-09-05,34.38,34.62,34.225,34.62,697208,34.1970967492415,34.4358199377179,34.0429213566839,34.4358199377179,700937.018594471,0.0,1.0
2025-09-08,34.53,34.53,34.43,34.5,572080,34.3462987420393,34.3462987420393,34.2468307468408,34.3164583434797,575139.771198156,0.0,1.0
2025-09-09,34.48,34.59,34.435,34.59,663894,34.29656474444,34.4059795391584,34.2518041466007,34.4059795391584,667444.83858871,0.0,1.0
2025-09-10,34.72,34.7565,34.5915,34.64,764596,34.5352879329164,34.5715937511639,34.4074715590863,34.4557135367576,768685.443467742,0.0,1.0
2025-09-11,34.91,34.95,34.7475,34.79,798295,34.7242771237935,34.7640643218729,34.562641631596,34.6049155295553,802564.68264689,0.0,1.0
2025-09-12,34.78,34.88,34.7701,34.88,539602,34.5949687300355,34.694436725234,34.5851213985109,34.694436725234,542488.062540323,0.0,1.0
2025-09-15,34.89,34.91,34.805,34.86,746669,34.7043835247538,34.7242771237935,34.6198357288351,34.6745431261943,750662.560866936,0.0,1.0
2025-09-16,34.88,34.95,34.795,34.95,566126,34.694436725234,34.7640643218729,34.6098889293153,34.7640643218729,569153.926215438,0.0,1.0
2025-09-17,34.77,34.92,34.585,34.89,823488,34.5850219305157,34.7342239233134,34.4010061393984,34.7043835247538,827892.427465437,0.0,1.0
2025-09-18,34.86,34.91,34.725,34.86,528387,34.6745431261943,34.7242771237935,34.5402613326763,34.6745431261943,531213.079086981,0.0,1.0
2025-09-19,34.94,34.97,34.7916,34.94,689236,34.7541175223531,34.7839579209126,34.6065070174785,34.7541175223531,692922.380334101,0.0,1.0
2025-09-22,34.92,34.97,34.81,34.92,721945,34.7342239233134,34.7839579209126,34.6248091285951,34.7342239233134,725806.324495967,0.0,1.0
2025-09-23,34.96,35.08,34.895,35.0,676358,34.7740111213928,34.893372715631,34.7093569245138,34.8137983194722,679975.502321428,0.0,1.0
2025-09-24,34.8,34.965,34.775,34.96,750032,34.6148623290752,34.7789845211527,34.5899953302756,34.7740111213928,754043.547880184,0.0,1.0
2025-09-25,34.71,34.71,34.55,34.67,878931,34.5253411333966,34.5253411333966,34.366192341079,34.4855539353172,883631.964478685,0.0,1.0
2025-09-26,34.85,34.87,34.705,34.76,802430,34.6645963266744,34.6844899257141,34.5203677336366,34.5750751309958,806721.798703918,0.0,1.0
2025-09-29,34.88,34.98,34.83,34.98,676004,34.694436725234,34.7939047204325,34.6447027276347,34.7939047204325,679619.608951613,0.0,1.0
2025-09-30,34.72,34.7262,34.565,34.68,530242,34.72,34.7262,34.565,34.68,530242,0.1857,1.0
2025-10-01,34.86,34.91,34.655,34.7,1153824,34.86,34.91,34.655,34.7,1153824,0.0,1.0
2025-10-02,34.9,35.0,34.75,35.0,675133,34.9,35.0,34.75,35.0,675133,0.0,1.0
2025-10-03,34.94,35.035,34.89,34.99,811735,34.94,35.035,34.89,34.99,811735,0.0,1.0
2025-10-06,34.98,35.02,34.915,34.98,671268,34.98,35.02,34.915,34.98,671268,0.0,1.0
2025-10-07,34.87,35.03,34.7801,35.03,724075,34.87,35.03,34.7801,35.03,724075,0.0,1.0
2025-10-08,34.99,35.04,34.88,34.92,793997,34.99,35.04,34.88,34.92,793997,0.0,1.0
2025-10-09,34.77,34.99,34.7035,34.99,691830,34.77,34.99,34.7035,34.99,691830,0.0,1.0
2025-10-10,34.29,34.87,34.27,34.85,831002,34.29,34.87,34.27,34.85,831002,0.0,1.0
2025-10-13,34.83,34.83,34.5736,34.65,558462,34.83,34.83,34.5736,34.65,558462,0.0,1.0
2025-10-14,34.85,34.9695,34.46,34.58,663831,34.85,34.9695,34.46,34.58,663831,0.0,1.0
2025-10-15,34.94,35.135,34.75,35.07,835567,34.94,35.135,34.75,35.07,835567,0.0,1.0
2025-10-16,34.76,35.03,34.645,35.03,1139483,34.76,35.03,34.645,35.03,1139483,0.0,1.0
2025-10-17,34.75,34.81,34.56,34.7,1078631,34.75,34.81,34.56,34.7,1078631,0.0,1.0
2025-10-20,35.0,35.03,34.9,34.92,677390,35.0,35.03,34.9,34.92,677390,0.0,1.0
2025-10-21,34.93,34.95,34.8399,34.95,701862,34.93,34.95,34.8399,34.95,701862,0.0,1.0
2025-10-22,34.84,34.97,34.68,34.97,1129938,34.84,34.97,34.68,34.97,1129938,0.0,1.0
2025-10-23,34.91,34.96,34.8397,34.86,876880,34.91,34.96,34.8397,34.86,876880,0.0,1.0
2025-10-24,35.08,35.135,35.05,35.1,842164,35.08,35.135,35.05,35.1,842164,0.0,1.0
2025-10-27,35.25,35.2587,35.145,35.22,786586,35.25,35.2587,35.145,35.22,786586,0.0,1.0
2025-10-28,35.29,35.32,35.2242,35.28,1417599,35.29,35.32,35.2242,35.28,1417599,0.0,1.0
2025-10-29,35.17,35.415,34.99,35.26,1016405,35.17,35.415,34.99,35.26,1016405,0.0,1.0
2025-10-30,34.86,35.06,34.85,34.97,818429,34.86,35.06,34.85,34.97,818429,0.0,1.0
2025-10-31,34.83,34.915,34.6896,34.91,889948,34.83,34.915,34.6896,34.91,889948,0.0,1.0
2025-11-03,34.75,34.92,34.6435,34.92,731721,34.75,34.92,34.6435,34.92,731721,0.0,1.0
2025-11-04,34.52,34.7,34.475,34.52,1051726,34.52,34.7,34.475,34.52,1051726,0.0,1.0
2025-11-05,34.59,34.7059,34.48,34.52,847085,34.59,34.7059,34.48,34.52,847085,0.0,1.0
2025-11-06,34.48,34.68,34.44,34.66,952164,34.48,34.68,34.44,34.66,952164,0.0,1.0
2025-11-07,34.53,34.53,34.18,34.42,692729,34.53,34.53,34.18,34.42,692729,0.0,1.0
2025-11-10,34.83,34.855472,34.63,34.75,733620,34.83,34.855472,34.63,34.75,733620,0.0,1.0
2025-11-11,34.95,34.985,34.765,34.85,638496,34.95,34.985,34.765,34.85,638496,0.0,1.0
2025-11-12,35.04,35.0696,34.96,35.02,819867,35.04,35.0696,34.96,35.02,819867,0.0,1.0
2025-11-13,34.63,34.9899,34.565,34.96,984192,34.63,34.9899,34.565,34.96,984192,0.0,1.0
2025-11-14,34.59,34.6964,34.33,34.42,1031638,34.59,34.6964,34.33,34.42,1031638,0.0,1.0
2025-11-17,34.36,34.66,34.255,34.53,759102,34.36,34.66,34.255,34.53,759102,0.0,1.0
2025-11-18,34.25,34.38,34.08,34.27,827697,34.25,34.38,34.08,34.27,827697,0.0,1.0
2025-11-19,34.33,34.4599,34.15,34.27,716931,34.33,34.4599,34.15,34.27,716931,0.0,1.0
2025-11-20,34.03,34.7465,33.99,34.67,865980,34.03,34.7465,33.99,34.67,865980,0.0,1.0
2025-11-21,34.23,34.375,33.95,34.12,795231,34.23,34.375,33.95,34.12,795231,0.0,1.0
2025-11-24,34.53,34.61,34.34,34.34,647168,34.53,34.61,34.34,34.34,647168,0.0,1.0
2025-11-25,34.92,34.945,34.525,34.66,652187,34.92,34.945,34.525,34.66,652187,0.0,1.0
2025-11-26,35.15,35.215,34.96,35.0,911206,35.15,35.215,34.96,35.0,911206,0.0,1.0