date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,24.8911,24.9453,24.7499,24.75,1055652,23.8925257428331,23.9445513622417,23.7569903653332,23.7570863535608,1099772.36312414,0.0,1.0
2023-09-29,24.81,25.1199,24.7958,25.1199,259919,23.8146792901755,24.1121468077904,23.8010489618434,24.1121468077904,270782.163867321,0.0,1.0
2023-10-02,24.524,24.76,24.44,24.76,111997,23.5401529589788,23.76668517633,23.4595228477183,23.76668517633,116677.84966335,0.0,1.0
2023-10-03,24.2714,24.4754,24.2499,24.42,87338,23.297686695831,23.4935026803209,23.2770492268774,23.44032520218,90988.2410591147,0.0,1.0
2023-10-04,24.3566,24.39,24.15,24.39,98644,23.3794686658238,23.4115287338727,23.1811569874139,23.4115287338727,102766.768772302,0.0,1.0
2023-10-05,24.4,24.43,24.305,24.38,19930,23.4211275566418,23.4499240249491,23.3299387403352,23.4019299111036,20762.9627917763,0.0,1.0
2023-10-06,24.6635,24.7152,24.22,24.36,17204,23.674056536608,23.7236824503243,23.2483487467977,23.3827322655653,17923.0312026954,0.0,1.0
2023-10-09,24.8057,24.8199,24.6,24.61,14776,23.8105517963848,23.824182124717,23.6131040120241,23.6227028347932,15393.5543507921,0.0,1.0
2023-10-10,25.0447,25.18,24.9899,25.1,38468,24.0399636605667,24.1698357326328,23.9873621117919,24.0930451504799,40075.7477508304,0.0,1.0
2023-10-11,25.1655,25.1655,25.025,25.14,8957,24.1559174396176,24.1559174396176,24.0210539797115,24.1314404415563,9331.35262046865,0.0,1.0
2023-10-12,24.99,25.13,24.9,25.13,40203,23.9874581000196,24.1218416187872,23.9010686950976,24.1218416187872,41883.2610696328,0.0,1.0
2023-10-13,24.8698,25.0806,24.82,25.08,13872,23.8720802503348,24.0744234343078,23.8242781129447,24.0738475049417,14451.7721950588,0.0,1.0
2023-10-16,25.12,25.15,24.98,24.98,30706,24.1122427960181,24.1410392643255,23.9778592772505,23.9778592772505,31989.3394623323,0.0,1.0
2023-10-17,25.1362,25.27,25.03,25.04,9768,24.1277928889041,24.2562251375548,24.0258533910961,24.0354522138652,10176.2478951365,0.0,1.0
2023-10-18,24.8451,25.05,24.81,25.05,9400,23.8483711580951,24.0450510366343,23.8146792901755,24.0450510366343,9792.86754855481,0.0,1.0
2023-10-19,24.6376,24.93,24.63,24.81,45953,23.649195585636,23.9298651634049,23.6419004803315,23.8146792901755,47873.5789849722,0.0,1.0
2023-10-20,24.4381,24.65,24.4381,24.58,227543,23.4576990713921,23.6610981258697,23.4576990713921,23.5939063664859,237053.02772349,0.0,1.0
2023-10-23,24.3805,24.55,24.29,24.36,22975,23.402409852242,23.5651098981785,23.3155405061815,23.3827322655653,23935.226800856,0.0,1.0
2023-10-24,24.5746,24.72,24.48,24.59,52134,23.5887230021906,23.7282898852535,23.4979181387947,23.603505189255,54312.9102953569,0.0,1.0
2023-10-25,24.36,24.81,24.35,24.81,35360,23.3827322655653,23.8146792901755,23.3731334427962,23.8146792901755,36837.850693287,0.0,1.0
2023-10-26,24.2808,24.448,24.22,24.32,105743,23.3067095892339,23.4672019059336,23.2483487467977,23.3443369744889,110162.467360301,0.0,1.0
2023-10-27,24.0482,24.36,24.01,24.36,75694,23.0834409716243,23.3827322655653,23.0467734686463,23.3827322655653,78857.5868319476,0.0,1.0
2023-10-30,24.32,24.32,24.16,24.25,83379,23.3443369744889,23.3443369744889,23.190755810183,23.2771452151051,86863.776950101,0.0,1.0
2023-10-31,24.3515,24.41,24.25,24.41,47113,23.3745732662116,23.4307263794109,23.2771452151051,23.4307263794109,49082.0605122406,0.0,1.0
2023-11-01,24.5,24.54,24.37,24.42,20904,23.517115784333,23.5555110754094,23.3923310883345,23.44032520218,21777.6705569137,0.0,1.0
2023-11-02,25.01,25.03,24.81,24.81,101376,24.0066557455578,24.0258533910961,23.8146792901755,23.8146792901755,105612.951127904,0.0,1.0
2023-11-03,25.22,25.32,25.16,25.16,72044,24.2082310237093,24.3042192514004,24.1506380870946,24.1506380870946,75055.037198732,0.0,1.0
2023-11-06,25.19,25.26,25.13,25.26,17367,24.1794345554019,24.2466263147857,24.1218416187872,24.2466263147857,18092.843693165,0.0,1.0
2023-11-07,25.08,25.12,25.02,25.05,68678,24.0738475049417,24.1122427960181,24.016254568327,24.0450510366343,71548.3571808133,0.0,1.0
2023-11-08,25.07,25.17,25.0,25.17,31543,24.0642486821725,24.1602369098637,23.9970569227887,24.1602369098637,32861.3213919217,0.0,1.0
2023-11-09,24.98,25.1999,24.975,25.17,199289,23.9778592772505,24.1889373899433,23.9730598658659,24.1602369098637,207618.168179142,0.0,1.0
2023-11-10,25.24,25.2451,24.93,25.03,73994,24.2274286692475,24.2323240688598,23.9298651634049,24.0258533910961,77086.5363178472,0.0,1.0
2023-11-13,25.25,25.28,25.15,25.26,98705,24.2370274920166,24.265823960324,24.1410392643255,24.2466263147857,102830.318231926,0.0,1.0
2023-11-14,25.78,25.82,25.69,25.69,37250,24.7457650987797,24.7841603898562,24.6593756938577,24.6593756938577,38806.8421471986,0.0,1.0
2023-11-15,25.75,25.88,25.73,25.88,62897,24.7169686304724,24.8417533264709,24.6977709849342,24.8417533264709,65525.7436384522,0.0,1.0
2023-11-16,25.6605,25.72,25.6199,25.69,81735,24.6310591666888,24.688172162165,24.5920879462462,24.6593756938577,85151.0669235241,0.0,1.0
2023-11-17,25.88,25.88,25.7653,25.81,83826,24.8417533264709,24.8417533264709,24.7316548293091,24.7745615670871,87329.4590558675,0.0,1.0
2023-11-20,26.0,26.015,25.87,25.93,56378,24.9569391997003,24.971337433854,24.8321545037018,24.8897474403165,58734.2858140874,0.0,1.0
2023-11-21,25.91,25.93,25.89,25.91,55029,24.8705497947782,24.8897474403165,24.85135214924,24.8705497947782,57328.905141428,0.0,1.0
2023-11-22,25.95,26.42,25.8999,26.42,40455,24.9089450858547,25.3600897560031,24.8608549837814,25.3600897560031,42145.7932634877,0.0,1.0
2023-11-24,26.11,26.11,26.0572,26.0572,10320,25.0625262501605,25.0625262501605,25.0118444659396,25.0118444659396,10751.3184150091,0.0,1.0
2023-11-27,25.97,26.01,25.95,25.9992,209922,24.9281427313929,24.9665380224694,24.9089450858547,24.9561712938787,218695.56824763,0.0,1.0
2023-11-28,26.0,26.07,25.9,25.95,97274,24.9569391997003,25.0241309590841,24.8609509720091,24.9089450858547,101339.510416821,0.0,1.0
2023-11-29,25.99,26.07,25.97,26.06,61897,24.9473403769312,25.0241309590841,24.9281427313929,25.014532136315,64483.9492183931,0.0,1.0
2023-11-30,26.07,26.1,25.93,25.9972,87458,25.0241309590841,25.0529274273914,24.8897474403165,24.9542515293249,91113.2563895218,0.0,1.0
2023-12-01,26.35,26.35,26.02,26.02,62585,25.2928979966193,25.2928979966193,24.9761368452385,24.9761368452385,65200.7037793939,0.0,1.0
2023-12-04,26.2499,26.26,26.18,26.23,60694,25.1968137807005,25.2065085916973,25.1297180095444,25.1777121233899,63230.6705310622,0.0,1.0
2023-12-05,26.08,26.16,26.04,26.16,311187,25.0337297818532,25.1105203640061,24.9953344907767,25.1105203640061,324192.880194907,0.0,1.0
2023-12-06,25.98,26.18,25.9799,26.18,90199,24.937741554162,25.1297180095444,24.9376455659344,25.1297180095444,93968.8148949038,0.0,1.0
2023-12-07,26.079,26.1,25.97,26.06,108590,25.0327698995763,25.0529274273914,24.9281427313929,25.014532136315,113128.456074209,0.0,1.0
2023-12-08,26.18,26.23,26.02,26.17,569213,25.1297180095444,25.1777121233899,24.9761368452385,25.1201191867752,593002.927225054,0.0,1.0
2023-12-11,26.37,26.37,26.13,26.16,392764,25.3120956421576,25.3120956421576,25.0817238956988,25.1105203640061,409179.343600061,0.0,1.0
2023-12-12,26.4318,26.4671,26.28,26.4,441082,25.3714163668707,25.4053002112457,25.2257062372355,25.3408921104649,459516.766388473,0.0,1.0
2023-12-13,26.85,26.87,26.39,26.52,225741,25.7728391350751,25.7920367806133,25.3312932876958,25.4560779836943,235175.714178543,0.0,1.0
2023-12-14,27.09,27.16,26.99,27.0,470515,26.0032108815339,26.0704026409177,25.9072226538427,25.9168214766118,490179.90155407,0.0,1.0
2023-12-15,26.84,27.0,26.81,26.99,94179,25.763240312306,25.9168214766118,25.7344438439986,25.9072226538427,98115.1566867385,0.0,1.0
2023-12-18,26.921,27.01,26.87,27.01,71406,25.8409907767358,25.9264202993809,25.7920367806133,25.9264202993809,74390.3723587345,0.0,1.0
2023-12-19,27.09,27.09,26.9799,26.98,303281,26.0032108815339,26.0032108815339,25.8975278428459,25.8976238310736,315956.45350992,0.0,1.0
2023-12-20,26.65,27.0299,26.64,26.96,122521,25.5808626796928,25.9455219566915,25.5712638569237,25.8784261855354,127641.694140051,0.0,1.0
2023-12-21,26.955,26.955,26.78,26.91,80393,25.8736267741508,25.8736267741508,25.7056473756913,25.8304320716898,83752.9788118049,0.0,1.0
2023-12-22,27.02,27.1299,26.93,27.0494,109181,25.9360191221501,26.0415101843826,25.849629717228,25.9642396610913,113744.156576464,0.0,1.0
2023-12-26,27.19,27.22,27.07,27.07,58159,26.099199109225,26.1279955775324,25.9840132359956,25.9840132359956,60589.7216762127,0.0,1.0
2023-12-27,27.15,27.16,27.06,27.06,154122,26.1630312806396,26.1726677562495,26.0763030001513,26.0763030001513,159936.066089422,0.1065,1.0
2023-12-28,27.19,27.22,27.14,27.17,126937,26.2015771830789,26.2304866099083,26.1533948050298,26.1823042318593,131725.544835864,0.0,1.0
2023-12-29,27.16,27.21,27.09,27.18,51242,26.1726677562495,26.2208501342985,26.1052124269808,26.1919407074691,53175.0424894185,0.0,1.0
2024-01-02,26.987,27.1139,26.92,26.92,56940,26.0059567281997,26.1282436036882,25.941392341614,25.941392341614,59087.9926495354,0.0,1.0
2024-01-03,26.83,26.92,26.78,26.92,75830,25.8546640611257,25.941392341614,25.8064816830766,25.941392341614,78690.5950582062,0.0,1.0
2024-01-04,26.83,27.0098,26.81,26.87,71869,25.8546640611257,26.0279278925901,25.835391109906,25.8932099635649,74580.1711227512,0.0,1.0
2024-01-05,26.86,26.9999,26.7799,26.85,68235,25.8835734879551,26.0183877817364,25.8063853183205,25.8739370123453,70809.0828668958,0.0,1.0
2024-01-08,27.1,27.1,26.85,26.89,77636,26.1148489025906,26.1148489025906,25.8739370123453,25.9124829147845,80564.724224435,0.0,1.0
2024-01-09,26.9,26.92,26.85,26.88,102315,25.9221193903943,25.941392341614,25.8739370123453,25.9028464391747,106174.709658188,0.0,1.0
2024-01-10,26.94,26.9774,26.87,26.95,45103,25.9606652928336,25.9967057116143,25.8932099635649,25.9703017684434,46804.4561375482,0.0,1.0
2024-01-11,26.92,26.99,26.72,26.99,81494,25.941392341614,26.0088476708826,25.7486628294177,26.0088476708826,84568.2626094351,0.0,1.0
2024-01-12,27.01,27.08,26.9299,27.04,88028,26.0281206221023,26.095575951371,25.9509324524677,26.0570300489317,91348.749858681,0.0,1.0
2024-01-16,26.77,26.85,26.68,26.81,111812,25.7968452074668,25.8739370123453,25.7101169269785,25.835391109906,116029.972499646,0.0,1.0
2024-01-17,26.52,26.56,26.3979,26.55,140867,25.5559333172215,25.5944792196607,25.4382719500257,25.5848427440509,146181.037242046,0.0,1.0
2024-01-18,26.76,26.7686,26.56,26.67,52668,25.787208731857,25.7954961008814,25.5944792196607,25.7004804513687,54654.836615134,0.0,1.0
2024-01-19,26.96,26.99,26.6799,26.77,113927,25.9799382440532,26.0088476708826,25.7100205622224,25.7968452074668,118224.75831724,0.0,1.0
2024-01-22,26.99,27.05,26.95,27.0,127008,26.0088476708826,26.0666665245415,25.9703017684434,26.0184841464925,131799.223225012,0.0,1.0
2024-01-23,26.995,27.01,26.905,26.98,200884,26.0136659086876,26.0281206221023,25.9269376281992,25.9992111952728,208462.105995947,0.0,1.0
2024-01-24,27.06,27.34,27.06,27.34,31099,26.0763030001513,26.3461243172261,26.0763030001513,26.3461243172261,32272.1721708448,0.0,1.0
2024-01-25,27.16,27.19,27.0493,27.19,260976,26.1726677562495,26.2015771830789,26.0659919712488,26.2015771830789,270821.004034161,0.0,1.0
2024-01-26,27.18,27.24,27.13,27.24,105822,26.1919407074691,26.2497595611279,26.14375832942,26.2497595611279,109814.006992609,0.0,1.0
2024-01-29,27.3,27.3,27.105,27.18,69237,26.3075784147868,26.3075784147868,26.1196671403955,26.1919407074691,71848.8821053018,0.0,1.0
2024-01-30,27.24,27.25,27.13,27.22,88613,26.2497595611279,26.2593960367378,26.14375832942,26.2304866099083,91955.8182763135,0.0,1.0
2024-01-31,26.97,27.26,26.955,27.26,344248,25.989574719663,26.2690325123476,25.9751200062483,26.2690325123476,357234.339543682,0.0,1.0
2024-02-01,27.3,27.3,26.98,27.04,158298,26.3075784147868,26.3075784147868,25.9992111952728,26.0570300489317,164269.600639904,0.0,1.0
2024-02-02,27.21,27.28,27.06,27.23,162437,26.2208501342985,26.2883054635672,26.0763030001513,26.2401230855181,168564.739410126,0.0,1.0
2024-02-05,27.1,27.17,26.99,27.17,89598,26.1148489025906,26.1823042318593,26.0088476708826,26.1823042318593,92977.9762102752,0.0,1.0
2024-02-06,27.25,27.25,27.13,27.13,78941,26.2593960367378,26.2593960367378,26.14375832942,26.14375832942,81918.9537714606,0.0,1.0
2024-02-07,27.31,27.78,27.2207,27.78,56754,26.3172148903966,26.7701292440578,26.231161163201,26.7701292440578,58894.9760244422,0.0,1.0
2024-02-08,27.34,27.34,27.245,27.31,57629,26.3461243172261,26.3461243172261,26.2545777989329,26.3172148903966,59802.9843414133,0.0,1.0
2024-02-09,27.4,27.4,27.25,27.3,143427,26.4039431708849,26.4039431708849,26.2593960367378,26.3075784147868,148837.610146556,0.0,1.0
2024-02-12,27.46,27.5049,27.39,27.44,69000,26.4617620245438,26.5050298000319,26.3943066952751,26.4424890733242,71602.9415668765,0.0,1.0
2024-02-13,27.04,27.24,26.9093,27.24,83681,26.0570300489317,26.2497595611279,25.9310813127115,26.2497595611279,86837.7645399679,0.0,1.0
2024-02-14,27.26,27.27,27.13,27.24,81129,26.2690325123476,26.2786689879574,26.14375832942,26.2497595611279,84189.4934257842,0.0,1.0
2024-02-15,27.56,27.565,27.4,27.4,105178,26.5581267806419,26.5629450184468,26.4039431708849,26.4039431708849,109145.712871318,0.0,1.0
2024-02-16,27.57,27.679,27.5,27.54,35466,26.5677632562517,26.6728008403987,26.5003079269831,26.5388538294223,36803.9119653745,0.0,1.0
2024-02-20,27.515,27.6,27.48,27.55,82255,26.5147626403978,26.5966726830812,26.4810349757634,26.5484903050321,85357.9704142524,0.0,1.0
2024-02-21,27.67,27.67,27.46,27.57,49823,26.6641280123499,26.6641280123499,26.4617620245438,26.5677632562517,51702.5124302388,0.0,1.0
2024-02-22,27.85,27.89,27.685,27.83,191239,26.8375845733265,26.8761304757657,26.6785827257646,26.8183116221069,198453.260033447,0.0,1.0
2024-02-23,27.915,27.97,27.89,27.97,81591,26.9002216647903,26.9532222806442,26.8761304757657,26.9532222806442,84668.921817145,0.0,1.0
2024-02-26,27.79,27.94,27.76,27.94,52382,26.7797657196676,26.9243128538148,26.7508562928382,26.9243128538148,54358.0476109583,0.0,1.0
2024-02-27,27.81,27.82,27.758,27.82,81507,26.7990386708872,26.808675146497,26.7489289977162,26.808675146497,84581.753018716,0.0,1.0
2024-02-28,27.665,27.7099,27.63,27.69,140672,26.659309774545,26.702577550033,26.6255821099106,26.6834009635695,145978.681102835,0.0,1.0
2024-02-29,27.74,27.83,27.631,27.83,150910,26.7315833416185,26.8183116221069,26.6265457574716,26.8183116221069,156602.897273295,0.0,1.0
2024-03-01,27.93,27.94,27.7,27.79,170117,26.914676378205,26.9243128538148,26.6930374391793,26.7797657196676,176534.458123657,0.0,1.0
2024-03-04,28.0504,28.109,27.93,28.03,132214,27.0306995445471,27.0871692916206,26.914676378205,27.0110411343031,137201.613280044,0.0,1.0
2024-03-05,27.94,28.08,27.83,28.05,129881,26.9243128538148,27.0592235123522,26.8183116221069,27.0303140855227,134780.60367605,0.0,1.0
2024-03-06,28.16,28.245,28.0999,28.17,84140,27.1363153172307,27.2182253599141,27.0784000988157,27.1459517928405,87314.0797599561,0.0,1.0
2024-03-07,28.39,28.41,28.2856,28.4,234553,27.3579542562563,27.377227207476,27.2573494508899,27.3675907318661,243401.228309211,0.0,1.0
2024-03-08,28.27,28.47,28.22,28.47,146230,27.2423165489386,27.4350460611348,27.1941341708895,27.4350460611348,151746.349932237,0.0,1.0
2024-03-11,28.24,28.24,28.08,28.19,43287,27.2134071221092,27.2134071221092,27.0592235123522,27.1652247440601,44919.9497334112,0.0,1.0
2024-03-12,28.38,28.385,28.25,28.36,55524,27.3483177806465,27.3531360184514,27.223043597719,27.3290448294269,57618.5757617283,0.0,1.0
2024-03-13,28.405,28.48,28.34,28.44,70421,27.3724089696711,27.4446825367446,27.3097718782073,27.4061366343054,73077.5470736376,0.0,1.0
2024-03-14,28.22,28.46,28.0903,28.46,120346,27.1941341708895,27.425409585525,27.0691490822303,27.425409585525,124885.907330541,0.0,1.0
2024-03-15,28.1509,28.24,28.11,28.15,77240,27.1275461244257,27.2134071221092,27.0881329391816,27.1266788416208,80153.7856032687,0.0,1.0
2024-03-18,28.155,28.2194,28.1475,28.15,58627,27.1314970794258,27.1935559823529,27.1242697227184,27.1266788416208,60838.6326846559,0.0,1.0
2024-03-19,28.23,28.2741,28.14,28.2,78466,27.2037706464993,27.2462675039386,27.117042366011,27.1748612196699,81426.0349708193,0.0,1.0
2024-03-20,28.45,28.46,28.15,28.22,45309,27.4157731099152,27.425409585525,27.1266788416208,27.1941341708895,47018.227238458,0.0,1.0
2024-03-21,28.58,28.68,28.56,28.59,126350,27.5410472928428,27.6374120489409,27.5217743416231,27.5506837684526,131116.40097065,0.0,1.0
2024-03-22,28.44,28.61,28.44,28.61,153241,27.4061366343054,27.5699567196722,27.4061366343054,27.5699567196722,159021.831429706,0.0,1.0
2024-03-25,28.42,28.47,28.4098,28.42,93095,27.3868636830858,27.4350460611348,27.3770344779638,27.3868636830858,96606.8963067877,0.0,1.0
2024-03-26,28.4,28.51,28.39,28.51,99622,27.3675907318661,27.4735919635741,27.3579542562563,27.4735919635741,103380.119489498,0.0,1.0
2024-03-27,28.7,28.7,28.49,28.49,80035,27.6566850001605,27.6566850001605,27.4543190123545,27.4543190123545,83054.2235986225,0.0,1.0
2024-03-28,28.63,28.65,28.5499,28.55,48302,27.6963872796729,27.7157350877621,27.6188993082757,27.6189960473162,49930.2037495315,0.1112,1.0
2024-04-01,28.52,28.663,28.49,28.6,87570,27.5899743351824,27.7283111630201,27.5609526230486,27.6673655675392,90521.8819582308,0.0,1.0
2024-04-02,28.355,28.42,28.26,28.38,77154,27.4303549184466,27.4932352947365,27.338452830023,27.4545396785581,79754.7708188346,0.0,1.0
2024-04-03,28.4,28.4625,28.3,28.3,75354,27.4738874866473,27.534349386926,27.3771484462013,27.3771484462013,77894.09493069,0.0,1.0
2024-04-04,28.14,28.63,28.08,28.63,140851,27.2223659814878,27.6963872796729,27.1643225572203,27.6963872796729,145598.921956135,0.0,1.0
2024-04-05,28.26,28.33,28.0865,28.19,146864,27.338452830023,27.4061701583351,27.1706105948492,27.2707355017108,151814.613131365,0.0,1.0
2024-04-08,28.355,28.39,28.3,28.33,97114,27.4303549184466,27.4642135826027,27.3771484462013,27.4061701583351,100387.599000704,0.0,1.0
2024-04-09,28.38,28.47,28.2,28.47,44801,27.4545396785581,27.5416048149594,27.2804094057554,27.5416048149594,46311.1891470903,0.0,1.0
2024-04-10,27.97,28.15,27.87,28.15,151503,27.0579096127297,27.2320398855324,26.9611705722838,27.2320398855324,156609.988378644,0.0,1.0
2024-04-11,28.0275,28.12,27.8199,28.1,107603,27.1135345609861,27.2030181733986,26.9127043130204,27.1836703653094,111230.170884453,0.0,1.0
2024-04-12,27.58,27.99,27.545,27.99,178629,26.6806273549905,27.0772574208189,26.6467686908345,27.0772574208189,184650.374012982,0.0,1.0
2024-04-15,27.44,27.87,27.39,27.87,126514,26.5451926983662,26.9611705722838,26.4968231781433,26.9611705722838,130778.638507064,0.0,1.0
2024-04-16,27.3,27.426,27.225,27.37,76732,26.4097580417419,26.5316492327038,26.3372037614075,26.4774753700541,79318.5456939474,0.0,1.0
2024-04-17,27.3,27.46,27.23,27.43,98186,26.4097580417419,26.5645405064554,26.3420407134298,26.5355187943216,101495.734862977,0.0,1.0
2024-04-18,27.23,27.41,27.175,27.33,146031,26.3420407134298,26.5161709862324,26.2888342411845,26.4387797538757,150953.533678684,0.0,1.0
2024-04-19,27.36,27.3968,27.25,27.25,36008,26.4678014660095,26.5034014328936,26.3613885215189,26.3613885215189,37221.7874335043,0.0,1.0
2024-04-22,27.65,27.76,27.435,27.53,127682,26.7483446833027,26.8547576277932,26.5403557463439,26.6322578347676,131986.010416705,0.0,1.0
2024-04-23,27.91,27.95,27.71,27.71,102614,26.9998661884622,27.0385618046405,26.8063881075703,26.8063881075703,106072.997547812,0.0,1.0
2024-04-24,27.89,27.95,27.77,27.95,1659314,26.980518380373,27.0385618046405,26.8644315318378,27.0385618046405,1715247.5281448,0.0,1.0
2024-04-25,27.96,27.99,27.66,27.73,515078,27.0482357086851,27.0772574208189,26.7580185873473,26.8257359156595,532440.675063169,0.0,1.0
2024-04-26,28.09,28.14,28.0052,28.02,154776,27.1739964612648,27.2223659814878,27.0919617549667,27.1062791329527,159993.317368587,0.0,1.0
2024-04-29,28.19,28.21,28.105,28.16,129877,27.2707355017108,27.2900833098,27.1885073173317,27.241713789577,134255.001291414,0.0,1.0
2024-04-30,27.9,28.2,27.9,28.2,302404,26.9901922844176,27.2804094057554,26.9901922844176,27.2804094057554,312597.684043586,0.0,1.0
2024-05-01,27.78,28.06,27.74,27.9,68823,26.8741054358824,27.1449747491311,26.8354098197041,26.9901922844176,71142.9425832058,0.0,1.0
2024-05-02,28.02,28.08,27.83,27.96,155111,27.1062791329527,27.1643225572203,26.9224749561054,27.0482357086851,160339.609825547,0.0,1.0
2024-05-03,28.25,28.3,28.13,28.23,151176,27.3287789259784,27.3771484462013,27.2126920774432,27.3094311178892,156271.965592297,0.0,1.0
2024-05-06,28.415,28.415,28.31,28.31,48028,27.4883983427142,27.4883983427142,27.3868223502459,27.3868223502459,49646.9675310027,0.0,1.0
2024-05-07,28.45,28.5,28.42,28.49,82395,27.5222570068702,27.5706265270932,27.4932352947365,27.5609526230486,85172.4387798155,0.0,1.0
2024-05-08,28.48,28.485,28.3633,28.42,95335,27.551278719004,27.5561156710263,27.4383842588036,27.4932352947365,98548.6309979211,0.0,1.0
2024-05-09,28.71,28.7195,28.49,28.49,57992,27.7737785120297,27.782968720872,27.5609526230486,27.5609526230486,59946.8422807094,0.0,1.0
2024-05-10,28.81,28.86,28.765,28.83,75741,27.8705175524756,27.9188870726986,27.826984984275,27.8898653605648,78294.1402466412,0.0,1.0
2024-05-13,28.78,28.9,28.765,28.82,83515,27.8414958403418,27.957582688877,27.826984984275,27.8801914565202,86330.1926657721,0.0,1.0
2024-05-14,28.95,28.95,28.81,28.85,57161,28.0059522090999,28.0059522090999,27.8705175524756,27.909213168654,59087.8302456828,0.0,1.0
2024-05-15,29.23,29.23,29.06,29.1,118529,28.2768215223486,28.2768215223486,28.1123651535905,28.1510607697689,122524.47352549,0.0,1.0
2024-05-16,29.18,29.305,29.18,29.25,62755,28.2284520021256,28.349375802683,28.2284520021256,28.2961693304378,64870.3974225052,0.0,1.0
2024-05-17,29.29,29.3414,29.2,29.27,106422,28.3348649466161,28.3845888134054,28.2477998102148,28.315517138527,110009.360760065,0.0,1.0
2024-05-20,29.24,29.34,29.22,29.32,130543,28.2864954263932,28.3832344668391,28.267147618304,28.3638866587499,134943.451370028,0.0,1.0
2024-05-21,29.215,29.26,29.18,29.2,50830,28.2623106662817,28.3058432344824,28.2284520021256,28.2477998102148,52543.4196635477,0.0,1.0
2024-05-22,29.08,29.18,29.02,29.16,58016,28.1317129616797,28.2284520021256,28.0736695374121,28.2091041940364,59971.6512925513,0.0,1.0
2024-05-23,28.84,29.21,28.8,29.21,150492,27.8995392646094,28.2574737142594,27.860843648431,28.2574737142594,155564.908754803,0.0,1.0
2024-05-24,28.97,29.01,28.905,28.96,81523,28.0253000171891,28.0639956333675,27.9624196408993,28.0156261131445,84271.0446828921,0.0,1.0
2024-05-28,28.82,29.11,28.73,29.06,107989,27.8801914565202,28.1607346738134,27.7931263201189,28.1123651535905,111629.182491577,0.0,1.0
2024-05-29,28.48,28.76,28.46,28.7,136435,27.551278719004,27.8221480322527,27.5319309109148,27.7641046079851,141034.063777221,0.0,1.0
2024-05-30,28.57,28.63,28.46,28.46,87243,27.6383438554054,27.6963872796729,27.5319309109148,27.5319309109148,90183.8591718845,0.0,1.0
2024-05-31,28.8,28.81,28.515,28.625,131203,27.860843648431,27.8705175524756,27.5851373831601,27.6915503276506,135625.699195681,0.0,1.0
2024-06-03,28.73,28.88,28.59,28.88,69358,27.7931263201189,27.9382348807878,27.6576916634946,27.9382348807878,71695.9768055152,0.0,1.0
2024-06-04,28.705,28.755,28.61,28.66,71922,27.7689415600074,27.8173110802304,27.6770394715837,27.7254089918067,74346.4062372945,0.0,1.0
2024-06-05,28.91,28.98,28.75,28.98,143493,27.9672565929216,28.0349739212337,27.8124741282081,28.0349739212337,148329.980676401,0.0,1.0
2024-06-06,28.945,28.976,28.88,28.91,67460,28.0011152570776,28.0311043596159,27.9382348807878,27.9672565929216,69733.9974523497,0.0,1.0
2024-06-07,28.77,28.929,28.74,28.83,56440,27.8318219362972,27.9856370106063,27.8028002241635,27.8898653605648,58342.5261815983,0.0,1.0
2024-06-10,28.82,28.8439,28.6,28.69,46288,27.8801914565202,27.9033120871868,27.6673655675392,27.7544307039405,47848.3141724631,0.0,1.0
2024-06-11,28.6699,28.6899,28.44,28.64,96594,27.7349861568109,27.7543339649001,27.5125831028256,27.7060611837175,99850.0704107952,0.0,1.0
2024-06-12,28.86,29.14,28.81,29.1,67315,27.9188870726986,28.1897563859472,27.8705175524756,28.1510607697689,69584.1096724713,0.0,1.0
2024-06-13,28.83,28.97,28.72,28.97,61579,27.8898653605648,28.0253000171891,27.7834524160743,28.0253000171891,63654.7558422508,0.0,1.0
2024-06-14,28.68,28.77,28.4864,28.61,47857,27.7447567998959,27.8318219362972,27.5574700175926,27.6770394715837,49470.203321629,0.0,1.0
2024-06-17,28.92,28.95,28.66,28.73,78002,27.9769304969662,28.0059522090999,27.7254089918067,27.7931263201189,80631.3559039159,0.0,1.0
2024-06-18,28.97,29.03,28.9251,28.97,174311,28.0253000171891,28.0833434414567,27.9818641880289,28.0253000171891,180186.819299089,0.0,1.0
2024-06-20,28.91,29.02,28.85,29.02,53561,27.9672565929216,28.0736695374121,27.909213168654,28.0736695374121,55366.4784693936,0.0,1.0
2024-06-21,28.71,28.815,28.71,28.76,91998,27.7737785120297,27.8753545044979,27.7737785120297,27.8221480322527,95099.1446430663,0.0,1.0
2024-06-24,28.8274,28.98,28.78,28.78,32011,27.8873501455132,28.0349739212337,27.8414958403418,27.8414958403418,33090.0532529968,0.0,1.0
2024-06-25,28.7179,28.84,28.63,28.84,47166,27.7814208962249,27.8995392646094,27.6963872796729,27.8995392646094,48755.9105223469,0.0,1.0
2024-06-26,28.63,28.66,28.57,28.58,116743,27.6963872796729,27.7254089918067,27.6383438554054,27.64801775945,120678.26956092,0.0,1.0
2024-06-27,28.62,29.1201,28.53,28.69,1020169,27.6867133756283,28.1705053168985,27.599648239227,27.7544307039405,1054557.70007362,0.0,1.0
2024-06-28,28.45,28.56,28.3699,28.4,172494,27.7459176683813,27.8531953816861,27.6677999880566,27.6971550714245,176871.219710727,0.2312,1.0
2024-07-01,28.46,28.72,28.41,28.72,175248,27.7556701877726,28.0092356919476,27.7069075908159,28.0092356919476,179695.105405785,0.0,1.0
2024-07-02,28.61,28.61,28.43,28.43,4591899,27.9019579786428,27.9019579786428,27.7264126295986,27.7264126295986,4708423.34758581,0.0,1.0
2024-07-03,28.81,28.87,28.74,28.74,161624,28.0970083664697,28.1555234828178,28.0287407307303,28.0287407307303,165725.381836624,0.0,1.0
2024-07-05,28.83,28.99,28.67,28.88,59194,28.1165134052524,28.272553715514,27.9604730949909,28.1652760022092,60696.1110505686,0.0,1.0
2024-07-08,28.78,28.8952,28.75,28.87,72619,28.0677508082957,28.180099831684,28.0384932501217,28.1555234828178,74461.7847819244,0.0,1.0
2024-07-09,28.69,28.76,28.6293,28.76,187105,27.9799781337736,28.048245769513,27.9207803410681,28.048245769513,191852.989460361,0.0,1.0
2024-07-10,28.96,28.96,28.79,28.82,189410,28.2432961573399,28.2432961573399,28.077503327687,28.1067608858611,194216.48130027,0.0,1.0
2024-07-11,29.1995,29.265,29.07,29.07,4618067,28.4768689967627,28.540747998776,28.3505738706447,28.3505738706447,4735255.38856921,0.0,1.0
2024-07-12,29.35,29.5,29.26,29.3,103102,28.6236444136025,28.7699322044727,28.5358717390803,28.5748818166457,105718.323504675,0.0,1.0
2024-07-15,29.2253,29.38,29.2197,29.36,92567,28.5020304967924,28.6529019717765,28.4965690859332,28.6333969329938,94915.9866138117,0.0,1.0
2024-07-16,29.52,29.52,29.26,29.29,183149,28.7894372432553,28.7894372432553,28.5358717390803,28.5651292972544,187796.601729915,0.0,1.0
2024-07-17,29.32,29.46,29.27,29.27,130050,28.5943868554284,28.7309221269073,28.5456242584717,28.5456242584717,133350.157822185,0.0,1.0
2024-07-18,29.1,29.498,29.0299,29.36,4450880,28.3798314288188,28.7679817005944,28.3114662678854,28.6333969329938,4563825.83965865,0.0,1.0
2024-07-19,28.97,29.1299,28.955,29.08,91251,28.2530486767313,28.4089914617989,28.2384198976443,28.3603263900361,93566.5917065146,0.0,1.0
2024-07-22,29.2,29.2,29.0099,29.08,129794,28.4773566227323,28.4773566227323,28.2919612291027,28.3603263900361,133087.661548425,0.0,1.0
2024-07-23,29.15,29.2287,29.11,29.16,157276,28.4285940257755,28.5053463533854,28.3895839482101,28.4383465451669,161267.046686982,0.0,1.0
2024-07-24,28.8,29.1499,28.76,29.06,174551,28.0872558470784,28.4284965005816,28.048245769513,28.3408213512534,178980.418285431,0.0,1.0
2024-07-25,28.875,29.2,28.76,28.79,7850829,28.1603997425135,28.4773566227323,28.048245769513,28.077503327687,8050052.18135324,0.0,1.0
2024-07-26,29.215,29.3057,29.06,29.11,605505,28.4919854018193,28.5804407526988,28.3408213512534,28.3895839482101,620870.336886753,0.0,1.0
2024-07-29,29.1,29.195,29.0256,29.19,180677,28.3798314288188,28.4724803630366,28.3072726845472,28.4676041033409,185261.87208642,0.0,1.0
2024-07-30,29.07,29.24,28.98,29.19,119578,28.3505738706447,28.5163667002976,28.2628011961226,28.4676041033409,122612.419623693,0.0,1.0
2024-07-31,29.425,29.57,29.305,29.43,158835,28.6967883090376,28.8381998402121,28.5797580763414,28.7016645687332,162865.607979137,0.0,1.0
2024-08-01,29.06,29.505,28.945,29.45,148415,28.3408213512534,28.7748084641683,28.2286673782529,28.7211696075159,152181.189336252,0.0,1.0
2024-08-02,28.73,28.98,28.49,28.84,187744,28.018988211339,28.2628011961226,27.7849277459466,28.1262659246438,192508.204768691,0.0,1.0
2024-08-05,28.15,28.37,27.84,28.01,268188,27.4533420866409,27.6678975132505,27.1510139855091,27.316806815162,274993.557293473,0.0,1.0
2024-08-06,28.35,28.625,28.08,28.08,225344,27.6483924744678,27.9165867577298,27.3850744509014,27.3850744509014,231062.344977182,0.0,1.0
2024-08-07,28.26,28.7367,28.24,28.53,133239,27.5606197999457,28.0255223993312,27.541114761163,27.823937823512,136620.082107421,0.0,1.0
2024-08-08,28.77,28.77,28.45,28.54,154008,28.0579982889043,28.0579982889043,27.7459176683813,27.8336903429034,157916.117692266,0.0,1.0
2024-08-09,28.85,28.89,28.3939,28.78,142591,28.1360184440351,28.1750285216005,27.6912060345958,28.0677508082957,146209.399108214,0.0,1.0
2024-08-12,28.84,28.91,28.74,28.86,115057,28.1262659246438,28.1945335603832,28.0287407307303,28.1457709634265,117976.69441405,0.0,1.0
2024-08-13,29.2825,29.29,28.975,29.04,330663,28.5578149077109,28.5651292972544,28.257924936427,28.3213163124707,339053.92722766,0.0,1.0
2024-08-14,29.32,29.35,29.2,29.32,238610,28.5943868554284,28.6236444136025,28.4773566227323,28.5943868554284,244664.983913508,0.0,1.0
2024-08-15,29.61,29.65,29.48,29.55,127782,28.8772099177775,28.9162199953428,28.75042716569,28.8186948014294,131024.604896843,0.0,1.0
2024-08-16,29.72,29.73,29.5862,29.62,246795,28.9844876310823,28.9942401504736,28.8539989216261,28.8869624371688,253057.68704134,0.0,1.0
2024-08-19,29.96,29.96,29.79,29.82,158167,29.2185480964746,29.2185480964746,29.0527552668217,29.0820128249957,162180.656764795,0.0,1.0
2024-08-20,29.84,29.94,29.78,29.93,140863,29.1015178637784,29.1990430576919,29.0430027474304,29.1892905383006,144437.549260335,0.0,1.0
2024-08-21,29.98,30.01,29.84,29.92,100008,29.2380531352573,29.2673106934313,29.1015178637784,29.1795380189092,102545.809946029,0.0,1.0
2024-08-22,29.86,30.11,29.7878,30.07,169533,29.1210229025611,29.3648358873448,29.0506097125556,29.3258258097794,173835.081169308,0.0,1.0
2024-08-23,30.25,30.265,29.97,30.07,751645,29.5013711588237,29.5159999379107,29.2283006158659,29.3258258097794,770718.795665177,0.0,1.0
2024-08-26,30.21,30.29,30.155,30.29,109403,29.4623610812583,29.540381236389,29.4087222246059,29.540381236389,112179.218117805,0.0,1.0
2024-08-27,30.3,30.31,30.19,30.22,183424,29.5501337557804,29.5598862751717,29.4428560424756,29.4721136006496,188078.580148993,0.0,1.0
2024-08-28,30.24,30.355,30.095,30.3,122782,29.4916186394323,29.6037726124328,29.3502071082578,29.5501337557804,125897.72454997,0.0,1.0
2024-08-29,30.24,30.36,30.16,30.28,246519,29.4916186394323,29.6086488721285,29.4135984843015,29.5306287169977,252774.683246192,0.0,1.0
2024-08-30,30.39,30.41,30.1,30.32,106719,29.6379064303025,29.6574114690852,29.3550833679535,29.5696387945631,109427.108747603,0.0,1.0
2024-09-03,29.99,30.355,29.895,30.19,205426,29.2478056546486,29.6037726124328,29.1551567204308,29.4428560424756,210638.904427376,0.0,1.0
2024-09-04,29.97,30.075,29.86,29.87,109910,29.2283006158659,29.3307020694751,29.1210229025611,29.1307754219525,112699.083784978,0.0,1.0
2024-09-05,29.91,30.07,29.81,30.01,184966,29.1697854995179,29.3258258097794,29.0722603056044,29.2673106934313,189659.710047968,0.0,1.0
2024-09-06,29.49,29.91,29.4415,29.9,161362,28.7601796850813,29.1697854995179,28.7128799660333,29.1600329801265,165456.733306447,0.0,1.0
2024-09-09,29.77,29.83,29.59,29.71,105965,29.033250228039,29.0917653443871,28.8577048789948,28.9747351116909,108653.975191295,0.0,1.0
2024-09-10,29.77,29.81,29.53,29.81,181394,29.033250228039,29.0722603056044,28.7991897626467,29.0722603056044,185997.066728162,0.0,1.0
2024-09-11,29.95,30.0,29.38,29.74,146507,29.2087955770833,29.25755817404,28.6529019717765,29.003992669865,150224.771795885,0.0,1.0
2024-09-12,30.14,30.14,29.87,30.02,132564,29.3940934455188,29.3940934455188,29.1307754219525,29.2770632128227,135927.953260594,0.0,1.0
2024-09-13,30.27,30.3,30.2,30.21,256671,29.5208761976063,29.5501337557804,29.4526085618669,29.4623610812583,263184.301102485,0.0,1.0
2024-09-16,30.4,30.42,30.26,30.37,181088,29.6476589496938,29.6671639884765,29.511123678215,29.6184013915198,185683.301650934,0.0,1.0
2024-09-17,30.23,30.47,30.13,30.47,238162,29.481866120041,29.7159265854333,29.3843409261275,29.7159265854333,244205.615434427,0.0,1.0
2024-09-18,30.1,30.51,30.08,30.27,98773,29.3550833679535,29.7549366629987,29.3355783291708,29.5208761976063,101279.470500351,0.0,1.0
2024-09-19,30.47,30.51,30.295,30.51,221473,29.7159265854333,29.7549366629987,29.5452574960847,29.7549366629987,227093.114212632,0.0,1.0
2024-09-20,30.3,30.43,30.21,30.33,141291,29.5501337557804,29.6769165078679,29.4623610812583,29.5793913139544,144876.410218027,0.0,1.0
2024-09-23,30.5,30.6,30.2401,30.4,149030,29.7451841436073,29.8427093375208,29.4917161646262,29.6476589496938,152811.795618918,0.0,1.0
2024-09-24,30.66,30.66,30.53,30.53,162712,29.9012244538689,29.9012244538689,29.7744417017814,29.7744417017814,166840.991000103,0.0,1.0
2024-09-25,30.49,30.7,30.44,30.63,201267,29.735431624216,29.9402345314342,29.6866690272592,29.8719668956948,206374.365354846,0.0,1.0
2024-09-26,30.93,30.97,30.78,30.88,256380,30.1645424774352,30.2035525550006,30.018254686565,30.1157798804785,262885.916666297,0.0,1.0
2024-09-27,30.85,31.0256,30.8181,31.02,117022,30.0865223223045,30.2577765628165,30.0554117854461,30.2523151519573,119991.558390371,0.0,1.0
2024-09-30,30.72,30.7387,30.505,30.72,98996,30.0823287389662,30.100640573192,29.8717916074923,30.0823287389662,101094.471321987,0.1257,1.0
2024-10-01,30.66,30.78,30.5,30.78,449790,30.0235741906479,30.1410832872845,29.8668953951324,30.1410832872845,459324.439936123,0.0,1.0
2024-10-02,30.76,30.7803,30.61,30.67,304520,30.121498437845,30.1413770600261,29.9746120670493,30.0333666153676,310975.073810775,0.0,1.0
2024-10-03,30.5,30.6,30.4401,30.51,155946,29.8668953951324,29.9648196423296,29.8082387710613,29.8766878198521,159251.671024876,0.0,1.0
2024-10-04,30.7,30.7,30.49,30.61,303706,30.0627438895267,30.0627438895267,29.8571029704127,29.9746120670493,310143.819016076,0.0,1.0
2024-10-07,30.59,30.68,30.47,30.62,377375,29.9550272176099,30.0431590400873,29.8375181209733,29.984404491769,385374.420331476,0.0,1.0
2024-10-08,30.54,30.58,30.43,30.58,171026,29.9060650940113,29.9452347928902,29.7983484220944,29.9452347928902,174651.329875087,0.0,1.0
2024-10-09,30.7,30.705,30.42,30.49,145305,30.0627438895267,30.0676401018866,29.7885559973747,29.8571029704127,148385.108039126,0.0,1.0
2024-10-10,30.6,30.63,30.5201,30.63,79468,29.9648196423296,29.9941969164887,29.8865781688191,29.9941969164887,81152.5258294846,0.0,1.0
2024-10-11,30.85,30.855,30.63,30.63,263974,30.2096302603225,30.2145264726823,29.9941969164887,29.9941969164887,269569.598496406,0.0,1.0
2024-10-14,31.06,31.07,30.85,30.89,113109,30.4152711794365,30.4250636041562,30.2096302603225,30.2487999592013,115506.632154417,0.0,1.0
2024-10-15,30.71,31.01,30.67,31.0,323418,30.0725363142465,30.3663090558379,30.0333666153676,30.3565166311182,330273.66485529,0.0,1.0
2024-10-16,30.94,30.95,30.82,30.88,193048,30.2977620827999,30.3075545075196,30.1802529861633,30.2390075344816,197140.142023586,0.0,1.0
2024-10-17,30.98,31.08,30.96,31.08,202895,30.3369317816788,30.4348560288759,30.3173469322393,30.4348560288759,207195.874165366,0.0,1.0
2024-10-18,31.05,31.05,30.93,31.03,115645,30.4054787547168,30.4054787547168,30.2879696580802,30.3858939052774,118096.389106945,0.0,1.0
2024-10-21,30.74,30.94,30.68,30.94,137350,30.1019135884056,30.2977620827999,30.0431590400873,30.2977620827999,140261.481636378,0.0,1.0
2024-10-22,30.77,30.8,30.61,30.72,166251,30.1312908625648,30.1606681367239,29.9746120670493,30.0823287389662,169775.111638365,0.0,1.0
2024-10-23,30.67,30.7499,30.5511,30.65,171879,30.0333666153676,30.1116080888781,29.9169346854502,30.0137817659282,175522.41137371,0.0,1.0
2024-10-24,30.68,30.79,30.5889,30.76,162738,30.0431590400873,30.1508757120042,29.9539500508907,30.121498437845,166187.64469269,0.0,1.0
2024-10-25,30.56,30.89,30.5301,30.81,136200,29.9256499434507,30.2487999592013,29.8963705935388,30.1704605614436,139087.104469419,0.0,1.0
2024-10-28,30.7,30.7294,30.63,30.65,141486,30.0627438895267,30.0915336182027,29.9941969164887,30.0137817659282,144485.154647285,0.0,1.0
2024-10-29,30.64,30.689,30.5426,30.64,182182,30.0039893412084,30.0519722223351,29.9086111244384,30.0039893412084,186043.809592128,0.0,1.0
2024-10-30,30.46,30.56,30.37,30.41,163758,29.8277256962536,29.9256499434507,29.7395938737761,29.778763572655,167229.266179905,0.0,1.0
2024-10-31,30.15,30.33,30.0886,30.33,184730,29.5241605299424,29.7004241748973,29.4640350421633,29.7004241748973,188645.820915094,0.0,1.0
2024-11-01,30.12,30.35,30.09,30.31,233529,29.4947832557832,29.7200090243367,29.4654059816241,29.6808393254578,238479.239498084,0.0,1.0
2024-11-04,30.09,30.2495,30.03,30.21,199013,29.4654059816241,29.6215951559036,29.4066514333058,29.5829150782607,203231.585328726,0.0,1.0
2024-11-05,30.42,30.42,30.2,30.2,132918,29.7885559973747,29.7885559973747,29.573122653541,29.573122653541,135735.534154672,0.0,1.0
2024-11-06,30.5,30.64,30.25,30.6,182222,29.8668953951324,30.0039893412084,29.6220847771395,29.9648196423296,186084.657493587,0.0,1.0
2024-11-07,30.79,30.9,30.7099,30.81,173446,30.1508757120042,30.2585923839211,30.0724383899993,30.1704605614436,177122.627913384,0.0,1.0
2024-11-08,30.77,30.8095,30.66,30.74,302926,30.1312908625648,30.1699709402076,30.0235741906479,30.1019135884056,309347.284937615,0.0,1.0
2024-11-11,30.71,30.8,30.68,30.8,156020,30.0725363142465,30.1606681367239,30.0431590400873,30.1606681367239,159327.239642575,0.0,1.0
2024-11-12,30.31,30.55,30.19,30.55,353124,29.6808393254578,29.915857518731,29.5633302288213,29.915857518731,360609.35887415,0.0,1.0
2024-11-13,30.21,30.38,30.111,30.3,182432,29.5829150782607,29.7493862984958,29.4859700735355,29.6710469007381,186299.108976249,0.0,1.0
2024-11-14,30.08,30.37,30.056,30.37,168116,29.4556135569044,29.7395938737761,29.4321117375771,29.7395938737761,171679.645043912,0.0,1.0
2024-11-15,29.92,30.05,29.8619,30.0,333188,29.2989347613889,29.4262362827452,29.2420407737674,29.3772741591467,340250.764786761,0.0,1.0
2024-11-18,30.11,30.225,29.91,29.96,133693,29.4849908310635,29.5976037153403,29.2891423366692,29.3381044602678,136526.962245448,0.0,1.0
2024-11-19,30.08,30.15,29.878,29.99,405088,29.4556135569044,29.5241605299424,29.2578065775661,29.3674817344269,413674.867660118,0.0,1.0
2024-11-20,30.08,30.08,29.88,30.07,216225,29.4556135569044,29.4556135569044,29.2597650625101,29.4458211321847,220808.437326727,0.0,1.0
2024-11-21,30.26,30.2878,30.04,30.17,216514,29.6318772018593,29.6591001425801,29.4164438580255,29.5437453793818,221103.563414771,0.0,1.0
2024-11-22,30.35,30.3798,30.24,30.32,137871,29.7200090243367,29.7491904500014,29.6122923524198,29.6906317501776,140793.525552888,0.0,1.0
2024-11-25,30.4,30.6,30.3361,30.48,195165,29.7689711479353,29.9648196423296,29.7063975539763,29.847310545693,199302.017208327,0.0,1.0
2024-11-26,30.31,30.41,30.19,30.41,211907,29.6808393254578,29.778763572655,29.5633302288213,29.778763572655,216398.90636418,0.0,1.0
2024-11-27,30.4,30.4694,30.3699,30.44,186218,29.7689711479353,29.8369305754901,29.7394959495289,29.8081408468141,190165.362849385,0.0,1.0
2024-11-29,30.62,30.63,30.44,30.47,543344,29.984404491769,29.9941969164887,29.8081408468141,29.8375181209733,554861.554264553,0.0,1.0
2024-12-02,30.6,30.72,30.45,30.72,426902,29.9648196423296,30.0823287389662,29.8179332715339,30.0823287389662,435951.270721028,0.0,1.0
2024-12-03,30.56,30.7,30.5399,30.7,158386,29.9256499434507,30.0627438895267,29.9059671697641,30.0627438895267,161743.393013902,0.0,1.0
2024-12-04,30.62,30.795,30.555,30.66,204720,29.984404491769,30.155771924364,29.9207537310909,30.0235741906479,209059.559669453,0.0,1.0
2024-12-05,30.64,30.695,30.62,30.69,204980,30.0039893412084,30.0578476771669,29.984404491769,30.052951464807,209325.07102894,0.0,1.0
2024-12-06,30.59,30.68,30.5342,30.68,154904,29.9550272176099,30.0431590400873,29.9003854876739,30.0431590400873,158187.583191857,0.0,1.0
2024-12-09,30.5,30.7,30.475,30.7,152730,29.8668953951324,30.0627438895267,29.8424143333331,30.0627438895267,155967.499747536,0.0,1.0
2024-12-10,30.29,30.48,30.27,30.48,157706,29.6612544760184,29.847310545693,29.641669626579,29.847310545693,161048.978689091,0.0,1.0
2024-12-11,30.28,30.43,30.2423,30.43,252067,29.6514620512987,29.7983484220944,29.6145446101054,29.7983484220944,257410.199429465,0.0,1.0
2024-12-12,30.12,30.28,30.11,30.28,218318,29.4947832557832,29.6514620512987,29.4849908310635,29.6514620512987,222945.803770593,0.0,1.0
2024-12-13,30.4,30.56,30.31,30.4,165360,29.7689711479353,29.9256499434507,29.6808393254578,29.7689711479353,168865.224633356,0.0,1.0
2024-12-16,30.41,30.5198,30.37,30.4,847243,29.778763572655,29.8862843960775,29.7395938737761,29.7689711479353,865202.46440517,0.0,1.0
2024-12-17,30.18,30.27,30.1198,30.25,179729,29.5535378041015,29.641669626579,29.4945874072888,29.6220847771395,183538.812035127,0.0,1.0
2024-12-18,29.41,30.21,29.38,30.21,239168,28.7995211006834,29.5829150782607,28.7701438265243,29.5829150782607,244237.77240633,0.0,1.0
2024-12-19,29.34,29.76,29.34,29.68,227500,28.7309741276454,29.1422559658735,28.7309741276454,29.0639165681158,232322.439550609,0.0,1.0
2024-12-20,29.73,29.83,29.31,29.31,365037,29.1128786917143,29.2108029389115,28.7015968534863,28.7015968534863,372774.88512631,0.0,1.0
2024-12-23,29.78,29.8061,29.49,29.61,376905,29.1618408153129,29.1873990438314,28.8778604984412,28.9953695950777,384894.457489328,0.0,1.0
2024-12-24,30.03,30.03,29.77,29.86,185077,29.4066514333058,29.4066514333058,29.1520483905932,29.2401802130706,189000.176460255,0.0,1.0
2024-12-26,29.91,30.0,29.700965,29.79,361102,29.4533612992188,29.5419872610019,29.2475176556487,29.3351933501748,366700.449238249,0.1677,1.0
2024-12-27,29.79,29.88,29.65,29.81,363949,29.3351933501748,29.4238193119578,29.1973307429568,29.3548880083488,369591.588525712,0.0,1.0
2024-12-30,29.52,29.62,29.355,29.62,804080,29.0693154648258,29.1677887556958,28.9068345348903,29.1677887556958,816546.286709825,0.0,1.0
2024-12-31,29.64,29.662,29.4328,29.6,270748,29.1874834138698,29.2091475378612,28.9834467551872,29.1480940975218,274945.619881245,0.0,1.0
2025-01-02,29.5,29.805,29.37,29.72,340560,29.0496208066518,29.3499643438053,28.9216055285208,29.2662620465658,345839.970403316,0.0,1.0
2025-01-03,29.68,29.7191,29.5,29.62,186197,29.2268727302178,29.265375786948,29.0496208066518,29.1677887556958,189083.759012175,0.0,1.0
2025-01-06,29.8,29.9599,29.6621,29.9,212856,29.3450406792618,29.502499471363,29.2092460111521,29.4435139701318,216156.074524807,0.0,1.0
2025-01-07,29.76,30.01,29.69,30.01,262953,29.3056513629138,29.5518345900889,29.2367200593048,29.5518345900889,267029.767845499,0.0,1.0
2025-01-08,29.67,29.71,29.49,29.69,195738,29.2170254011308,29.2564147174788,29.0397734775648,29.2367200593048,198772.680663625,0.0,1.0
2025-01-10,29.24,29.71,29.18,29.63,332656,28.7935902503898,29.2564147174788,28.7345062758678,29.1776360847828,337813.428454561,0.0,1.0
2025-01-13,29.27,29.28,29.01,29.03,258901,28.8231322376508,28.8329795667378,28.5671016813888,28.5867963395628,262914.946492215,0.0,1.0
2025-01-14,29.45,29.4516,29.245,29.4,374545,29.0003841612168,29.0019597338707,28.7985139149333,28.9511475157818,380351.866674624,0.0,1.0
2025-01-15,29.65,29.75,29.55,29.73,236234,29.1973307429568,29.2958040338268,29.0988574520868,29.2761093756528,239896.522105523,0.0,1.0
2025-01-16,29.97,29.97,29.68,29.79,239833,29.5124452737409,29.5124452737409,29.2268727302178,29.3351933501748,243551.32024236,0.0,1.0
2025-01-17,30.06,30.155,30.0118,30.03,287999,29.6010712355239,29.6946208618504,29.5536071093245,29.5715292482629,292464.075746371,0.0,1.0
2025-01-21,30.56,30.56,30.24,30.27,213740,30.0934376898739,30.0934376898739,29.7783231590899,29.8078651463509,217053.779874338,0.0,1.0
2025-01-22,30.42,30.58,30.41,30.58,205993,29.9555750826559,30.1131323480479,29.9457277535689,30.1131323480479,209186.672020467,0.0,1.0
2025-01-23,30.63,30.63,30.3801,30.47,190583,30.1623689934829,30.1623689934829,29.9162842395987,30.0048117280909,193537.758631005,0.0,1.0
2025-01-24,30.75,30.7904,30.625,30.67,319458,30.2805369425269,30.3203201520384,30.1574453289394,30.2017583098309,324410.809446507,0.0,1.0
2025-01-27,30.52,30.59,30.3657,30.42,159373,30.0540483735259,30.1229796771349,29.9021040857135,29.9555750826559,161843.885374347,0.0,1.0
2025-01-28,30.5,30.58,30.35,30.58,178639,30.0343537153519,30.1131323480479,29.8866437790469,30.1131323480479,181408.581374436,0.0,1.0
2025-01-29,30.47,30.6593,30.388,30.5,280785,30.0048117280909,30.1912216677078,29.9240636295775,30.0343537153519,285138.231412071,0.0,1.0
2025-01-30,30.81,30.9,30.645,30.73,342171,30.3396209170489,30.4282468788319,30.1771399871134,30.2608422843529,347475.947007496,0.0,1.0
2025-01-31,30.72,31.025,30.6655,30.88,215593,30.2509949552659,30.5513384924194,30.1973270117417,30.4085522206579,218935.508395472,0.0,1.0
2025-02-03,30.52,30.631713,30.2161,30.32,210948,30.0540483735259,30.1640558409555,29.7547880425719,29.8571017917859,214218.493295274,0.0,1.0
2025-02-04,30.74,30.7601,30.51,30.58,237046,30.2706896134399,30.2904827449048,30.0442010444389,30.1131323480479,240721.111182242,0.0,1.0
2025-02-05,31.04,31.09,30.825,30.95,378536,30.5661094860499,30.6153461314849,30.3543919106794,30.4774835242669,384404.742296774,0.0,1.0
2025-02-06,31.18,31.2,31.045,31.19,383474,30.7039720932679,30.7236667514419,30.5710331505934,30.7138194223549,389419.300007168,0.0,1.0
2025-02-07,30.94,31.27,30.91,31.27,275625,30.4676361951799,30.7925980550509,30.4380942079189,30.7925980550509,279898.231860506,0.0,1.0
2025-02-10,31.11,31.11,30.95,31.06,180548,30.6350407896589,30.6350407896589,30.4774835242669,30.5858041442239,183347.178107757,0.0,1.0
2025-02-11,31.21,31.2799,30.98,31.02,225617,30.7335140805289,30.8023469108471,30.5070255115279,30.5464148278759,229114.91837704,0.0,1.0
2025-02-12,31.29,31.445,31.06,31.08,240166,30.8122927132249,30.9649263140734,30.5858041442239,30.6054988023979,243889.483004119,0.0,1.0
2025-02-13,31.45,31.46,31.25,31.35,579144,30.9698499786169,30.9796973077039,30.7729033968769,30.8713766877469,588122.926413137,0.0,1.0
2025-02-14,31.39,31.7499,31.38,31.5,289194,30.9107660040949,31.2651713779361,30.9009186750079,31.0190866240519,293677.602774303,0.0,1.0
2025-02-18,31.45,31.48,31.385,31.45,211715,30.9698499786169,30.9993919658779,30.9058423395514,30.9698499786169,214997.384701486,0.0,1.0
2025-02-19,31.4,31.4,31.27,31.35,370355,30.9206133331819,30.9206133331819,30.7925980550509,30.8713766877469,376096.90579845,0.0,1.0
2025-02-20,31.4,31.415,31.225,31.37,207561,30.9206133331819,30.9353843268124,30.7482850741594,30.8910713459209,210778.981961718,0.0,1.0
2025-02-21,31.1,31.37,31.0,31.37,243053,30.6251934605719,30.8910713459209,30.5267201697019,30.8910713459209,246821.242443144,0.0,1.0
2025-02-24,31.115,31.305,31.09,31.27,258841,30.6399644542024,30.8270637068554,30.6153461314849,30.7925980550509,262854.016264871,0.0,1.0
2025-02-25,31.27,31.34,31.1225,31.29,336261,30.7925980550509,30.8615293586599,30.6473499510177,30.8122927132249,341474.319614134,0.0,1.0
2025-02-26,31.25,31.4799,31.179,31.35,174535,30.7729033968769,30.9992934925871,30.7029873603592,30.8713766877469,177240.953824121,0.0,1.0
2025-02-27,31.03,31.4199,31.01,31.34,298181,30.5562621569629,30.9402095180651,30.5365674987889,30.8615293586599,302803.935326612,0.0,1.0
2025-02-28,31.24,31.24,30.86,31.08,409462,30.7630560677899,30.7630560677899,30.3888575624839,30.6054988023979,415810.212477339,0.0,1.0
2025-03-03,31.26,31.6,31.07,31.57,255574,30.7827507259639,31.117559914922,30.5956514733109,31.0880179276609,259536.365386003,0.0,1.0
2025-03-04,31.09,31.4408,30.88,31.16,414129,30.6153461314849,30.9607904358569,30.4085522206579,30.6842774350939,420549.568660896,0.0,1.0
2025-03-05,31.44,31.5299,31.11,31.22,246642,30.9600026495299,31.0485301380221,30.6350407896589,30.7433614096159,250465.885542091,0.0,1.0
2025-03-06,31.02,31.26,30.902,31.13,585456,30.5464148278759,30.7827507259639,30.4302163446493,30.6547354478329,594532.786329702,0.0,1.0
2025-03-07,31.33,31.39,30.98,31.05,324546,30.8516820295729,30.9107660040949,30.5070255115279,30.5759568151369,329577.69272526,0.0,1.0
2025-03-10,30.81,31.19,30.61,31.07,727473,30.3396209170489,30.7138194223549,30.1426743353089,30.5956514733109,738751.587941071,0.0,1.0
2025-03-11,30.68,30.91,30.51,30.91,436769,30.2116056389179,30.4380942079189,30.0442010444389,30.4380942079189,443540.574445283,0.0,1.0
2025-03-12,30.68,30.76,30.49,30.74,299156,30.2116056389179,30.2903842716139,30.0245063862649,30.2706896134399,303794.051520948,0.0,1.0
2025-03-13,30.51,30.7,30.42,30.59,460538,30.0442010444389,30.2313002970919,29.9555750826559,30.1229796771349,467678.084007523,0.0,1.0
2025-03-14,30.94,30.94,30.6225,30.64,328496,30.4676361951799,30.4676361951799,30.1549834966676,30.1722163225699,333588.932692059,0.0,1.0
2025-03-17,31.31,31.37,30.97,30.97,238822,30.8319873713989,30.8910713459209,30.4971781824409,30.4971781824409,242524.645911618,0.0,1.0
2025-03-18,31.2,31.27,31.09,31.27,309007,30.7236667514419,30.7925980550509,30.6153461314849,30.7925980550509,313797.779347009,0.0,1.0
2025-03-19,31.41,31.475,31.18,31.26,248548,30.9304606622689,30.9944683013344,30.7039720932679,30.7827507259639,252401.435764046,0.0,1.0
2025-03-20,31.28,31.3189,31.16,31.19,323700,30.8024453841379,30.8407514942864,30.6842774350939,30.7138194223549,328718.576519713,0.0,1.0
2025-03-21,31.12,31.16,30.91,31.09,284411,30.6448881187459,30.6842774350939,30.4380942079189,30.6153461314849,288820.448151214,0.0,1.0
2025-03-24,31.3,31.47,31.1778,31.47,350586,30.8221400423119,30.9895446367909,30.7018056808688,30.9895446367909,356021.411392462,0.0,1.0
2025-03-25,31.3,31.451,31.2378,31.43,250792,30.8221400423119,30.9708347115256,30.7608896553908,30.9501553204429,254680.226266703,0.0,1.0
2025-03-26,31.14,31.298,31.06,31.25,222793,30.6645827769199,30.8201705764945,30.5858041442239,30.7729033968769,226247.135676726,0.0,1.0
2025-03-27,31.14,31.2461,31.062,31.14,488389,30.6645827769199,30.769062938533,30.5877736100413,30.6645827769199,495960.880036719,0.0,1.0
2025-03-28,30.95,31.15,30.8745,31.11,357977,30.4774835242669,30.6744301060069,30.4031361896601,30.6350407896589,363526.999897427,0.0,1.0
2025-03-31,30.9,30.99,30.57,30.57,213974,30.5595117755616,30.6485200622866,30.2331480575702,30.2331480575702,216358.057306643,0.1333,1.0
2025-04-01,30.98,31.0513,30.72,30.95,573199,30.6386302526505,30.7091445953559,30.3814952021117,30.6089608237421,579585.473422521,0.0,1.0
2025-04-02,31.1,31.115,30.82,30.88,349992,30.7573079682837,30.7721426827379,30.4803932984728,30.5397321562894,353891.543799091,0.0,1.0
2025-04-03,30.47,30.9462,30.47,30.65,671401,30.1342499612091,30.6052026960804,30.1342499612091,30.312266534659,678881.621289212,0.0,1.0
2025-04-04,28.77,29.79,28.75,29.79,862698,28.4529823230715,29.4617429059541,28.4332027037992,29.4617429059541,872310.015807183,0.0,1.0
2025-04-07,28.49,29.13,27.6186,28.05,1456380,28.1760676532605,28.8090154699712,27.3142696415704,27.740916029272,1472606.70689079,0.0,1.0
2025-04-08,28.02,29.06,27.72,29.05,490699,27.7112466003636,28.7397868025185,27.4145523112805,28.7298969928824,496166.274231041,0.0,1.0
2025-04-09,29.82,31.2579,27.73,27.89,1032300,29.4914123348624,30.9134680624378,27.4244421209166,27.5826790750943,1043801.68879232,0.0,1.0
2025-04-10,29.15,29.43,28.59,29.43,657365,28.8287950892434,29.1057097590543,28.2749657496216,29.1057097590543,664689.234866767,0.0,1.0
2025-04-11,29.81,29.86,29.19,29.36,420702,29.4815225252263,29.5309715734068,28.8683543277878,29.0364810916016,425389.381069753,0.0,1.0
2025-04-14,30.07,30.1798,29.83,30.14,404305,29.738657575765,29.8472476855694,29.5013021444985,29.8078862432177,408809.68883772,0.0,1.0
2025-04-15,30.19,30.3299,30.14,30.2,468910,29.8573352913982,29.9956937282073,29.8078862432177,29.8672251010343,474134.505368214,0.0,1.0
2025-04-16,30.02,30.33,29.845,30.19,460906,29.6892085275845,29.9957926263037,29.5161368589526,29.8573352913982,466041.326333926,0.0,1.0
2025-04-17,30.18,30.36,30.07,30.17,613693,29.8474454817621,30.025462055212,29.738657575765,29.837555672126,620530.649811126,0.0,1.0
2025-04-21,29.85,30.16,29.5844,30.16,396624,29.5210817637707,29.8276658624899,29.2584084198358,29.8276658624899,401043.108607541,0.0,1.0
2025-04-22,30.25,30.3307,30.0282,30.08,351559,29.9166741492149,29.9964849129782,29.6973181714861,29.7485473854011,355476.003012824,0.0,1.0
2025-04-23,30.51,30.79,30.39,30.63,394165,30.1738091997536,30.4507238695645,30.0551314841203,30.2924869153868,398556.710900731,0.0,1.0
2025-04-24,30.88,30.89,30.45,30.58,328608,30.5397321562894,30.5496219659255,30.1144703419369,30.2430378672063,332269.287368659,0.0,1.0
2025-04-25,30.89,30.92,30.6684,30.84,842228,30.5496219659255,30.5792913948338,30.3304637843895,30.500172917745,851611.942989614,0.0,1.0
2025-04-28,31.06,31.0798,30.84,30.93,273833,30.7177487297393,30.7373305528188,30.500172917745,30.5891812044699,276883.994814557,0.0,1.0
2025-04-29,31.17,31.23,31.015,31.06,348528,30.8265366357364,30.8858754935531,30.6732445863768,30.7177487297393,352411.232191621,0.0,1.0
2025-04-30,31.3,31.36,30.8365,31.06,919711,30.9551041610058,31.0144430188224,30.4967114843724,30.7177487297393,929958.243728444,0.0,1.0
2025-05-01,31.24,31.4,31.18,31.4,520171,30.8957653031892,31.0540022573668,30.8364264453725,31.0540022573668,525966.645607662,0.0,1.0
2025-05-02,31.74,31.77644,31.58,31.7,313367,31.3902557849944,31.4262942513083,31.2320188308167,31.3506965464499,316858.475067115,0.0,1.0
2025-05-05,31.74,31.83,31.67,31.74,600806,31.3902557849944,31.4792640717193,31.3210271175416,31.3902557849944,607500.065326511,0.0,1.0
2025-05-06,31.67,31.79,31.56,31.69,755165,31.3210271175416,31.4397048331749,31.2122392115445,31.3408067368138,763578.903726487,0.0,1.0
2025-05-07,31.74,31.98,31.6,31.7,404098,31.3902557849944,31.6276112162609,31.2517984500889,31.3506965464499,408600.382483385,0.0,1.0
2025-05-08,31.59,31.785,31.535,31.78,443376,31.2419086404528,31.4347599283568,31.1875146874542,31.4298150235388,448316.010432998,0.0,1.0
2025-05-09,31.55,31.75,31.505,31.75,336261,31.2023494019084,31.4001455946305,31.1578452585459,31.4001455946305,340007.555628203,0.0,1.0
2025-05-12,31.8,31.83,31.63,31.81,424542,31.449594642811,31.4792640717193,31.2814678789972,31.4594844524471,429272.165613939,0.0,1.0
2025-05-13,31.81,31.9258,31.7305,31.84,3001891,31.4594844524471,31.5740084480332,31.3808604658401,31.4891538813554,3035337.49430443,0.0,1.0
2025-05-14,31.71,31.87,31.6542,31.87,312584,31.3605863560861,31.5188233102637,31.3054012183166,31.5188233102637,316066.751031152,0.0,1.0
2025-05-15,32.1,32.115,31.82,31.82,279112,31.7462889318941,31.7611236463483,31.4693742620832,31.4693742620832,282221.812421004,0.0,1.0
2025-05-16,32.28,32.28,32.0692,32.18,292761,31.924305505344,31.924305505344,31.7158283182149,31.8254074089829,296022.886963604,0.0,1.0
2025-05-19,32.47,32.47,32.18,32.18,230147,32.11221188843,32.11221188843,31.8254074089829,31.8254074089829,232711.253773598,0.0,1.0
2025-05-20,32.52,32.55,32.43,32.49,326961,32.1616609366105,32.1913303655188,32.0726526498855,32.1319915077022,330603.936810254,0.0,1.0
2025-05-21,32.2,32.5599,32.19,32.49,430973,31.8451870282552,32.2011212770585,31.835297218619,32.1319915077022,435774.81858364,0.0,1.0
2025-05-22,32.2,32.345,32.07,32.13,584636,31.8451870282552,31.9885892679787,31.7166195029858,31.7759583608024,591149.902284981,0.0,1.0
2025-05-23,32.27,32.33,32.0,32.02,299342,31.9144156957079,31.9737545535245,31.6473908355331,31.6671704548053,302677.211204563,0.0,1.0
2025-05-27,32.68,32.7,32.52,32.62,315074,32.3198978907881,32.3396775100604,32.1616609366105,32.2605590329715,318584.494134023,0.0,1.0
2025-05-28,32.46,32.59,32.41,32.59,428787,32.1023220787939,32.2308896040632,32.0528730306133,32.2308896040632,433564.462590518,0.0,1.0
2025-05-29,32.59,32.65,32.38,32.65,737059,32.2308896040632,32.2902284618798,32.023203601705,32.2902284618798,745271.17014393,0.0,1.0
2025-05-30,32.64,32.69,32.39,32.58,571176,32.2803386522437,32.3297877004242,32.0330934113411,32.2209997944271,577539.933544166,0.0,1.0
2025-06-02,32.9,32.91,32.5301,32.67,532993,32.5374737027824,32.5473635124185,32.1716496443429,32.310008081152,538931.505874732,0.0,1.0
2025-06-03,32.88,32.895,32.65,32.77,949235,32.5176940835102,32.5325287979644,32.2902284618798,32.4089061775131,959811.194479104,0.0,1.0
2025-06-04,32.95,33.065,32.93,32.99,649231,32.586922750963,32.7006555617782,32.5671431316907,32.6264819895074,656464.60739739,0.0,1.0
2025-06-05,32.97,33.11,32.925,33.11,572705,32.6067023702352,32.7451597051406,32.5621982268727,32.7451597051406,579085.96936918,0.0,1.0
2025-06-06,33.06,33.14,32.975,33.07,387075,32.6957106569601,32.7748291340489,32.6116472750532,32.7056004665962,391387.715479306,0.0,1.0
2025-06-09,33.06,33.1465,32.96,33.05,447219,32.6957106569601,32.7812575103124,32.5968125605991,32.685820847324,452201.828402608,0.0,1.0
2025-06-10,33.2,33.21,33.085,33.15,621599,32.8341679918656,32.8440578015017,32.7204351810504,32.784718943685,628524.73694819,0.0,1.0
2025-06-11,33.28,33.3599,33.16,33.24,481960,32.9132864689544,32.9923060479469,32.7946087533211,32.87372723041,487329.905967593,0.0,1.0
2025-06-12,33.47,33.47,33.28,33.33,555173,33.1011928520404,33.1011928520404,32.9132864689544,32.9627355171349,561358.631184634,0.0,1.0
2025-06-13,33.17,33.365,33.095,33.22,933282,32.8044985629572,32.9973498508613,32.7303249906865,32.8539476111378,943680.449209992,0.0,1.0
2025-06-16,33.25,33.4799,33.215,33.35,275938,32.8836170400461,33.1109837635801,32.8490027063197,32.9825151364071,279012.4483212,0.0,1.0
2025-06-17,32.95,33.17,32.92,33.14,578322,32.586922750963,32.8044985629572,32.5572533220546,32.7748291340489,584765.55290686,0.0,1.0
2025-06-18,32.98,33.14,32.94,33.05,465355,32.6165921798713,32.7748291340489,32.5770329413269,32.685820847324,470539.896239416,0.0,1.0
2025-06-20,32.85,33.09,32.815,33.09,598294,32.4880246546019,32.7253800858684,32.4534103208755,32.7253800858684,604960.077103858,0.0,1.0
2025-06-23,33.12,33.125,32.745,32.8,491381,32.7550495147767,32.7599944195948,32.3841816534228,32.4385756064214,496855.872944356,0.0,1.0
2025-06-24,33.46,33.49,33.2699,33.32,550482,33.0913030424043,33.1209724713126,32.9032977612219,32.9528457074988,556615.364961516,0.0,1.0
2025-06-25,33.26,33.35,33.22,33.35,564319,32.8935068496822,32.9825151364071,32.8539476111378,32.9825151364071,570606.534164093,0.0,1.0
2025-06-26,33.58,33.59,33.4,33.48,508080,33.2099807580375,33.2198705676736,33.0319641845876,33.1110826616765,513740.930002521,0.0,1.0
2025-06-27,33.7,33.809,33.555,33.65,729296,33.3286584736708,33.4364573987043,33.1852562339473,33.2792094254902,737421.676285462,0.0,1.0
2025-06-30,33.63,33.64,33.45,33.5,733908,33.4860053449812,33.4959625276588,33.3067760567832,33.3565619701716,737063.91030303,0.2291,1.0
2025-07-01,33.72,33.755,33.58,33.61,798813,33.5756199890801,33.610470128452,33.4362194315929,33.4660909796259,802248.011168832,0.0,1.0
2025-07-02,33.84,33.84,33.57,33.62,519390,33.6951061812121,33.6951061812121,33.4262622489152,33.4760481623035,521623.451948052,0.0,1.0
2025-07-03,33.95,33.98,33.82,33.82,359154,33.8046351906664,33.8345067386994,33.6751918158568,33.6751918158568,360698.414025974,0.0,1.0
2025-07-07,33.75,33.91,33.62,33.91,517726,33.6054915371131,33.7648064599557,33.4760481623035,33.7648064599557,519952.296507937,0.0,1.0
2025-07-08,33.77,33.839,33.69,33.76,552319,33.6254059024685,33.6941104629443,33.5457484410472,33.6154487197908,554694.051399711,0.0,1.0
2025-07-09,33.86,33.895,33.73,33.88,644832,33.7150205465674,33.7498706859393,33.5855771717578,33.7349349119228,647604.870649351,0.0,1.0
2025-07-10,33.95,33.97,33.78,33.87,389544,33.8046351906664,33.8245495560217,33.6353630851461,33.7249777292451,391219.095411255,0.0,1.0
2025-07-11,33.8,33.839,33.7201,33.81,1058274,33.6552774505015,33.6941104629443,33.5757195609069,33.6652346331791,1062824.73090909,0.0,1.0
2025-07-14,33.86,33.88,33.6822,33.76,453239,33.7150205465674,33.7349349119228,33.5379818385586,33.6154487197908,455187.993102453,0.0,1.0
2025-07-15,33.54,33.89,33.54,33.89,458953,33.3963907008822,33.7448920946004,33.3963907008822,33.7448920946004,460926.564126984,0.0,1.0
2025-07-16,33.75,33.76,33.4967,33.62,700149,33.6054915371131,33.6154487197908,33.3532760998879,33.4760481623035,703159.741731602,0.0,1.0
2025-07-17,33.84,33.85,33.67,33.67,872412,33.6951061812121,33.7050633638898,33.5258340756918,33.5258340756918,876163.497489178,0.0,1.0
2025-07-18,33.78,33.97,33.735,33.97,502525,33.6353630851461,33.8245495560217,33.5905557630966,33.8245495560217,504685.93001443,0.0,1.0
2025-07-21,33.89,34.05,33.85,33.89,646364,33.7448920946004,33.904207017443,33.7050633638898,33.7448920946004,649143.458470419,0.0,1.0
2025-07-22,33.99,34.005,33.795,33.86,712119,33.8444639213771,33.8593996953935,33.6502988591626,33.7150205465674,715181.214458873,0.0,1.0
2025-07-23,34.25,34.25,33.97,34.03,801085,34.1033506709963,34.1033506709963,33.8245495560217,33.8842926520877,804529.781096681,0.0,1.0
2025-07-24,34.19,34.32,34.19,34.24,344086,34.0436075749303,34.1730509497399,34.0436075749303,34.0933934883186,345565.61945166,0.0,1.0
2025-07-25,34.25,34.255,34.0358,34.07,368451,34.1033506709963,34.1083292623351,33.8900678180408,33.9241213827984,370035.392467532,0.0,1.0
2025-07-28,33.83,34.04,33.76,34.04,604394,33.6851489985344,33.8942498347654,33.6154487197908,33.8942498347654,606992.981414142,0.0,1.0
2025-07-29,33.84,33.855,33.77,33.83,568921,33.6951061812121,33.7100419552286,33.6254059024685,33.6851489985344,571367.442395383,0.0,1.0
2025-07-30,33.66,33.88,33.55,33.84,428083,33.5158768930142,33.7349349119228,33.4063478835599,33.6951061812121,429923.818672438,0.0,1.0
2025-07-31,33.25,33.5089,33.2,33.48,450021,33.10763240323,33.3654238627547,33.0578464898417,33.3366476048162,451956.155238095,0.0,1.0
2025-08-01,33.06,33.1598,32.9,33.12,1015018,32.9184459323544,33.0178186154775,32.7591310095118,32.9781890284204,1019382.72386724,0.0,1.0
2025-08-04,33.51,33.5199,33.27,33.27,796115,33.3665191528492,33.3763767637001,33.1275467685853,33.1275467685853,799538.40937951,0.0,1.0
2025-08-05,33.43,33.54,33.34,33.54,555996,33.2868616914279,33.3963907008822,33.197247047329,33.3963907008822,558386.863030303,0.0,1.0
2025-08-06,33.51,33.5755,33.425,33.51,382687,33.3665191528492,33.4317386993879,33.2818831000891,33.3665191528492,384332.60932179,0.0,1.0
2025-08-07,33.66,33.7475,33.55,33.73,741069,33.5158768930142,33.6030022414437,33.4063478835599,33.5855771717578,744255.703636363,0.0,1.0
2025-08-08,33.73,33.79,33.66,33.74,890977,33.5855771717578,33.6453202678238,33.5158768930142,33.5955343544355,894808.32966811,0.0,1.0
2025-08-11,33.62,33.7,33.56,33.69,2895123,33.4760481623035,33.5557056237248,33.4163050662375,33.5457484410472,2907572.44666667,0.0,1.0
2025-08-12,33.87,33.885,33.665,33.71,441508,33.7249777292451,33.7399135032616,33.520855484353,33.5656628064025,443406.548109668,0.0,1.0
2025-08-13,34.02,34.02,33.875,33.99,430532,33.87433546941,33.87433546941,33.7299563205839,33.8444639213771,432383.34972583,0.0,1.0
2025-08-14,33.97,33.985,33.77,33.87,500993,33.8245495560217,33.8394853300382,33.6254059024685,33.7249777292451,503147.342193362,0.0,1.0
2025-08-15,34.01,34.05,33.93,34.05,3594857,33.8643782867324,33.904207017443,33.7847208253111,33.904207017443,3610315.40383838,0.0,1.0
2025-08-18,33.97,34.005,33.88,33.99,717267,33.8245495560217,33.8593996953935,33.7349349119228,33.8444639213771,720351.351601732,0.0,1.0
2025-08-19,33.96,34.08,33.9135,34.0,764972,33.8145923733441,33.934078565476,33.7682914738929,33.8544211040547,768261.489985569,0.0,1.0
2025-08-20,34.09,34.135,33.96,34.06,594922,33.9440357481537,33.9888430702032,33.8145923733441,33.9141642001207,597480.25044733,0.0,1.0
2025-08-21,33.99,34.079,33.9397,34.0,705030,33.8444639213771,33.9330828472083,33.7943792925084,33.8544211040547,708061.73073593,0.0,1.0
2025-08-22,34.37,34.4461,34.1287,34.14,625085,34.2228368631283,34.2986110233053,33.9825700451162,33.993821661542,627772.955699855,0.0,1.0
2025-08-25,34.06,34.35,34.05,34.31,530408,33.9141642001207,34.2029224977729,33.904207017443,34.1630937670623,532688.830937951,0.0,1.0
2025-08-26,34.14,34.145,34.0285,34.05,486040,33.993821661542,33.9988002528808,33.8827990746861,33.904207017443,488130.042135642,0.0,1.0
2025-08-27,34.14,34.16,33.97,34.02,478073,33.993821661542,34.0137360268973,33.8245495560217,33.87433546941,480128.782886003,0.0,1.0
2025-08-28,34.22,34.24,34.1,34.2,570087,34.0734791229633,34.0933934883186,33.9539929308313,34.053564757608,572538.456363636,0.0,1.0
2025-08-29,34.11,34.15,34.015,34.15,452940,33.963950113509,34.0037788442197,33.8693568780712,34.0037788442197,454887.707359307,0.0,1.0
2025-09-02,33.86,33.865,33.67,33.67,575695,33.7150205465674,33.7199991379063,33.5258340756918,33.5258340756918,578170.571572872,0.0,1.0
2025-09-03,33.82,33.87,33.709,33.84,497658,33.6751918158568,33.7249777292451,33.5646670881347,33.6951061812121,499798.001212121,0.0,1.0
2025-09-04,33.99,33.995,33.82,33.9,550654,33.8444639213771,33.8494425127159,33.6751918158568,33.7548492772781,553021.891659451,0.0,1.0
2025-09-05,34.19,34.395,34.055,34.33,392189,34.0436075749303,34.2477298198224,33.9091856087819,34.1830081324176,393875.469292929,0.0,1.0
2025-09-08,34.3,34.325,34.2,34.26,564816,34.1531365843846,34.1780295410788,34.053564757608,34.113307853674,567244.79030303,0.0,1.0
2025-09-09,34.27,34.345,34.24,34.32,523482,34.1232650363516,34.1979439064341,34.0933934883186,34.1730509497399,525733.048138529,0.0,1.0
2025-09-10,34.5,34.5867,34.45,34.45,391138,34.3522802379379,34.4386090117532,34.3024943245496,34.3024943245496,392819.94984127,0.0,1.0
2025-09-11,34.85,34.865,34.645,34.66,635353,34.7007816316561,34.7157174056726,34.496659386764,34.5115951607805,638085.109581529,0.0,1.0
2025-09-12,34.7,34.83,34.67,34.83,442149,34.5514238914911,34.6808672663008,34.5215523434581,34.6808672663008,444050.304502165,0.0,1.0
2025-09-15,34.71,34.8062,34.6829,34.8,420903,34.5613810741688,34.6571691715279,34.5343971091123,34.6509957182678,422712.943636364,0.0,1.0
2025-09-16,34.62,34.76,34.545,34.76,538092,34.4717664300698,34.6111669875571,34.3970875599874,34.6111669875571,540405.873246754,0.0,1.0
2025-09-17,34.61,34.8135,34.435,34.67,755775,34.4618092473922,34.6644379148826,34.2875585505331,34.5215523434581,759024.941558441,0.0,1.0
2025-09-18,34.63,34.6857,34.465,34.57,504778,34.4817236127475,34.5371851202621,34.3174300985661,34.4219805166815,506948.618239538,0.0,1.0
2025-09-19,34.5,34.59,34.42,34.59,457815,34.3522802379379,34.4418948820368,34.2726227765166,34.4418948820368,459783.67056277,0.0,1.0
2025-09-22,34.52,34.6,34.435,34.49,408132,34.3721946032932,34.4518520647145,34.2875585505331,34.3423230552602,409887.026493506,0.0,1.0
2025-09-23,34.63,34.73,34.56,34.64,511752,34.4817236127475,34.5812954395241,34.4120233340039,34.4916807954252,513952.607445887,0.0,1.0
2025-09-24,34.43,34.575,34.41,34.51,342302,34.2825799591942,34.4269591080203,34.2626655938389,34.3622374206155,343773.947994228,0.0,1.0
2025-09-25,34.26,34.34,34.14,34.34,509222,34.113307853674,34.1929653150953,33.993821661542,34.1929653150953,511411.728080807,0.0,1.0
2025-09-26,34.51,34.52,34.345,34.4,530582,34.3622374206155,34.3721946032932,34.1979439064341,34.2527084111612,532863.57916306,0.0,1.0
2025-09-29,34.54,34.67,34.51,34.67,425765,34.3921089686485,34.5215523434581,34.3622374206155,34.5215523434581,427595.850937951,0.0,1.0
2025-09-30,34.65,34.655,34.4009,34.45,419988,34.65,34.655,34.4009,34.45,419988,0.149,1.0
2025-10-01,34.87,34.92,34.7,34.72,861575,34.87,34.92,34.7,34.72,861575,0.0,1.0
2025-10-02,34.84,34.99,34.72,34.99,458378,34.84,34.99,34.72,34.99,458378,0.0,1.0
2025-10-03,34.97,35.065,34.925,34.96,548320,34.97,35.065,34.925,34.96,548320,0.0,1.0
2025-10-06,35.03,35.08,34.97,35.0,418729,35.03,35.08,34.97,35.0,418729,0.0,1.0
2025-10-07,34.88,35.07,34.815,35.07,490677,34.88,35.07,34.815,35.07,490677,0.0,1.0
2025-10-08,34.97,35.0075,34.87,34.94,551981,34.97,35.0075,34.87,34.94,551981,0.0,1.0
2025-10-09,34.72,35.01,34.655,35.01,508894,34.72,35.01,34.655,35.01,508894,0.0,1.0
2025-10-10,34.04,34.78,34.0388,34.78,526975,34.04,34.78,34.0388,34.78,526975,0.0,1.0
2025-10-13,34.47,34.55,34.31,34.43,437459,34.47,34.55,34.31,34.43,437459,0.0,1.0
2025-10-14,34.6,34.72,34.2,34.28,513500,34.6,34.72,34.2,34.28,513500,0.0,1.0
2025-10-15,34.77,34.9158,34.5699,34.79,766840,34.77,34.9158,34.5699,34.79,766840,0.0,1.0
2025-10-16,34.64,34.93,34.54,34.93,616830,34.64,34.93,34.54,34.93,616830,0.0,1.0
2025-10-17,34.78,34.8197,34.585,34.65,435202,34.78,34.8197,34.585,34.65,435202,0.0,1.0
2025-10-20,35.07,35.0899,34.96,34.96,330637,35.07,35.0899,34.96,34.96,330637,0.0,1.0
2025-10-21,34.92,35.06,34.88,35.06,472831,34.92,35.06,34.88,35.06,472831,0.0,1.0
2025-10-22,34.88,35.0,34.75,34.97,612439,34.88,35.0,34.75,34.97,612439,0.0,1.0
2025-10-23,35.02,35.115,34.945,34.98,831209,35.02,35.115,34.945,34.98,831209,0.0,1.0
2025-10-24,35.17,35.25,35.156,35.22,343900,35.17,35.25,35.156,35.22,343900,0.0,1.0
2025-10-27,35.38,35.3993,35.25,35.38,702541,35.38,35.3993,35.25,35.38,702541,0.0,1.0
2025-10-28,35.32,35.43,35.25,35.43,747834,35.32,35.43,35.25,35.43,747834,0.0,1.0
2025-10-29,35.11,35.295,34.93,35.29,682693,35.11,35.295,34.93,35.29,682693,0.0,1.0
2025-10-30,34.94,35.06,34.895,34.97,560896,34.94,35.06,34.895,34.97,560896,0.0,1.0
2025-10-31,34.87,34.935,34.7298,34.91,444675,34.87,34.935,34.7298,34.91,444675,0.0,1.0
2025-11-03,34.79,34.91,34.655,34.91,526248,34.79,34.91,34.655,34.91,526248,0.0,1.0
2025-11-04,34.64,34.83,34.58,34.64,577442,34.64,34.83,34.58,34.64,577442,0.0,1.0
2025-11-05,34.9,34.989,34.72,34.72,482120,34.9,34.989,34.72,34.72,482120,0.0,1.0
2025-11-06,34.76,34.91,34.7,34.91,435871,34.76,34.91,34.7,34.91,435871,0.0,1.0
2025-11-07,34.95,34.96,34.5745,34.7,481640,34.95,34.96,34.5745,34.7,481640,0.0,1.0
2025-11-10,35.28,35.305,35.03,35.14,622348,35.28,35.305,35.03,35.14,622348,0.0,1.0
2025-11-11,35.5,35.5562,35.35,35.39,400769,35.5,35.5562,35.35,35.39,400769,0.0,1.0
2025-11-12,35.64,35.745,35.605,35.61,560112,35.64,35.745,35.605,35.61,560112,0.0,1.0
2025-11-13,35.29,35.609,35.24,35.59,647978,35.29,35.609,35.24,35.59,647978,0.0,1.0
2025-11-14,35.21,35.29,34.9401,35.04,643420,35.21,35.29,34.9401,35.04,643420,0.0,1.0
2025-11-17,34.87,35.17,34.75,35.08,672208,34.87,35.17,34.75,35.08,672208,0.0,1.0
2025-11-18,34.68,34.835,34.515,34.7,631832,34.68,34.835,34.515,34.7,631832,0.0,1.0
2025-11-19,34.65,34.8151,34.505,34.67,675511,34.65,34.8151,34.505,34.67,675511,0.0,1.0
2025-11-20,34.25,34.99,34.235,34.91,901289,34.25,34.99,34.235,34.91,901289,0.0,1.0
2025-11-21,34.68,34.82,34.35,34.42,618298,34.68,34.82,34.35,34.42,618298,0.0,1.0
2025-11-24,34.84,34.9015,34.66,34.68,702830,34.84,34.9015,34.66,34.68,702830,0.0,1.0
2025-11-25,35.33,35.3499,34.91,35.01,661556,35.33,35.3499,34.91,35.01,661556,0.0,1.0
2025-11-26,35.64,35.74,35.39,35.39,737876,35.64,35.74,35.39,35.39,737876,0.0,1.0