date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-28,24.9254,24.99,24.79,24.79,1011031,24.3734990623063,24.4366686820285,24.2410971039411,24.2410971039411,1033924.26434054,0.0,1.0
2023-09-29,24.8778,25.14,24.8778,25.1399,14800,24.3269530267214,24.5833473655941,24.3269530267214,24.5832495798051,15135.1235642034,0.0,1.0
2023-10-02,24.5643,24.75,24.52,24.75,7620,24.0203945780694,24.2019827883236,23.977075473523,24.2019827883236,7792.54334859658,0.0,1.0
2023-10-03,24.3615,24.47,24.32,24.47,37549,23.8220849978887,23.9281825790011,23.7815038954355,23.9281825790011,38399.2401832616,0.0,1.0
2023-10-04,24.4891,24.51,24.325,24.41,6204,23.9468596647085,23.9672968946186,23.7863931848877,23.8695111055749,6344.48017515659,0.0,1.0
2023-10-05,24.6465,24.6745,24.53,24.53,5189,24.1007744966633,24.1281545175955,23.9868540524274,23.9868540524274,5306.49703882779,0.0,1.0
2023-10-06,24.8971,24.94,24.5488,24.58,5489,24.3458256840069,24.3877757875067,24.0052377807676,24.0357469469492,5613.29008404812,0.0,1.0
2023-10-09,24.8545,24.8676,24.68,24.7,32531,24.3041689378743,24.316978876239,24.1335327359929,24.1530898938017,33267.6151802094,0.0,1.0
2023-10-10,25.1645,25.24,25.15,25.21,8944,24.6073048839098,24.6811331546378,24.5931259444985,24.6517974179247,9146.52332150236,0.0,1.0
2023-10-11,25.28,25.339,25.15,25.3087,17052,24.7202474702553,24.7779410857911,24.5931259444985,24.7483119917109,17438.1166903241,0.0,1.0
2023-10-12,25.1233,25.43,25.07,25.43,16833,24.5670171388238,24.8669261538209,24.5148973132635,24.8669261538209,17214.1577673132,0.0,1.0
2023-10-13,24.8997,25.0591,24.87,25.0591,2488,24.348368114522,24.5042386622577,24.319325735176,24.5042386622577,2544.33698836068,0.0,1.0
2023-10-16,25.05,25.05,25.0023,25.0023,918,24.4953401554548,24.4953401554548,24.4486963340809,24.4486963340809,938.786718374233,0.0,1.0
2023-10-17,25.0002,25.0481,24.7799,24.7991,9325,24.446642832511,24.4934822254629,24.2312207392476,24.249995610744,9536.15048893217,0.0,1.0
2023-10-18,24.5263,24.71,24.515,24.71,7628,23.9832359782327,24.1628684727061,23.9721861840708,24.1628684727061,7800.72449646915,0.0,1.0
2023-10-19,24.3643,24.555,24.3643,24.53,4215,23.8248229999819,24.0113004996883,23.8248229999819,23.9868540524274,4310.44228534575,0.0,1.0
2023-10-20,24.258,24.3797,24.258,24.35,195654,23.7208767062284,23.8398820114946,23.7208767062284,23.8108396321486,200084.2882318,0.0,1.0
2023-10-23,24.2707,24.38,24.21,24.21,20613,23.733295501437,23.8401753688618,23.6739395274874,23.6739395274874,21079.7501370894,0.0,1.0
2023-10-24,24.4035,24.4035,24.33,24.33,19971,23.863155029287,23.863155029287,23.7912824743399,23.7912824743399,20423.213020318,0.0,1.0
2023-10-25,24.1588,24.32,24.1588,24.17,24852,23.623873203497,23.7815038954355,23.623873203497,23.6348252118699,25414.7358660529,0.0,1.0
2023-10-26,24.0141,24.17,23.94,24.17,6654,23.4823771667507,23.6348252118699,23.4099178970693,23.6348252118699,6804.66974298711,0.0,1.0
2023-10-27,23.93,24.1099,23.9,24.09,15023,23.400139318165,23.5760559526546,23.3708035814518,23.5565965806349,15363.1730611504,0.0,1.0
2023-10-30,24.2824,24.3,24.15,24.25,35150,23.7447364387551,23.7619467376268,23.6152680540612,23.7130538431049,35945.9184649829,0.0,1.0
2023-10-31,24.3509,24.3509,24.22,24.26,5815,23.81171970425,23.81171970425,23.6837181063918,23.7228324220093,5946.67185985423,0.0,1.0
2023-11-01,24.5636,24.5636,24.37,24.45,4714,24.019710077546,24.019710077546,23.8303967899574,23.9086254211924,4820.74138389559,0.0,1.0
2023-11-02,25.0376,25.05,24.96,24.99,66139,24.4832147176133,24.4953401554548,24.4073329453154,24.4366686820285,67636.6173927599,0.0,1.0
2023-11-03,25.247,25.31,25.175,25.27,24158,24.6879781598709,24.7495832069685,24.6175723917594,24.710468891351,24705.0212881098,0.0,1.0
2023-11-06,25.2072,25.26,25.175,25.23,4119,24.6490594158315,24.7006903124466,24.6175723917594,24.6713545757335,4212.26851087525,0.0,1.0
2023-11-07,25.1672,25.1966,25.07,25.07,16478,24.609945100214,24.6386941221929,24.5148973132635,24.5148973132635,16851.1193304691,0.0,1.0
2023-11-08,25.1701,25.26,25.1,25.2196,35584,24.6127808880963,24.7006903124466,24.5442330499766,24.6611848536729,36389.7457370684,0.0,1.0
2023-11-09,25.1754,25.44,25.1754,25.44,56607,24.6179635349156,24.8767047327253,24.6179635349156,24.8767047327253,57888.7797026256,0.0,1.0
2023-11-10,25.3681,25.4,25.105,25.19,59107,24.8063967504029,24.8375904171078,24.5491223394288,24.632240260116,60445.388412795,0.0,1.0
2023-11-13,25.4084,25.43,25.23,25.23,23823,24.8458044233875,24.8669261538209,24.6713545757335,24.6713545757335,24362.4357209471,0.0,1.0
2023-11-14,25.9264,25.94,25.8187,25.8187,5456,25.352334810634,25.365633677944,25.2470195158339,25.2470195158339,5579.54284907389,0.0,1.0
2023-11-15,25.92,26.03,25.895,25.99,10960,25.3460765201352,25.4536408880833,25.3216300728743,25.4145265724658,11208.172585383,0.0,1.0
2023-11-16,25.96,25.99,25.87,25.9,26043,25.3851908357527,25.4145265724658,25.2971836256134,25.3265193623265,26632.7042555776,0.0,1.0
2023-11-17,26.21,26.21,26.11,26.11,52968,25.629655308362,25.629655308362,25.5318695193183,25.5318695193183,54167.380064103,0.0,1.0
2023-11-20,26.3511,26.38,26.27,26.27,15548,25.7676310567027,25.7958911497364,25.6883267817883,25.6883267817883,15900.0608902861,0.0,1.0
2023-11-21,26.3106,26.37,26.29,26.37,67018,25.72802781214,25.786112570832,25.707883939597,25.786112570832,68535.5210152555,0.0,1.0
2023-11-22,26.3881,26.4,26.27,26.27,51396,25.8038117986489,25.8154483075451,25.6883267817883,25.6883267817883,52559.7845071484,0.0,1.0
2023-11-24,26.5297,26.5297,26.44,26.44,12079,25.9422764759348,25.9422764759348,25.8545626231626,25.8545626231626,12352.5106440549,0.0,1.0
2023-11-27,26.46,26.4799,26.41,26.47,21644,25.8741197809714,25.8935791529911,25.8252268864495,25.8838983598757,22134.0955691633,0.0,1.0
2023-11-28,26.43,26.5,26.3499,26.35,20084,25.8447840442582,25.9132340965889,25.7664576272342,25.7665554130233,20538.7717340176,0.0,1.0
2023-11-29,26.5307,26.61,26.48,26.52,21199,25.9432543338253,26.020798464537,25.8936769387801,25.9327912543976,21679.0192187532,0.0,1.0
2023-11-30,26.5096,26.54,26.44,26.54,18381,25.9226215323371,25.9523484122064,25.8545626231626,25.9523484122064,18797.2098806501,0.0,1.0
2023-12-01,26.7035,26.71,26.4379,26.4379,33413,26.1122281772929,26.1185842535807,25.8525091215927,25.8525091215927,34169.5867331572,0.0,1.0
2023-12-04,26.5338,26.5499,26.43,26.5499,17097,25.9462856932856,25.9620292053217,25.8447840442582,25.9620292053217,17484.1356471071,0.0,1.0
2023-12-05,26.38,26.44,26.3695,26.3695,25181,25.7958911497364,25.8545626231626,25.7856236418868,25.7856236418868,25751.1855723111,0.0,1.0
2023-12-06,26.37,26.54,26.36,26.53,18711,25.786112570832,25.9523484122064,25.7763339919276,25.942569833302,19134.6822303925,0.0,1.0
2023-12-07,26.45,26.509,26.31,26.33,20913,25.864341202067,25.9220348176028,25.7274410974058,25.7469982552145,21386.5431823098,0.0,1.0
2023-12-08,26.549,26.56,26.45,26.48,107279,25.9611491332203,25.9719055700151,25.864341202067,25.8936769387801,109708.170327309,0.0,1.0
2023-12-11,26.63,26.641,26.51,26.51,24948,26.0403556223457,26.0511120591405,25.9230126754932,25.9230126754932,25512.9096405233,0.0,1.0
2023-12-12,26.7073,26.72,26.55,26.63,27417,26.1159440372765,26.1283628324851,25.9621269911107,26.0403556223457,28037.8164026867,0.0,1.0
2023-12-13,27.054,27.14,26.64,26.78,96167,26.4549673678911,26.5390631464687,26.0501342012501,26.1870343059113,98344.5559323477,0.0,1.0
2023-12-14,27.2739,27.35,27.185,27.24,22280,26.6699983179983,26.7444133034606,26.5830667515384,26.6368489355125,22784.4968250305,0.0,1.0
2023-12-15,27.0826,27.24,27.08,27.175,48552,26.4829341035576,26.6368489355125,26.4803916730425,26.5732881726341,49651.3864384596,0.0,1.0
2023-12-18,27.1418,27.15,27.0804,27.12,17661,26.5408232906715,26.5488417253731,26.4807828161987,26.51950598866,18060.9065721213,0.0,1.0
2023-12-19,27.3488,27.3592,27.29,27.32,13544,26.7432398739921,26.7534095960526,26.6857418300343,26.7150775667475,13850.6833482142,0.0,1.0
2023-12-20,27.06,27.3995,27.06,27.35,24829,26.4608345152338,26.7928172690372,26.4608345152338,26.7444133034606,25391.2150659192,0.0,1.0
2023-12-21,27.47,27.48,27.31,27.46,33277,26.8617562503131,26.8715348292174,26.7052989878431,26.8519776714087,34030.5072193239,0.0,1.0
2023-12-22,27.4909,27.5499,27.41,27.5,39957,26.8821934802232,26.939887095759,26.8030847768868,26.8910919870262,40861.7656928969,0.0,1.0
2023-12-26,27.6094,27.63,27.515,27.54,20644,26.99806964024,27.018213512783,26.9057598553827,26.9302063026437,21111.4520850956,0.0,1.0
2023-12-27,27.6824,27.7,27.58,27.58,23035,27.120986377068,27.1382294398168,27.0206631028934,27.0206631028934,23511.8323181333,0.0527,1.0
2023-12-28,27.6115,27.82,27.6115,27.7,23469,27.0515242663358,27.2557957767402,27.0515242663358,27.1382294398168,23954.8162654339,0.0,1.0
2023-12-29,27.6496,27.72,27.58,27.72,45163,27.0888515783089,27.157823829304,27.0206631028934,27.157823829304,46097.8894284287,0.0,1.0
2024-01-02,27.2414,27.38,27.23,27.38,572980,26.6889300888745,26.824719208021,26.6777612868668,26.824719208021,584840.880470763,0.0,1.0
2024-01-03,27.02,27.05,26.8899,27.02,35337,26.4720201972509,26.5014117814817,26.3445586936364,26.4720201972509,36068.487893461,0.0,1.0
2024-01-04,27.03,27.12,26.99,26.9932,111837,26.4818173919945,26.569992144687,26.44262861302,26.445763715338,114152.063857741,0.0,1.0
2024-01-05,26.9295,27.12,26.91,27.0895,25609,26.3833555848211,26.569992144687,26.3642510550711,26.540110700719,26139.114991755,0.0,1.0
2024-01-08,27.25,27.25,27.04,27.04,543396,26.697355676354,26.697355676354,26.4916145867381,26.4916145867381,554644.481629884,0.0,1.0
2024-01-09,27.1067,27.15,27.05,27.07,19025,26.556961875678,26.5993837289179,26.5014117814817,26.5210061709689,19418.8239571299,0.0,1.0
2024-01-10,27.34,27.38,27.23,27.38,34554,26.7855304290466,26.824719208021,26.6777612868668,26.824719208021,35269.279527709,0.0,1.0
2024-01-11,27.344,27.43,27.13,27.43,7425,26.789449306944,26.8737051817391,26.5797893394306,26.8737051817391,7578.70002006251,0.0,1.0
2024-01-12,27.56,27.58,27.5,27.58,20143,27.0010687134061,27.0206631028934,26.9422855449444,27.0206631028934,20559.9669365817,0.0,1.0
2024-01-16,27.0688,27.26,27.02,27.26,45504,26.5198305075997,26.7071528710976,26.4720201972509,26.7071528710976,46445.9482441649,0.0,1.0
2024-01-17,26.79,26.79,26.615,26.69,14310,26.2466847181477,26.2466847181477,26.0752338101344,26.1487127707115,14606.2218568477,0.0,1.0
2024-01-18,27.0894,27.1,26.91,26.95,27246,26.5400127287716,26.5503977551998,26.3642510550711,26.4034398340455,27810.0014473566,0.0,1.0
2024-01-19,27.1694,27.17,26.9568,26.9568,71496,26.6183902867205,26.6189781184051,26.4101019264712,26.4101019264712,72975.9914659109,0.0,1.0
2024-01-22,27.21,27.26,27.16,27.25,46330,26.6581668973796,26.7071528710976,26.6091809236615,26.697355676354,47289.0467245111,0.0,1.0
2024-01-23,27.12,27.12,26.98,27.02,22941,26.569992144687,26.569992144687,26.4328314182764,26.4720201972509,23415.8864862295,0.0,1.0
2024-01-24,27.2987,27.4457,27.2987,27.36,17856,26.7450680147554,26.8890867774866,26.7450680147554,26.8051248185338,18225.6252603685,0.0,1.0
2024-01-25,27.3714,27.38,27.2872,27.35,12238,26.8162936205415,26.824719208021,26.7338012408003,26.7953276237902,12491.3307536061,0.0,1.0
2024-01-26,27.5095,27.5545,27.48,27.55,55672,26.9515928799509,26.9956802562971,26.9226911554572,26.9912715186625,56824.4292952079,0.0,1.0
2024-01-29,27.63,27.63,27.42,27.47,31325,27.0696490766114,27.0696490766114,26.8639079869955,26.9128939607136,31973.4381317789,0.0,1.0
2024-01-30,27.55,27.58,27.49,27.58,26954,26.9912715186625,27.0206631028934,26.9324883502008,27.0206631028934,27511.9569482511,0.0,1.0
2024-01-31,27.365,27.66,27.3579,27.66,18562,26.8100234159056,27.0990406608423,26.8030674076376,27.0990406608423,18946.2396999866,0.0,1.0
2024-02-01,27.7496,27.76,27.52,27.58,26262,27.1868235257451,27.1970126082785,26.9618799344317,27.0206631028934,26805.6323133847,0.0,1.0
2024-02-02,27.54,27.55,27.415,27.55,13409,26.9814743239189,26.9912715186625,26.8590093896237,26.9912715186625,13686.5708510462,0.0,1.0
2024-02-05,27.43,27.45,27.26,27.4,26126,26.8737051817391,26.8932995712264,26.7071528710976,26.8443135975083,26666.817067226,0.0,1.0
2024-02-06,27.57,27.57,27.41,27.43,19516,27.0108659081497,27.0108659081497,26.8541107922519,26.8737051817391,19919.9878237764,0.0,1.0
2024-02-07,27.58,27.6199,27.55,27.5699,8516,27.0206631028934,27.0597539099204,26.9912715186625,27.0107679362023,8692.28409035046,0.0,1.0
2024-02-08,27.577,27.6,27.5299,27.56,24629,27.0177239444703,27.0402574923806,26.9715791572278,27.0010687134061,25138.8286591406,0.0,1.0
2024-02-09,27.75,27.76,27.6,27.6,76669,27.1872154135348,27.1970126082785,27.0402574923806,27.0402574923806,78256.0743216394,0.0,1.0
2024-02-12,27.7202,27.81,27.69,27.745,14961,27.1580197731989,27.2459985819965,27.1284322450731,27.182316816163,15270.6977777986,0.0,1.0
2024-02-13,27.2856,27.431,27.21,27.39,18154,26.7322336896413,26.8746849012135,26.6581668973796,26.8345164027647,18529.7939615104,0.0,1.0
2024-02-14,27.7,27.7,27.52,27.54,7904,27.1382294398168,27.1382294398168,26.9618799344317,26.9814743239189,8067.61548263622,0.0,1.0
2024-02-15,27.9423,27.95,27.83,27.88,10206,27.3756154684546,27.3831593084072,27.2655929714838,27.3145789452018,10417.2676639404,0.0,1.0
2024-02-16,28.008,28.12,27.92,27.92,20331,27.4399830379201,27.5497116190486,27.3537677241763,27.3537677241763,20751.8586003893,0.0,1.0
2024-02-20,28.0902,28.26,28.01,28.11,32916,27.5205159787127,27.6868723454593,27.4419424768689,27.539914424305,33597.3723717679,0.0,1.0
2024-02-21,28.14,28.14,28.0,28.05,17522,27.5693060085359,27.5693060085359,27.4321452821252,27.4811312558433,17884.7113470081,0.0,1.0
2024-02-22,28.49,28.495,28.351,28.37,73733,27.9122078245624,27.9171064219342,27.7760268176262,27.794641487639,75259.2981251541,0.0,1.0
2024-02-23,28.48,28.5325,28.4454,28.53,14951,27.9024106298188,27.9538459022228,27.8685123360059,27.9513966035369,15260.4907744047,0.0,1.0
2024-02-26,28.5137,28.54,28.47,28.54,17093,27.9354271761048,27.9611937982805,27.8926134350752,27.9611937982805,17446.8309014045,0.0,1.0
2024-02-27,28.525,28.55,28.495,28.51,17185,27.9464980061651,27.9709909930241,27.9171064219342,27.9318022140497,17540.7353326295,0.0,1.0
2024-02-28,28.2762,28.36,28.24,28.36,38132,27.7027438009439,27.7848442928954,27.667277955972,27.7848442928954,38921.3453420907,0.0,1.0
2024-02-29,28.24,28.31,28.11,28.2999,235433,27.667277955972,27.7358583191773,27.539914424305,27.7259631524863,240306.543006515,0.0,1.0
2024-03-01,28.5381,28.5699,28.31,28.34,27850,27.9593323312792,27.9904874105639,27.7358583191773,27.7652499034082,28426.5044523557,0.0,1.0
2024-03-04,28.6008,28.64,28.55,28.59,26048,28.0207607423217,28.0591657457167,27.9709909930241,28.0101797719986,26587.2024407526,0.0,1.0
2024-03-05,28.46,28.61,28.375,28.61,28806,27.8828162403316,28.0297741614858,27.7995400850108,28.0297741614858,29402.2939768243,0.0,1.0
2024-03-06,28.7597,28.85,28.69,28.75,63294,28.1764381667978,28.2649068353326,28.1081517194348,28.1669348878965,64604.2072821327,0.0,1.0
2024-03-07,29.1055,29.154,28.94,28.94,114721,28.515225161032,28.5627415555385,28.3530815880252,28.3530815880252,117095.763636578,0.0,1.0
2024-03-08,28.9843,29.22,28.93,29.22,40559,28.3964831607394,28.6274030408464,28.3432843932815,28.6274030408464,41398.5850658202,0.0,1.0
2024-03-11,28.84,28.9,28.75,28.9,21219,28.255109640589,28.3138928090507,28.1669348878965,28.3138928090507,21658.2405017786,0.0,1.0
2024-03-12,29.15,29.15,28.8438,28.95,29686,28.5588226776411,28.5588226776411,28.2588325745916,28.3628787827688,30300.5102754984,0.0,1.0
2024-03-13,29.196,29.26,29.15,29.22,54887,28.6038897734617,28.6665918198209,28.5588226776411,28.6274030408464,56023.1795287772,0.0,1.0
2024-03-14,29.02,29.24,28.89,29.24,234154,28.4314591459741,28.6469974303336,28.3040956143071,28.6469974303336,239001.067272419,0.0,1.0
2024-03-15,28.92,29.0,28.8376,29.0,66227,28.3334871985379,28.4118647564869,28.2527583138505,28.4118647564869,67597.9213776,0.0,1.0
2024-03-18,28.93,29.01,28.901,29.01,52705,28.3432843932815,28.4216619512305,28.3148725285251,28.4216619512305,53796.0113882013,0.0,1.0
2024-03-19,28.9,28.97,28.815,28.89,55660,28.3138928090507,28.382473172256,28.23061665373,28.3040956143071,56812.1808911352,0.0,1.0
2024-03-20,29.19,29.2,28.87,28.87,82402,28.5980114566156,28.6078086513592,28.2845012248198,28.2845012248198,84107.7493674329,0.0,1.0
2024-03-21,29.1268,29.21,29.12,29.21,101555,28.5360931858359,28.6176058461028,28.5294310934102,28.6176058461028,103657.222968006,0.0,1.0
2024-03-22,29.0,29.1,28.96,29.1,94727,28.4118647564869,28.509836703923,28.3726759775124,28.509836703923,96687.8810505669,0.0,1.0
2024-03-25,28.89,28.96,28.88,28.93,70541,28.3040956143071,28.3726759775124,28.2942984195635,28.3432843932815,72001.2226417816,0.0,1.0
2024-03-26,28.98,29.05,28.9658,29.03,80941,28.3922703669996,28.4608507302049,28.3783583504637,28.4412563407177,82616.5061715663,0.0,1.0
2024-03-27,29.1078,29.1119,28.985,29.09,113805,28.517478515823,28.5214953656679,28.3971689643714,28.5000395091794,116160.802125685,0.0,1.0
2024-03-28,29.0099,29.03,28.975,29.02,36253,28.421563979283,28.4412563407177,28.3873717696278,28.4314591459741,37003.4494043537,0.0,1.0
2024-04-01,28.9696,29.16,28.92,29.16,73181,28.3820812844663,28.5686198723847,28.3334871985379,28.5686198723847,74695.8715378038,0.0,1.0
2024-04-02,28.6888,28.74,28.5906,28.74,70995,28.1069760560655,28.1571376931528,28.0107676036832,28.1571376931528,72464.6205958704,0.0,1.0
2024-04-03,28.81,28.88,28.6,28.6,43841,28.2257180563581,28.2942984195635,28.0199769667422,28.0199769667422,44748.5235797388,0.0,1.0
2024-04-04,28.5299,28.99,28.5,28.99,24112,27.9512986315895,28.4020675617432,27.922005019306,28.4020675617432,24611.1265836696,0.0,1.0
2024-04-05,28.66,28.69,28.4801,28.5,32046,28.0787601352039,28.1081517194348,27.9025086017663,27.922005019306,32709.3630764879,0.0,1.0
2024-04-08,28.73,28.81,28.7268,28.74,62855,28.1473404984092,28.2257180563581,28.1442053960913,28.1571376931528,64156.1198331352,0.0,1.0
2024-04-09,28.7406,28.9,28.6,28.9,58116,28.1577255248375,28.3138928090507,28.0199769667422,28.3138928090507,59319.0209247073,0.0,1.0
2024-04-10,28.41,28.48,28.325,28.39,41342,27.8338302666135,27.9024106298188,27.7505541112928,27.8142358771263,42197.7934315722,0.0,1.0
2024-04-11,28.5605,28.59,28.25,28.56,53305,27.9812780475049,28.0101797719986,27.6770751507156,27.9807881877677,54408.4315918427,0.0,1.0
2024-04-12,28.0907,28.36,28.068,28.32,139981,27.5210058384498,27.7848442928954,27.4987662063818,27.745655513921,142878.654209882,0.0,1.0
2024-04-15,28.01,28.46,27.9799,28.46,20435,27.4419424768689,27.8828162403316,27.4124529206906,27.8828162403316,20858.0114356871,0.0,1.0
2024-04-16,27.82,27.94,27.79,27.87,31416,27.2557957767402,27.3733621136635,27.2264041925093,27.3047817504582,32066.3218626644,0.0,1.0
2024-04-17,27.7908,27.95,27.67,27.95,41377,27.2271879680888,27.3831593084072,27.1088378555859,27.3831593084072,42233.5179434513,0.0,1.0
2024-04-18,27.6854,27.85,27.67,27.77,32152,27.1239255354911,27.285187360971,27.1088378555859,27.2068098030221,32817.5573124646,0.0,1.0
2024-04-19,27.5749,27.73,27.51,27.68,71074,27.0156665335741,27.1676210240476,26.952082739688,27.1186350503295,72545.2559226832,0.0,1.0
2024-04-22,27.87,27.98,27.67,27.67,44157,27.3047817504582,27.412550892638,27.1088378555859,27.1088378555859,45071.0648869899,0.0,1.0
2024-04-23,28.25,28.27,28.02,28.06,105867,27.6770751507156,27.6966695402029,27.4517396716125,27.4909284505869,108058.48283151,0.0,1.0
2024-04-24,28.1589,28.31,28.04,28.31,49935,27.5878227066013,27.7358583191773,27.4713340610997,27.7358583191773,50968.6714480567,0.0,1.0
2024-04-25,28.11,28.13,27.78,27.79,20331,27.539914424305,27.5595088137922,27.2166069977657,27.2264041925093,20751.8586003893,0.0,1.0
2024-04-26,28.3487,28.3893,28.19,28.19,62673,27.7737734628351,27.8135500734942,27.6182919822539,27.6182919822539,63970.352371364,0.0,1.0
2024-04-29,28.37,28.4,28.3,28.37,152936,27.794641487639,27.8240330718699,27.7260611244337,27.794641487639,156101.827106839,0.0,1.0
2024-04-30,28.0212,28.35,28.0212,28.35,42238,27.4529153349817,27.7750470981518,27.4529153349817,27.7750470981518,43112.3409356768,0.0,1.0
2024-05-01,27.98,28.29,27.9,28.07,68159,27.412550892638,27.7162639296901,27.3341733346891,27.5007256453306,69569.9144333253,0.0,1.0
2024-05-02,28.3284,28.3889,28.12,28.31,47913,27.7538851575056,27.8131581857045,27.5497116190486,27.7358583191773,48904.8153617851,0.0,1.0
2024-05-03,28.6899,28.75,28.55,28.68,59906,28.1080537474873,28.1669348878965,27.9709909930241,28.0983545246911,61146.0745322376,0.0,1.0
2024-05-06,28.86,28.86,28.76,28.78,81556,28.2747040300762,28.2747040300762,28.1767320826401,28.1963264721273,83244.2368802987,0.0,1.0
2024-05-07,28.9,28.98,28.88,28.94,47162,28.3138928090507,28.3922703669996,28.2942984195635,28.3530815880252,48138.269406894,0.0,1.0
2024-05-08,28.9519,28.98,28.88,28.88,26097,28.3647402497701,28.3922703669996,28.2942984195635,28.2942984195635,26637.2167573833,0.0,1.0
2024-05-09,29.1398,29.15,28.95,28.98,43423,28.5488295390026,28.5588226776411,28.3628787827688,28.3922703669996,44321.8708378686,0.0,1.0
2024-05-10,29.1439,29.21,29.12,29.19,27147,28.5528463888475,28.6176058461028,28.5294310934102,28.5980114566156,27708.9521137558,0.0,1.0
2024-05-13,29.1203,29.23,29.1,29.23,17957,28.5297250092526,28.63720023559,28.509836703923,28.63720023559,18328.7159946481,0.0,1.0
2024-05-14,29.28,29.28,29.16,29.2,26488,28.6861862093081,28.6861862093081,28.5686198723847,28.6078086513592,27036.3105900896,0.0,1.0
2024-05-15,29.5977,29.5977,29.38,29.41,48936,28.9974430863128,28.9974430863128,28.7841581567443,28.8135497409751,49948.9918089937,0.0,1.0
2024-05-16,29.4691,29.56,29.456,29.54,41721,28.8714511619099,28.9605076621294,28.8586168367958,28.9409132726421,42584.6388602057,0.0,1.0
2024-05-17,29.57,29.57,29.44,29.51,28651,28.970304856873,28.970304856873,28.842941325206,28.9115216884113,29244.0854242169,0.0,1.0
2024-05-20,29.63,29.7099,29.58,29.58,18961,29.0290880253347,29.1073676113362,28.9801020516166,28.9801020516166,19353.4991354081,0.0,1.0
2024-05-21,29.55,29.56,29.47,29.49,25548,28.9507104673857,28.9605076621294,28.8723329094368,28.891927298924,26076.8522710515,0.0,1.0
2024-05-22,29.299,29.42,29.23,29.41,38185,28.704800879321,28.8233469357187,28.63720023559,28.8135497409751,38975.442460079,0.0,1.0
2024-05-23,29.25,29.61,29.18,29.61,35047,28.6567946250773,29.0094936358474,28.5882142618719,29.0094936358474,35772.4847950344,0.0,1.0
2024-05-24,29.4478,29.47,29.33,29.36,36411,28.850583137106,28.8723329094368,28.7351721830262,28.764563767257,37164.7200579792,0.0,1.0
2024-05-28,29.3498,29.49,29.2483,29.49,25743,28.7545706286185,28.891927298924,28.6551291019708,28.891927298924,26275.8888372349,0.0,1.0
2024-05-29,28.89,28.99,28.88,28.94,37250,28.3040956143071,28.4020675617432,28.2942984195635,28.3530815880252,38021.0876427378,0.0,1.0
2024-05-30,29.02,29.1268,28.97,28.97,28816,28.4314591459741,28.5360931858359,28.382473172256,28.382473172256,29412.5009802183,0.0,1.0
2024-05-31,29.27,29.27,29.0314,29.2,48336,28.6763890145645,28.6763890145645,28.4426279479818,28.6078086513592,49336.5716053523,0.0,1.0
2024-06-03,29.3313,29.38,29.19,29.35,38768,28.7364458183429,28.7841581567443,28.5980114566156,28.7547665725134,39570.5107579505,0.0,1.0
2024-06-04,29.4146,29.43,29.28,29.39,58439,28.8180564505572,28.8331441304624,28.6861862093081,28.7939553514879,59648.7071343343,0.0,1.0
2024-06-05,29.7193,29.72,29.5,29.68,48481,29.1165769743952,29.1172627780272,28.9017244936677,29.0780739990528,49484.5731545656,0.0,1.0
2024-06-06,29.784,29.7893,29.71,29.74,22712,29.1799648243864,29.1851573376005,29.1074655832836,29.1368571675144,23182.1461085063,0.0,1.0
2024-06-07,29.5002,29.63,29.49,29.54,28410,28.9019204375625,29.0290880253347,28.891927298924,28.9409132726421,28998.096642421,0.0,1.0
2024-06-10,29.55,29.58,29.31,29.39,20416,28.9507104673857,28.9801020516166,28.715577793539,28.7939553514879,20838.6181292386,0.0,1.0
2024-06-11,29.2448,29.29,29.16,29.2,123829,28.6517000838106,28.6959834040517,28.5686198723847,28.6078086513592,126392.302327854,0.0,1.0
2024-06-12,29.64,29.7964,29.57,29.72,48022,29.0388852200783,29.1921133458684,28.970304856873,29.1172627780272,49016.07169878,0.0,1.0
2024-06-13,29.28,29.52,29.16,29.52,86570,28.6861862093081,28.9213188831549,28.5686198723847,28.9213188831549,88362.0283820621,0.0,1.0
2024-06-14,28.9255,28.97,28.79,28.93,36990,28.3388756556469,28.382473172256,28.2061236668709,28.3432843932815,37755.7055544932,0.0,1.0
2024-06-17,29.08,29.11,28.85,28.94,89117,28.4902423144358,28.5196338986666,28.2649068353326,28.3530815880252,90961.7521465198,0.0,1.0
2024-06-18,29.15,29.17,29.06,29.07,30663,28.5588226776411,28.5784170671283,28.4706479249486,28.4804451196922,31297.7345070945,0.0,1.0
2024-06-20,29.17,29.23,29.1,29.15,54543,28.5784170671283,28.63720023559,28.509836703923,28.5588226776411,55672.0586120228,0.0,1.0
2024-06-21,28.99,29.05,28.94,28.99,35967,28.4020675617432,28.4608507302049,28.3530815880252,28.4020675617432,36711.5291072846,0.0,1.0
2024-06-24,29.09,29.28,29.0899,29.18,28136,28.5000395091794,28.6861862093081,28.499941537232,28.5882142618719,28718.4247494247,0.0,1.0
2024-06-25,29.21,29.23,29.0201,29.07,59167,28.6176058461028,28.63720023559,28.4315571179215,28.4804451196922,60391.7769814192,0.0,1.0
2024-06-26,29.0503,29.068,28.95,29.04,138851,28.4611446460472,28.4784856807434,28.3628787827688,28.4510535354613,141725.262826357,0.0,1.0
2024-06-27,28.97,29.1015,28.93,29.05,46970,28.382473172256,28.5113062831346,28.3432843932815,28.4608507302049,47942.2949417287,0.0,1.0
2024-06-28,28.6478,28.75,28.59,28.67,17763,28.3322135632213,28.4332877199161,28.2750502926052,28.3541690062606,17960.858238785,0.2709,1.0
2024-07-01,28.73,28.88,28.6325,28.88,46607,28.4135080415022,28.5618556296061,28.3170821092347,28.5618556296061,47126.1453546729,0.0,1.0
2024-07-02,28.8,28.85,28.59,28.59,118953,28.4827369159507,28.5321861119853,28.2750502926052,28.2750502926052,120277.991897664,0.0,1.0
2024-07-03,29.1867,29.1867,29.07,29.08,24788,28.8651769980826,28.8651769980826,28.7497625745377,28.7596524137447,25064.1082037383,0.0,1.0
2024-07-05,29.3642,29.3799,29.152,29.36,32971,29.0407216440055,29.0562486915604,28.8308592560345,29.0365679115386,33338.2568817757,0.0,1.0
2024-07-08,29.25,29.41,29.2475,29.4,101090,28.9277796802624,29.0860171075733,28.9253072204607,29.0761272683663,102216.019780374,0.0,1.0
2024-07-09,29.1,29.25,29.045,29.25,37660,28.7794320921585,28.9277796802624,28.7250379765204,28.9277796802624,38079.4866448598,0.0,1.0
2024-07-10,29.45,29.46,29.25,29.26,24647,29.125576464401,29.1354663036079,28.9277796802624,28.9376695194693,24921.5376350467,0.0,1.0
2024-07-11,29.52,29.71,29.4872,29.66,35168,29.1948053388495,29.3827122837811,29.1623666662507,29.3332630877464,35559.7287925233,0.0,1.0
2024-07-12,29.8214,29.94,29.71,29.71,42251,29.4928850925462,29.6101785855404,29.3827122837811,29.3827122837811,42721.6248070094,0.0,1.0
2024-07-15,29.51,29.74,29.493,29.74,45495,29.1849154996425,29.4123818014019,29.1681027729908,29.4123818014019,46001.759025701,0.0,1.0
2024-07-16,29.7,29.71,29.5,29.5,185048,29.3728224445742,29.3827122837811,29.1750256604356,29.1750256604356,187109.209895327,0.0,1.0
2024-07-17,29.32,29.43,29.27,29.38,38517,28.9970085547109,29.1057967859871,28.9475593586763,29.0563475899525,38946.0325836449,0.0,1.0
2024-07-18,29.01,29.44,28.95,29.44,121809,28.6904235392962,29.115686625194,28.6310845040546,29.115686625194,123165.804267757,0.0,1.0
2024-07-19,28.8717,28.97,28.86,28.94,11856,28.5536470630644,28.6508641824685,28.5420759511923,28.6211946648477,11988.061435514,0.0,1.0
2024-07-22,29.18,29.2,29.05,29.13,70101,28.8585508058139,28.8783304842278,28.7299828961239,28.8091016097793,70881.8399705608,0.0,1.0
2024-07-23,29.0607,29.14,29.02,29.08,132915,28.7405650240753,28.8189914489862,28.7003133785031,28.7596524137447,134395.511614486,0.0,1.0
2024-07-24,28.5976,28.9,28.5976,28.9,122624,28.2825665704025,28.58163530802,28.2825665704025,28.58163530802,123989.88237757,0.0,1.0
2024-07-25,28.36,28.6,28.19,28.31,112702,28.0475839908459,28.2849401318121,27.8794567243281,27.9981347948113,113957.363352336,0.0,1.0
2024-07-26,28.7497,28.83,28.64,28.64,27266,28.4329910247398,28.5124064335715,28.3244994886399,28.3244994886399,27569.7101130842,0.0,1.0
2024-07-29,28.62,28.7,28.56,28.7,72352,28.304719810226,28.3838385238814,28.2453807749844,28.3838385238814,73157.9133757009,0.0,1.0
2024-07-30,28.7056,28.78,28.5699,28.77,39320,28.3893768338373,28.4629572375368,28.2551717157993,28.4530673983299,39757.9770280374,0.0,1.0
2024-07-31,29.1904,29.29,29.07,29.19,37292,28.8688362385891,28.9673390370901,28.7497625745377,28.8684406450209,37707.3875719627,0.0,1.0
2024-08-01,28.491,29.0,28.36,28.93,73211,28.1771408844566,28.6805337000892,28.0475839908459,28.6113048256407,74026.4815920562,0.0,1.0
2024-08-02,28.1162,28.19,27.9,28.18,28551,27.806469710981,27.8794567243281,27.5926513873272,27.8695668851212,28869.0234518692,0.0,1.0
2024-08-05,27.67,27.87,27.14,27.14,193105,27.3651850855679,27.5629818697065,26.8410236076008,26.8410236076008,195255.955086449,0.0,1.0
2024-08-06,27.83,27.98,27.51,27.54,130431,27.5234225128787,27.6717701009827,27.2069476582571,27.2366171758778,131883.84287243,0.0,1.0
2024-08-07,27.8271,28.3,27.81,28.25,92117,27.5205544595087,27.9882449556043,27.5036428344649,27.9387957595697,93143.0714621497,0.0,1.0
2024-08-08,28.3279,28.36,28.03,28.14,54483,28.0158376069917,28.0475839908459,27.7212192970173,27.8300075282935,55089.8744257008,0.0,1.0
2024-08-09,28.4,28.41,28.23,28.23,17249,28.0871433476736,28.0970331868805,27.9190160811558,27.9190160811558,17441.132903271,0.0,1.0
2024-08-12,28.4006,28.48,28.36,28.4,46871,28.087736738026,28.166262061329,28.0475839908459,28.0871433476736,47393.0859939253,0.0,1.0
2024-08-13,28.92,28.93,28.6262,28.63,51224,28.6014149864338,28.6113048256407,28.3108515105343,28.3146096494329,51794.5731252337,0.0,1.0
2024-08-14,28.94,28.96,28.85,28.92,30759,28.6211946648477,28.6409743432615,28.5321861119853,28.6014149864338,31101.6178892523,0.0,1.0
2024-08-15,29.2527,29.2963,29.14,29.14,51935,28.9304499368483,28.9735696357905,28.8189914489862,28.8189914489862,52513.4928014019,0.0,1.0
2024-08-16,29.3899,29.4449,29.26,29.26,51200,29.0661385307673,29.1205326464054,28.9376695194693,28.9376695194693,51770.3057943926,0.0,1.0
2024-08-19,29.69,29.695,29.4941,29.54,40439,29.3629326053672,29.3678775249707,29.1691906553035,29.2145850172633,40889.4413285047,0.0,1.0
2024-08-20,29.59,29.7,29.55,29.64,112370,29.264034213298,29.3728224445742,29.2244748564702,29.3134834093326,113621.665275701,0.0,1.0
2024-08-21,29.87,29.92,29.72,29.74,43667,29.5409497110919,29.5903989071266,29.392602122988,29.4123818014019,44153.3973266355,0.0,1.0
2024-08-22,29.69,30.0,29.67,30.0,377968,29.3629326053672,29.669517620782,29.3431529269534,29.669517620782,382178.104306542,0.0,1.0
2024-08-23,30.15,30.16,29.87,29.89,58326,29.8178652088859,29.8277550480928,29.5409497110919,29.5607293895058,58975.6807766355,0.0,1.0
2024-08-26,29.9862,30.09,29.9787,30.09,19545,29.6558696426764,29.7585261736443,29.6484522632712,29.7585261736443,19762.7075537383,0.0,1.0
2024-08-27,30.17,30.1999,30.04,30.05,31287,29.8376448872997,29.8672155065284,29.7090769776097,29.7189668168166,31635.4991677571,0.0,1.0
2024-08-28,29.9983,30.13,29.9037,30.09,34387,29.6678363481168,29.798085530472,29.5742784692193,29.7585261736443,34770.0294014019,0.0,1.0
2024-08-29,30.12,30.3173,30.09,30.19,55320,29.7881956912651,29.9833222188178,29.7585261736443,29.8574245657136,55936.197588785,0.0,1.0
2024-08-30,30.2,30.27,30.03,30.24,56378,29.8673144049205,29.936543279369,29.6991871384028,29.9068737617482,57005.9824233645,0.0,1.0
2024-09-03,29.5545,30.01,29.5335,30.01,62967,29.2289252841134,29.6794074599889,29.2081566217788,29.6794074599889,63668.3758780373,0.0,1.0
2024-09-04,29.48,29.6,29.26,29.37,55194,29.1552459820217,29.2739240525049,28.9376695194693,29.0464577507455,55808.7941018693,0.0,1.0
2024-09-05,29.45,29.47,29.325,29.42,75276,29.125576464401,29.1453561428148,29.0019534743144,29.0959069467802,76114.4831831775,0.0,1.0
2024-09-06,28.9168,29.4,28.875,29.4,41926,28.5982502378876,29.0761272683663,28.5569107100026,29.0761272683663,42393.0047018692,0.0,1.0
2024-09-09,29.23,29.363916,29.185,29.23,56472,28.9080000018486,29.0404407725721,28.8634957254174,28.9080000018486,57101.0294691588,0.0,1.0
2024-09-10,29.14,29.18,28.965,29.18,46234,28.8189914489862,28.8585508058139,28.645919262865,28.8585508058139,46748.9905878505,0.0,1.0
2024-09-11,29.45,29.48,28.9552,29.25,25129,29.125576464401,29.1552459820217,28.6362272204422,28.9277796802624,25408.9065294392,0.0,1.0
2024-09-12,29.6687,29.67,29.37,29.43,13773,29.3418672478565,29.3431529269534,29.0464577507455,29.1057967859871,13926.4144864486,0.0,1.0
2024-09-13,29.7325,29.8,29.69,29.72,24632,29.4049644219967,29.4717208366434,29.3629326053672,29.392602122988,24906.370553271,0.0,1.0
2024-09-16,29.885,29.9,29.75,29.78,408344,29.5557844699023,29.5706192287127,29.4222716406088,29.4519411582296,412892.456041122,0.0,1.0
2024-09-17,29.6754,29.85,29.62,29.85,44651,29.3484934401251,29.5211700326781,29.2937037309187,29.5211700326781,45148.3578911215,0.0,1.0
2024-09-18,29.555,29.9604,29.5,29.67,50865,29.2294197760737,29.6303538575225,29.1750256604356,29.3431529269534,51431.5743014019,0.0,1.0
2024-09-19,30.23,30.3,30.01,30.14,64481,29.8969839225413,29.9662127969898,29.6794074599889,29.807975369679,65199.2399985981,0.0,1.0
2024-09-20,29.8904,30.09,29.817,30.09,75178,29.561124983074,29.7585261736443,29.4885335632952,29.7585261736443,76015.3915822431,0.0,1.0
2024-09-23,29.98,30.01,29.89,29.93,62298,29.6497379423681,29.6794074599889,29.5607293895058,29.6002887463335,62991.9240308412,0.0,1.0
2024-09-24,30.23,30.24,30.0399,30.11,64360,29.8969839225413,29.9068737617482,29.7089780792176,29.7783058520582,65076.8922056075,0.0,1.0
2024-09-25,30.0811,30.3,30.06,30.3,82951,29.7497242167501,29.9662127969898,29.7288566560235,29.9662127969898,83874.9733584114,0.0,1.0
2024-09-26,30.72,30.7799,30.5599,30.68,57662,30.3815860436807,30.4408261805302,30.2232497179778,30.342026686853,58304.2846233646,0.0,1.0
2024-09-27,30.49,30.78,30.48,30.78,33254,30.1541197419214,30.4409250789223,30.1442299027145,30.4409250789223,33624.4091579439,0.0,1.0
2024-09-30,30.36,30.53,30.195,30.47,36493,30.0255518322314,30.1936790987491,29.8623694853171,30.1343400635076,36899.4876827102,0.0,1.0
2024-10-01,30.22,30.43,30.07,30.43,89108,29.8870940833344,30.0947807066798,29.7387464952305,30.0947807066798,90100.5548579438,0.0,1.0
2024-10-02,30.21,30.21,30.04,30.16,47343,29.8772042441274,29.8772042441274,29.7090769776097,29.8277550480928,47870.3435004674,0.0,1.0
2024-10-03,29.9,29.99,29.83,29.91,56230,29.5706192287127,29.659627781575,29.5013903542642,29.5805090679196,56856.3338831776,0.0,1.0
2024-10-04,30.1,30.1,29.94,29.94,61033,29.7684160128512,29.7684160128512,29.6101785855404,29.6101785855404,61712.8334677571,0.0,1.0
2024-10-07,29.93,30.03,29.84,30.02,43181,29.6002887463335,29.6991871384028,29.5112801934711,29.6892972991958,43661.9838771028,0.0,1.0
2024-10-08,29.93,29.94,29.8299,29.9,44027,29.6002887463335,29.6101785855404,29.5012914558721,29.5706192287127,44517.4072892523,0.0,1.0
2024-10-09,29.9452,29.96,29.7591,29.8,64930,29.615321301928,29.6299582639543,29.4312713942871,29.4717208366434,65653.2413130841,0.0,1.0
2024-10-10,29.84,29.84,29.67,29.81,34413,29.5112801934711,29.5112801934711,29.3431529269534,29.4816106758503,34796.3190098131,0.0,1.0
2024-10-11,30.0389,30.0574,29.85,29.85,79156,29.7079890952969,29.7262852978297,29.5211700326781,29.5211700326781,80037.7016691589,0.0,1.0
2024-10-14,30.12,30.16,29.96,29.98,109949,29.7881956912651,29.8277550480928,29.6299582639543,29.6497379423681,111173.698277103,0.0,1.0
2024-10-15,29.57,30.01,29.53,29.99,41439,29.2442545348841,29.6794074599889,29.2046951780564,29.659627781575,41900.5801135514,0.0,1.0
2024-10-16,29.5605,29.61,29.53,29.59,41829,29.2348591876375,29.2838138917118,29.2046951780564,29.264034213298,42294.9242397197,0.0,1.0
2024-10-17,29.5996,29.73,29.594,29.73,52722,29.2735284589366,29.4024919621949,29.2679901489807,29.4024919621949,53309.2590252337,0.0,1.0
2024-10-18,29.8,29.83,29.7,29.78,131855,29.4717208366434,29.5013903542642,29.3728224445742,29.4519411582296,133323.704502337,0.0,1.0
2024-10-21,29.5,29.67,29.4499,29.61,34474,29.1750256604356,29.3431529269534,29.1254775660089,29.2838138917118,34857.9984757009,0.0,1.0
2024-10-22,29.44,29.45,29.3657,29.43,44298,29.115686625194,29.125576464401,29.0422051198866,29.1057967859871,44791.4259000001,0.0,1.0
2024-10-23,29.13,29.23,29.0709,29.16,34690,28.8091016097793,28.9080000018486,28.7506526600664,28.8387711274001,35076.404453271,0.0,1.0
2024-10-24,29.2804,29.36,29.182,29.36,53287,28.9578447914515,29.0365679115386,28.8605287736553,29.0365679115386,53880.552438785,0.0,1.0
2024-10-25,29.2,29.3999,29.17,29.35,31121,28.8783304842278,29.0760283699743,28.848660966607,29.0266780723317,31467.6501294392,0.0,1.0
2024-10-28,29.379,29.4079,29.245,29.31,49207,29.0553586060318,29.0839402413398,28.922834760659,28.987118715504,49755.1061957944,0.0,1.0
2024-10-29,29.24,29.29,29.2,29.23,37948,28.9178898410555,28.9673390370901,28.8783304842278,28.9080000018486,38370.6946149533,0.0,1.0
2024-10-30,29.03,29.13,28.91,28.93,51680,28.71020321771,28.8091016097793,28.5915251472269,28.6113048256407,52255.652411215,0.0,1.0
2024-10-31,28.7144,28.82,28.54,28.82,51614,28.3980798923394,28.5025165943645,28.2256010965706,28.5025165943645,52188.9172514019,0.0,1.0
2024-11-01,28.85,28.98,28.81,28.92,52897,28.5321861119853,28.6607540216754,28.4926267551576,28.6014149864338,53486.2083126169,0.0,1.0
2024-11-04,28.8718,29.05,28.8699,28.94,69826,28.5537459614564,28.7299828961239,28.5518668920071,28.6211946648477,70603.776804673,0.0,1.0
2024-11-05,29.1457,29.17,28.92,28.92,76958,28.8246286573342,28.848660966607,28.6014149864338,28.6014149864338,77815.2186196261,0.0,1.0
2024-11-06,28.84,28.87,28.6899,28.82,127818,28.5222962727784,28.5519657903992,28.3738497862824,28.5025165943645,129241.737227103,0.0,1.0
2024-11-07,29.18,29.195,29.01,29.07,58180,28.8585508058139,28.8733855646243,28.6904235392962,28.7497625745377,58828.0545140188,0.0,1.0
2024-11-08,28.85,28.97,28.74,28.97,31245,28.5321861119853,28.6508641824685,28.4233978807091,28.6508641824685,31593.0313387851,0.0,1.0
2024-11-11,28.89,28.95,28.84,28.94,50462,28.571745468813,28.6310845040546,28.5222962727784,28.6211946648477,51024.0853710281,0.0,1.0
2024-11-12,28.34,28.58,28.195,28.58,35857,28.027804312432,28.2651604533983,27.8844016439316,28.2651604533983,36256.4034154206,0.0,1.0
2024-11-13,28.0822,28.15,27.93,28.15,50586,27.7728442576774,27.8398973675004,27.622320904948,27.8398973675004,51149.4665803739,0.0,1.0
2024-11-14,28.08,28.269,28.08,28.22,82154,27.7706684930519,27.9575864540628,27.7706684930519,27.9091262419489,83069.0957467291,0.0,1.0
2024-11-15,27.8949,27.99,27.84,27.99,87507,27.5876075693317,27.6816599401896,27.5333123520857,27.6816599401896,88481.7216630841,0.0,1.0
2024-11-18,28.0142,28.0599,27.82,27.86,72767,27.7055933510703,27.750789916246,27.5135326736718,27.5530920304995,73577.5359714954,0.0,1.0
2024-11-19,27.98,28.001,27.73,27.73,90780,27.6717701009827,27.6925387633172,27.4245241208095,27.4245241208095,91791.1789065419,0.0,1.0
2024-11-20,27.94,27.99,27.76,27.85,53903,27.6322107441549,27.6816599401896,27.4541936384303,27.5432021912926,54503.4139303739,0.0,1.0
2024-11-21,28.015,28.04,27.88,27.93,79138,27.7063845382069,27.7311091362242,27.5728717089134,27.622320904948,80019.501171028,0.0,1.0
2024-11-22,28.08,28.11,27.97,27.97,37975,27.7706684930519,27.8003380106727,27.6618802617757,27.6618802617757,38397.9953621496,0.0,1.0
2024-11-25,28.15,28.26,28.0599,28.26,39985,27.8398973675004,27.9486855987766,27.750789916246,27.9486855987766,40430.3843200935,0.0,1.0
2024-11-26,28.0103,28.1,27.93,28.1,47117,27.7017363137796,27.7904481714658,27.622320904948,27.7904481714658,47641.8261350468,0.0,1.0
2024-11-27,28.16,28.1767,28.1,28.17,34521,27.8497872067073,27.8663032381829,27.7904481714658,27.8596770459143,34905.5219985982,0.0,1.0
2024-11-29,28.545,28.545,28.24,28.29,21254,28.230546016174,28.230546016174,27.9289059203628,27.9783551163974,21490.7437373832,0.0,1.0
2024-12-02,28.76,28.8,28.539,28.66,87282,28.443177559123,28.4827369159507,28.2246121126499,28.3442791670537,88254.2154364485,0.0,1.0
2024-12-03,28.96,29.02,28.84,28.95,48917,28.6409743432615,28.7003133785031,28.5222962727784,28.6310845040546,49461.8759481309,0.0,1.0
2024-12-04,29.06,29.105,28.9863,29.04,77039,28.7398727353308,28.784377011762,28.6669846203757,28.7200930569169,77897.120861215,0.0,1.0
2024-12-05,29.08,29.119,29.0375,29.08,85015,28.7596524137447,28.7982227866517,28.7176205971152,28.7596524137447,85961.9638107475,0.0,1.0
2024-12-06,29.0994,29.19,29.06,29.19,36182,28.7788387018061,28.8684406450209,28.7398727353308,28.8684406450209,36585.0235205607,0.0,1.0
2024-12-09,29.06,29.2588,29.03,29.23,45120,28.7398727353308,28.9364827387645,28.71020321771,28.9080000018486,45622.5819813084,0.0,1.0
2024-12-10,28.76,28.95,28.76,28.95,72197,28.443177559123,28.6310845040546,28.443177559123,28.6310845040546,73001.1868640186,0.0,1.0
2024-12-11,28.8817,28.9289,28.79,28.85,75946,28.5635369022713,28.610216943328,28.4728470767438,28.5321861119853,76791.9461691589,0.0,1.0
2024-12-12,28.6531,28.84,28.6399,28.78,339595,28.3374551780009,28.5222962727784,28.3244005902478,28.4629572375368,343377.675707944,0.0,1.0
2024-12-13,28.54,28.67,28.4591,28.67,115146,28.2256010965706,28.3541690062606,28.1455922973865,28.3541690062606,116428.586542991,0.0,1.0
2024-12-16,28.49,28.58,28.48,28.48,102185,28.1761519005359,28.2651604533983,28.166262061329,28.166262061329,103323.21675,0.0,1.0
2024-12-17,28.4514,28.5498,28.44,28.48,131065,28.1379771211972,28.2352931389934,28.1267027045013,28.166262061329,132524.90486215,0.0,1.0
2024-12-18,27.78,28.5089,27.76,28.47,248597,27.4739733168441,28.194843696637,27.4541936384303,28.1563722221221,251366.068546262,0.0,1.0
2024-12-19,27.72,27.93,27.705,27.93,195427,27.4146342816025,27.622320904948,27.3997995227921,27.622320904948,197603.819345327,0.0,1.0
2024-12-20,27.595,27.78,27.317,27.32,247489,27.2910112915159,27.4739733168441,27.0160737615634,27.0190407133254,250245.72677243,0.0,1.0
2024-12-23,27.73,27.76,27.48,27.59,196983,27.4245241208095,27.4541936384303,27.1772781406363,27.2860663719125,199177.15129486,0.0,1.0
2024-12-24,27.83,27.83,27.65,27.75,79227,27.5234225128787,27.5234225128787,27.345405407154,27.4443037992233,80109.4925228973,0.0,1.0
2024-12-26,27.82,27.84,27.71,27.76,111554,27.592354692151,27.6121910362863,27.4832547994071,27.5328456597452,112474.354386391,0.0797,1.0
2024-12-27,27.77,27.81,27.6599,27.72,144274,27.5427638318129,27.5824365200834,27.4335647573482,27.4931729714747,145464.304325638,0.0,1.0
2024-12-30,27.5,27.6,27.4,27.53,346784,27.2749731859868,27.3741549066631,27.1757914653105,27.3047277021897,349645.073341434,0.0,1.0
2024-12-31,27.51,27.64,27.451569,27.64,206409,27.2848913580544,27.4138275949337,27.2269384868461,27.4138275949337,208111.936950183,0.0,1.0
2025-01-02,27.47,27.63,27.37,27.54,155450,27.2452186697839,27.403909422866,27.1460369491076,27.3146458742573,156732.509720535,0.0,1.0
2025-01-03,27.56,27.5714,27.43,27.49,114607,27.3344822183926,27.3457889345497,27.2055459815134,27.2650550139192,115552.542563791,0.0,1.0
2025-01-06,27.81,27.965,27.72,27.72,142052,27.5824365200834,27.7361681871317,27.4931729714747,27.4931729714747,143223.972150668,0.0,1.0
2025-01-07,27.76,28.03,27.715,28.02,148265,27.5328456597452,27.8006363055713,27.4882138854409,27.7907181335037,149488.231287971,0.0,1.0
2025-01-08,27.695,27.72,27.54,27.6,122581,27.4683775413056,27.4931729714747,27.3146458742573,27.3741549066631,123592.330486027,0.0,1.0
2025-01-10,27.37,27.61,27.3,27.61,105810,27.1460369491076,27.3840730787308,27.0766097446342,27.3840730787308,106682.964641555,0.0,1.0
2025-01-13,27.22,27.23,27.01,27.01,133754,26.9972643680931,27.0071825401608,26.7889827546729,26.7889827546729,134857.511130012,0.0,1.0
2025-01-14,27.33,27.365,27.17,27.35,174058,27.1063642608371,27.1410778630738,26.947673507755,27.1262006049723,175494.031373025,0.0,1.0
2025-01-15,27.57,27.6295,27.47,27.61,127654,27.3444003904602,27.4034135142626,27.2452186697839,27.3840730787308,128707.184277035,0.0,1.0
2025-01-16,27.82,27.89,27.7048,27.74,118516,27.592354692151,27.6617818966244,27.4780973499319,27.51300931561,119493.793001215,0.0,1.0
2025-01-17,27.9,28.03,27.86,27.93,140751,27.6717000686921,27.8006363055713,27.6320273804216,27.701454584895,141912.238505468,0.0,1.0
2025-01-21,28.45,28.455,28.24,28.3,321471,28.2171995324118,28.2221586184456,28.0089179189915,28.0684269513973,324123.233402187,0.0,1.0
2025-01-22,28.485,28.58,28.485,28.57,82240,28.2519131346485,28.346135769291,28.2519131346485,28.3362175972234,82918.5049817741,0.0,1.0
2025-01-23,28.74,28.75,28.53,28.57,58168,28.5048265223731,28.5147446944408,28.2965449089529,28.3362175972234,58647.9036695019,0.0,1.0
2025-01-24,28.895,28.9797,28.87,28.87,86880,28.6585581894214,28.7425651068343,28.6337627592523,28.6337627592523,87596.7863912516,0.0,1.0
2025-01-27,28.75,28.75,28.62,28.62,129282,28.5147446944408,28.5147446944408,28.3858084575616,28.3858084575616,130348.615771567,0.0,1.0
2025-01-28,28.83,28.855,28.66,28.79,104591,28.5940900709818,28.6188855011509,28.4254811458321,28.5544173827113,105453.907521264,0.0,1.0
2025-01-29,28.78,28.86,28.7,28.82,76316,28.5444992106437,28.6238445871847,28.4651538341026,28.5841718989142,76945.6301822599,0.0,1.0
2025-01-30,29.06,29.1999,28.95,28.95,133061,28.8222080285373,28.9609632557635,28.7131081357934,28.7131081357934,134158.793669502,0.0,1.0
2025-01-31,28.81,29.17,28.785,29.02,100606,28.5742537268465,28.9313079212813,28.5494582966775,28.7825353402668,101436.030060754,0.0,1.0
2025-02-03,28.41,28.54,28.24,28.31,320565,28.1775268441413,28.3064630810205,28.0089179189915,28.078345123465,323209.758626974,0.0,1.0
2025-02-04,28.75,28.7799,28.59,28.59,141714,28.5147446944408,28.544400028923,28.3560539413587,28.3560539413587,142883.183547995,0.0,1.0
2025-02-05,29.01,29.04,28.85,28.89,189283,28.7726171681992,28.8023716844021,28.6139264151171,28.6535991033876,190844.642247874,0.0,1.0
2025-02-06,29.07,29.1398,28.99,29.06,118251,28.832126200605,28.901355041637,28.7527808240639,28.8222080285373,119226.606670717,0.0,1.0
2025-02-07,28.84,29.12,28.76,29.12,82418,28.6040082430494,28.8817170609431,28.5246628665084,28.8817170609431,83097.9735358446,0.0,1.0
2025-02-10,29.0,29.01,28.92,28.92,64021,28.7626989961316,28.7726171681992,28.6833536195905,28.6833536195905,64549.1926974482,0.0,1.0
2025-02-11,29.19,29.23,28.99,29.0,77063,28.9511442654166,28.9908169536871,28.7527808240639,28.7626989961316,77698.7931591736,0.0,1.0
2025-02-12,29.31,29.35,28.9532,28.98,104215,29.0701623302281,29.1098350184987,28.716281950855,28.7428626519963,105074.805407047,0.0,1.0
2025-02-13,29.54,29.56,29.29,29.34,218202,29.2982802877837,29.3181166319189,29.0503259860929,29.099916846431,220002.232782503,0.0,1.0
2025-02-14,29.57,29.7,29.57,29.69,282941,29.3280348039866,29.4569710408658,29.3280348039866,29.4470528687981,285275.349198055,0.0,1.0
2025-02-18,29.82,29.86,29.7401,29.81,95865,29.5759891056773,29.6156617939479,29.496742910857,29.5660709336097,96655.9153705955,0.0,1.0
2025-02-19,29.5,29.54,29.42,29.5,85334,29.2586075995131,29.2982802877837,29.1792622229721,29.2586075995131,86038.0314216283,0.0,1.0
2025-02-20,29.54,29.55,29.3865,29.49,169338,29.2982802877837,29.3081984598513,29.1460363465455,29.2486894274455,170735.089939246,0.0,1.0
2025-02-21,29.41,29.65,29.3399,29.65,140964,29.1693440509044,29.4073801805276,29.0998176647103,29.4073801805276,142126.99582017,0.0,1.0
2025-02-24,29.31,29.48,29.265,29.48,152508,29.0701623302281,29.2387712553779,29.0255305559238,29.2387712553779,153766.237326853,0.0,1.0
2025-02-25,29.56,29.66,29.43,29.65,319423,29.3181166319189,29.4172983525952,29.1891803950397,29.4073801805276,322058.336780073,0.0,1.0
2025-02-26,29.62,29.8397,29.546,29.68,99825,29.3776256643247,29.5955279046506,29.3042311910242,29.4371346967305,100648.586573512,0.0,1.0
2025-02-27,29.39,29.7,29.375,29.7,115677,29.1495077067692,29.4569710408658,29.1346304486677,29.4569710408658,116631.370388821,0.0,1.0
2025-02-28,29.47,29.485,29.18,29.38,95626,29.2288530833102,29.2437303414117,28.9412260933489,29.1395895347015,96414.9435479953,0.0,1.0
2025-03-03,29.805,30.1,29.645,30.1,164372,29.5611118475759,29.853697923571,29.4024210944938,29.853697923571,165728.118930741,0.0,1.0
2025-03-04,29.89,30.2,29.3911,29.61,221566,29.6454163101508,29.9528796442473,29.1505987056966,29.3677074922571,223393.986804374,0.0,1.0
2025-03-05,30.58,30.64,30.24,30.24,154660,30.3297701828173,30.3892792152231,29.9925523325179,29.9925523325179,155935.991980559,0.0,1.0
2025-03-06,30.1,30.43,30.08,30.2,110880,29.853697923571,30.1809976018029,29.8338615794358,29.9528796442473,111794.793681653,0.0,1.0
2025-03-07,30.33,30.36,30.02,30.13,165005,30.0818158811265,30.1115703973294,29.77435254703,29.8834524397739,166366.341373026,0.0,1.0
2025-03-10,29.52,29.865,29.33,29.82,171829,29.2784439436484,29.6206208799817,29.0899986743634,29.5759891056773,173246.641445929,0.0,1.0
2025-03-11,29.52,29.65,29.31,29.62,212220,29.2784439436484,29.4073801805276,29.0701623302281,29.3776256643247,213970.87946537,0.0,1.0
2025-03-12,29.75,29.7734,29.53,29.74,315306,29.5065619012039,29.5297704238422,29.288362115716,29.4966437291363,317907.370279466,0.0,1.0
2025-03-13,29.46,29.5828,29.39,29.54,195706,29.2189349112426,29.3407300642331,29.1495077067692,29.2982802877837,197320.633948967,0.0,1.0
2025-03-14,30.05,30.06,29.75,29.75,244156,29.8041070632329,29.8140252353005,29.5065619012039,29.5065619012039,246170.361166464,0.0,1.0
2025-03-17,30.34,30.39,30.1,30.1,186835,30.0917340531942,30.1413249135323,29.853697923571,29.853697923571,188376.445504253,0.0,1.0
2025-03-18,30.31,30.33,30.1201,30.31,183872,30.0619795369913,30.0818158811265,29.873633449427,30.0619795369913,185388.999854192,0.0,1.0
2025-03-19,30.47,30.56,30.22,30.29,206833,30.2206702900734,30.3099338386821,29.9727159883826,30.042143192856,208539.435078979,0.0,1.0
2025-03-20,30.28,30.3,30.07,30.09,160445,30.0322250207884,30.0520613649237,29.8239434073681,29.8437797515034,161768.719987849,0.0,1.0
2025-03-21,30.05,30.0987,29.945,29.98,102693,29.8041070632329,29.8524085612022,29.6999662565227,29.7346798587594,103540.248444714,0.0,1.0
2025-03-24,30.05,30.09,29.95,30.04,100135,29.8041070632329,29.8437797515034,29.7049253425565,29.7941888911652,100961.144167679,0.0,1.0
2025-03-25,30.24,30.2999,30.1737,30.26,95143,29.9925523325179,30.051962183203,29.9267948517095,30.0123886766531,95927.9586512757,0.0,1.0
2025-03-26,29.78,30.0599,29.735,30.01,387566,29.5363164174068,29.8139260535798,29.4916846431025,29.7644343749623,390763.537229648,0.0,1.0
2025-03-27,29.84,29.91,29.71,29.74,248634,29.5958254498126,29.665252654286,29.4668892129334,29.4966437291363,250685.306026731,0.0,1.0
2025-03-28,29.57,29.69,29.49,29.67,143305,29.3280348039866,29.4470528687981,29.2486894274455,29.4272165246629,144487.309781288,0.0,1.0
2025-03-31,29.32,29.37,29.05,29.17,83004,29.0800805022958,29.1296713626339,28.8122898564697,28.9313079212813,83688.8082138517,0.0,1.0
2025-04-01,29.48,29.5599,29.28,29.39,218633,29.2387712553779,29.3180174501982,29.0404078140252,29.1495077067692,220436.788663426,0.0,1.0
2025-04-02,29.54,29.57,29.24,29.27,92248,29.2982802877837,29.3280348039866,29.0007351257547,29.0304896419576,93009.0740218711,0.0,1.0
2025-04-03,29.05,29.34,29.005,29.32,675822,28.8122898564697,29.099916846431,28.7676580821654,29.0800805022958,681397.736792224,0.0,1.0
2025-04-04,27.22,28.07,27.21,28.07,616751,26.9972643680931,27.8403089938418,26.9873461960255,27.8403089938418,621839.383098421,0.0,1.0
2025-04-07,26.44,27.4512,26.1,26.29,1116823,26.2236469468179,27.2265725062968,25.8864290965184,26.0748743658034,1126037.12900364,0.0,1.0
2025-04-08,26.4,27.44,26.14,27.44,560988,26.1839742585473,27.215464153581,25.9261017847889,27.215464153581,565616.321409478,0.0,1.0
2025-04-09,28.29,28.44,26.3099,26.49,576407,28.0585087793297,28.2072813603442,26.094611528218,26.273237807156,581162.532843256,0.0,1.0
2025-04-10,27.93,28.04,27.33,27.95,433473,27.701454584895,27.8105544776389,27.1063642608371,27.7212909290302,437049.283924665,0.0,1.0
2025-04-11,28.5,28.525,27.899,28.01,345477,28.26679039275,28.291585822919,27.6707082514853,27.780799961436,348327.29019441,0.0,1.0
2025-04-14,28.74,28.905,28.5,28.72,275524,28.5048265223731,28.6684763614891,28.26679039275,28.4849901782379,277797.156695018,0.0,1.0
2025-04-15,29.03,29.125,28.94,28.97,232003,28.7924535123344,28.8866761469769,28.7031899637258,28.7329444799287,233917.095224788,0.0,1.0
2025-04-16,28.85,29.135,28.74,28.99,374447,28.6139264151171,28.8965943190446,28.5048265223731,28.7527808240639,377536.301494532,0.0,1.0
2025-04-17,29.12,29.299,29.01,29.1,534269,28.8817170609431,29.0592523409537,28.7726171681992,28.8618807168079,538676.881543136,0.0,1.0
2025-04-21,28.99,29.29,28.8,29.29,517079,28.7527808240639,29.0503259860929,28.5643355547789,29.0503259860929,521345.058821386,0.0,1.0
2025-04-22,29.56,29.6599,29.32,29.38,286799,29.3181166319189,29.4171991708746,29.0800805022958,29.1395895347015,289165.178869988,0.0,1.0
2025-04-23,29.71,30.01,29.645,29.92,230012,29.4668892129334,29.7644343749623,29.4024210944938,29.6751708263537,231909.668869988,0.0,1.0
2025-04-24,30.16,30.16,29.84,29.84,257217,29.9132069559768,29.9132069559768,29.5958254498126,29.5958254498126,259339.118383961,0.0,1.0
2025-04-25,30.36,30.36,30.14,30.22,304979,30.1115703973294,30.1115703973294,29.8933706118416,29.9727159883826,307495.169392467,0.0,1.0
2025-04-28,30.51,30.51,30.295,30.4,142812,30.2603429783439,30.2603429783439,30.0471022788898,30.1512430856,143990.242381531,0.0,1.0
2025-04-29,30.57,30.617,30.47,30.5,184378,30.3198520107497,30.3664674194676,30.2206702900734,30.2504248062763,185899.174507898,0.0,1.0
2025-04-30,30.68,30.74,30.34,30.51,221170,30.4289519034937,30.4884609358994,30.0917340531942,30.2603429783439,222994.719684082,0.0,1.0
2025-05-01,30.66,30.84,30.59,30.84,338818,30.4091155593584,30.5876426565758,30.339688354885,30.5876426565758,341613.351421628,0.0,1.0
2025-05-02,31.26,31.313929,31.13,31.21,377626,31.0042058834163,31.0576935935598,30.8752696465371,30.9546150230781,380741.529210206,0.0,1.0
2025-05-05,31.32,31.383,31.3,31.36,162280,31.0637149158221,31.1261993998482,31.0438785716868,31.1033876040926,163618.859295261,0.0,1.0
2025-05-06,31.24,31.3296,31.19,31.27,256281,30.984369539281,31.073236361007,30.9347786789429,31.0141240554839,258395.396099636,0.0,1.0
2025-05-07,31.1,31.17,30.99,31.14,217596,30.8455151303342,30.9149423348076,30.7364152375902,30.8851878186047,219391.23309842,0.0,1.0
2025-05-08,31.06,31.25,31.025,31.25,483464,30.8058424420637,30.9942877113487,30.7711288398269,30.9942877113487,487452.724860267,0.0,1.0
2025-05-09,31.16,31.26,31.075,31.26,324832,30.90502416274,31.0042058834163,30.8207197001651,31.0042058834163,327511.962673147,0.0,1.0
2025-05-12,31.32,31.32,31.0,31.15,295318,31.0637149158221,31.0637149158221,30.7463334096579,30.8951059906723,297754.463207776,0.0,1.0
2025-05-13,31.43,31.49,31.285,31.33,503371,31.172814808566,31.2323238409718,31.0290013135854,31.0736330878897,507523.963657352,0.0,1.0
2025-05-14,31.34,31.56,31.305,31.56,263965,31.0835512599573,31.3017510454452,31.0488376577206,31.3017510454452,266142.791433779,0.0,1.0
2025-05-15,31.74,31.74,31.535,31.62,330093,31.4802781426626,31.4802781426626,31.2769556152762,31.361260077851,332816.367521264,0.0,1.0
2025-05-16,31.85,31.85,31.67,31.82,288950,31.5893780354065,31.5893780354065,31.4108509381892,31.5596235192037,291333.92527339,0.0,1.0
2025-05-19,32.13,32.13,31.84,31.84,116333,31.8670868533002,31.8670868533002,31.5794598633389,31.5794598633389,117292.782588092,0.0,1.0
2025-05-20,32.29,32.29,32.175,32.2,464425,32.0257776063823,32.0257776063823,31.9117186276046,31.9365140577737,468256.647326854,0.0,1.0
2025-05-21,32.12,32.43,32.08,32.33,289408,31.8571686812326,32.1646320153292,31.8174959929621,32.0654502946529,291795.703912515,0.0,1.0
2025-05-22,32.16,32.24,31.98,32.0,340709,31.8968413695031,31.9761867460442,31.7183142722858,31.738150616421,343519.952746051,0.0,1.0
2025-05-23,32.09,32.15,31.81,31.81,183306,31.8274141650297,31.8869231974355,31.549705347136,31.549705347136,184818.33018226,0.0,1.0
2025-05-27,32.58,32.625,32.505,32.59,251606,32.3134045963437,32.358036370648,32.2390183058364,32.3233227684113,253681.825929526,0.0,1.0
2025-05-28,32.23,32.329,32.1646,32.31,346703,31.9662685739765,32.0644584774461,31.9014037286542,32.0456139505176,349563.405066829,0.0,1.0
2025-05-29,32.34,32.37,32.19,32.37,257176,32.0753684667205,32.1051229829234,31.926595885706,32.1051229829234,259297.780121507,0.0,1.0
2025-05-30,32.32,32.33,32.1,32.31,220245,32.0555321225852,32.0654502946529,31.8373323370973,32.0456139505176,222062.088153099,0.0,1.0
2025-06-02,32.7,32.7,32.2635,32.39,328600,32.4324226611552,32.4324226611552,31.9994944504031,32.1249593270587,331311.04981774,0.0,1.0
2025-06-03,32.5,32.525,32.34,32.4,239808,32.2340592198026,32.2588546499717,32.0753684667205,32.1348774991263,241786.488845686,0.0,1.0
2025-06-04,32.68,32.7399,32.5569,32.57,207104,32.41258631702,32.4719961677051,32.2904936188674,32.303486424276,208812.6709113,0.0,1.0
2025-06-05,32.62,32.77,32.535,32.77,333494,32.3530772846142,32.5018498656287,32.2687728220393,32.5018498656287,336245.426804374,0.0,1.0
2025-06-06,32.7,32.715,32.62,32.67,187594,32.4324226611552,32.4472999192567,32.3530772846142,32.4026681449523,189141.707484812,0.0,1.0
2025-06-09,32.72,32.81,32.64,32.68,142297,32.4522590052905,32.5415225538992,32.3729136287494,32.41258631702,143470.993475091,0.0,1.0
2025-06-10,32.75,32.87,32.67,32.87,336960,32.4820135214934,32.601031586305,32.4026681449523,32.601031586305,339740.022357229,0.0,1.0
2025-06-11,32.77,32.905,32.75,32.83,315409,32.5018498656287,32.6357451885417,32.4820135214934,32.5613588980344,318011.220060753,0.0,1.0
2025-06-12,32.96,32.9977,32.87,32.92,162956,32.6902951349137,32.7276866436086,32.601031586305,32.6506224466431,164300.436500607,0.0,1.0
2025-06-13,32.52,32.685,32.425,32.53,213831,32.2538955639379,32.4175454030538,32.1596729292954,32.2638137360055,215595.170704739,0.0,1.0
2025-06-16,32.67,32.91,32.64,32.76,193091,32.4026681449523,32.6407042745755,32.3729136287494,32.491931693561,194684.059404617,0.0,1.0
2025-06-17,32.24,32.52,32.205,32.5,168998,31.9761867460442,32.2538955639379,31.9414731438075,32.2340592198026,170392.284835966,0.0,1.0
2025-06-18,32.34,32.5,32.25,32.4,335799,32.0753684667205,32.2340592198026,31.9861049181118,32.1348774991263,338569.443754557,0.0,1.0
2025-06-20,31.98,32.29,31.97,32.29,288509,31.7183142722858,32.0257776063823,31.7083961002181,32.0257776063823,290889.286889429,0.0,1.0
2025-06-23,32.19,32.19,31.69,31.72,273473,31.926595885706,31.926595885706,31.4306872823244,31.4604417985273,275729.235321993,0.0,1.0
2025-06-24,32.62,32.65,32.3842,32.43,419231,32.3530772846142,32.3828318008171,32.1192067872594,32.1646320153292,422689.78309842,0.0,1.0
2025-06-25,32.48,32.5,32.4,32.46,271423,32.2142228756673,32.2340592198026,32.1348774991263,32.1943865315321,273662.322199271,0.0,1.0
2025-06-26,32.79,32.79,32.6,32.66,199337,32.5216862097639,32.5216862097639,32.3332409404789,32.3927499728847,200981.590801944,0.0,1.0
2025-06-27,33.13,33.195,32.97,33.05,369696,32.8589040600634,32.923372178503,32.7002133069813,32.7795586835223,372746.104301336,0.0,1.0
2025-06-30,32.92,32.9399,32.7546,32.82,203573,32.92,32.9399,32.7546,32.82,203573,0.2716,1.0
2025-07-01,32.72,32.8,32.61,32.73,647686,32.72,32.8,32.61,32.73,647686,0.0,1.0
2025-07-02,32.73,32.76,32.4646,32.5,939241,32.73,32.76,32.4646,32.5,939241,0.0,1.0
2025-07-03,32.76,32.805,32.69,32.71,206383,32.76,32.805,32.69,32.71,206383,0.0,1.0
2025-07-07,32.51,32.68,32.41,32.64,301104,32.51,32.68,32.41,32.64,301104,0.0,1.0
2025-07-08,32.75,32.75,32.555,32.6,451415,32.75,32.75,32.555,32.6,451415,0.0,1.0
2025-07-09,33.0,33.0,32.805,32.86,255626,33.0,33.0,32.805,32.86,255626,0.0,1.0
2025-07-10,32.92,32.92,32.775,32.9,220105,32.92,32.92,32.775,32.9,220105,0.0,1.0
2025-07-11,32.62,32.6899,32.5831,32.68,259554,32.62,32.6899,32.5831,32.68,259554,0.0,1.0
2025-07-14,32.66,32.68,32.4858,32.52,324591,32.66,32.68,32.4858,32.52,324591,0.0,1.0
2025-07-15,32.34,32.65,32.31,32.65,270994,32.34,32.65,32.31,32.65,270994,0.0,1.0
2025-07-16,32.51,32.51,32.265,32.38,302575,32.51,32.51,32.265,32.38,302575,0.0,1.0
2025-07-17,32.66,32.67,32.5,32.52,249120,32.66,32.67,32.5,32.52,249120,0.0,1.0
2025-07-18,32.51,32.68,32.4767,32.68,221377,32.51,32.68,32.4767,32.68,221377,0.0,1.0
2025-07-21,32.65,32.775,32.565,32.63,258272,32.65,32.775,32.565,32.63,258272,0.0,1.0
2025-07-22,32.66,32.6791,32.425,32.59,407829,32.66,32.6791,32.425,32.59,407829,0.0,1.0
2025-07-23,33.38,33.38,32.975,33.01,577554,33.38,33.38,32.975,33.01,577554,0.0,1.0
2025-07-24,33.16,33.2547,33.15,33.21,307168,33.16,33.2547,33.15,33.21,307168,0.0,1.0
2025-07-25,33.09,33.09,32.85,32.9,371569,33.09,33.09,32.85,32.9,371569,0.0,1.0
2025-07-28,32.6,32.82,32.535,32.82,204802,32.6,32.82,32.535,32.82,204802,0.0,1.0
2025-07-29,32.51,32.6075,32.47,32.6,301382,32.51,32.6075,32.47,32.6,301382,0.0,1.0
2025-07-30,32.33,32.51,32.2,32.45,200155,32.33,32.51,32.2,32.45,200155,0.0,1.0
2025-07-31,32.0,32.28,31.94,32.28,274404,32.0,32.28,31.94,32.28,274404,0.0,1.0
2025-08-01,31.82,31.8242,31.605,31.82,508175,31.82,31.8242,31.605,31.82,508175,0.0,1.0
2025-08-04,32.32,32.32,32.15,32.21,192957,32.32,32.32,32.15,32.21,192957,0.0,1.0
2025-08-05,32.26,32.32,32.15,32.32,249311,32.26,32.32,32.15,32.32,249311,0.0,1.0
2025-08-06,32.54,32.54,32.335,32.41,199841,32.54,32.54,32.335,32.41,199841,0.0,1.0
2025-08-07,32.76,32.9,32.585,32.9,454566,32.76,32.9,32.585,32.9,454566,0.0,1.0
2025-08-08,32.88,32.915,32.78,32.83,213873,32.88,32.915,32.78,32.83,213873,0.0,1.0
2025-08-11,32.7,32.7699,32.655,32.76,194584,32.7,32.7699,32.655,32.76,194584,0.0,1.0
2025-08-12,32.98,32.98,32.67,32.74,307542,32.98,32.98,32.67,32.74,307542,0.0,1.0
2025-08-13,33.16,33.165,33.075,33.13,258695,33.16,33.165,33.075,33.13,258695,0.0,1.0
2025-08-14,33.15,33.155,32.98,33.01,223614,33.15,33.155,32.98,33.01,223614,0.0,1.0
2025-08-15,33.29,33.3,33.22,33.26,730563,33.29,33.3,33.22,33.26,730563,0.0,1.0
2025-08-18,33.29,33.295,33.18,33.25,159491,33.29,33.295,33.18,33.25,159491,0.0,1.0
2025-08-19,33.22,33.345,33.175,33.34,239999,33.22,33.345,33.175,33.34,239999,0.0,1.0
2025-08-20,33.26,33.31,33.165,33.3,358255,33.26,33.31,33.165,33.3,358255,0.0,1.0
2025-08-21,33.07,33.14,33.02,33.11,268557,33.07,33.14,33.02,33.11,268557,0.0,1.0
2025-08-22,33.53,33.575,33.1411,33.17,229123,33.53,33.575,33.1411,33.17,229123,0.0,1.0
2025-08-25,33.16,33.48,33.16,33.44,209578,33.16,33.48,33.16,33.44,209578,0.0,1.0
2025-08-26,33.16,33.17,33.055,33.1,324463,33.16,33.17,33.055,33.1,324463,0.0,1.0
2025-08-27,33.06,33.06,32.8299,32.91,309061,33.06,33.06,32.8299,32.91,309061,0.0,1.0
2025-08-28,33.15,33.1773,33.078,33.13,309933,33.15,33.1773,33.078,33.13,309933,0.0,1.0
2025-08-29,32.89,32.96,32.8314,32.96,215630,32.89,32.96,32.8314,32.96,215630,0.0,1.0
2025-09-02,32.59,32.625,32.37,32.43,311959,32.59,32.625,32.37,32.43,311959,0.0,1.0
2025-09-03,32.7,32.7,32.505,32.56,208410,32.7,32.7,32.505,32.56,208410,0.0,1.0
2025-09-04,32.88,32.91,32.6837,32.74,361816,32.88,32.91,32.6837,32.74,361816,0.0,1.0
2025-09-05,32.99,33.19,32.87,33.12,329845,32.99,33.19,32.87,33.12,329845,0.0,1.0
2025-09-08,33.33,33.33,33.1443,33.21,233134,33.33,33.33,33.1443,33.21,233134,0.0,1.0
2025-09-09,33.21,33.21,33.09,33.17,226400,33.21,33.21,33.09,33.17,226400,0.0,1.0
2025-09-10,33.21,33.365,33.16,33.33,182121,33.21,33.365,33.16,33.33,182121,0.0,1.0
2025-09-11,33.62,33.62,33.39,33.41,415584,33.62,33.62,33.39,33.41,415584,0.0,1.0
2025-09-12,33.51,33.56,33.435,33.54,246300,33.51,33.56,33.435,33.54,246300,0.0,1.0
2025-09-15,33.79,33.79,33.665,33.73,162170,33.79,33.79,33.665,33.73,162170,0.0,1.0
2025-09-16,33.73,33.81,33.6,33.81,250021,33.73,33.81,33.6,33.81,250021,0.0,1.0
2025-09-17,33.62,33.88,33.47,33.75,297328,33.62,33.88,33.47,33.75,297328,0.0,1.0
2025-09-18,33.85,33.9,33.635,33.74,367514,33.85,33.9,33.635,33.74,367514,0.0,1.0
2025-09-19,33.59,33.665,33.52,33.66,168258,33.59,33.665,33.52,33.66,168258,0.0,1.0
2025-09-22,33.75,33.7789,33.525,33.6,659823,33.75,33.7789,33.525,33.6,659823,0.0,1.0
2025-09-23,33.72,33.88,33.66,33.86,372568,33.72,33.88,33.66,33.86,372568,0.0,1.0
2025-09-24,33.47,33.575,33.41,33.54,351265,33.47,33.575,33.41,33.54,351265,0.0,1.0
2025-09-25,33.22,33.23,33.08,33.21,249537,33.22,33.23,33.08,33.21,249537,0.0,1.0
2025-09-26,33.48,33.48,33.29,33.37,342272,33.48,33.48,33.29,33.37,342272,0.0,1.0
2025-09-29,33.56,33.61,33.4851,33.58,158223,33.56,33.61,33.4851,33.58,158223,0.0,1.0
2025-09-30,33.72,33.785,33.56,33.59,229366,33.72,33.785,33.56,33.59,229366,0.0,1.0
2025-10-01,34.07,34.11,33.92,33.92,634667,34.07,34.11,33.92,33.92,634667,0.0,1.0
2025-10-02,34.17,34.3,34.0,34.3,261663,34.17,34.3,34.0,34.3,261663,0.0,1.0
2025-10-03,34.48,34.52,34.38,34.46,402302,34.48,34.52,34.38,34.46,402302,0.0,1.0
2025-10-06,34.55,34.61,34.52,34.55,232556,34.55,34.61,34.52,34.55,232556,0.0,1.0
2025-10-07,34.26,34.47,34.235,34.47,645401,34.26,34.47,34.235,34.47,645401,0.0,1.0
2025-10-08,34.39,34.4,34.295,34.36,485893,34.39,34.4,34.295,34.36,485893,0.0,1.0
2025-10-09,34.08,34.34,33.975,34.34,266438,34.08,34.34,33.975,34.34,266438,0.0,1.0
2025-10-10,33.33,33.97,33.295,33.97,379763,33.33,33.97,33.295,33.97,379763,0.0,1.0
2025-10-13,33.68,33.69,33.49,33.55,358151,33.68,33.69,33.49,33.55,358151,0.0,1.0
2025-10-14,33.73,33.8298,33.31,33.39,279807,33.73,33.8298,33.31,33.39,279807,0.0,1.0
2025-10-15,33.87,33.96,33.65,33.89,169587,33.87,33.96,33.65,33.89,169587,0.0,1.0
2025-10-16,34.1,34.2,33.95,34.11,228483,34.1,34.2,33.95,34.11,228483,0.0,1.0
2025-10-17,34.1,34.1042,33.89,33.98,202827,34.1,34.1042,33.89,33.98,202827,0.0,1.0
2025-10-20,34.48,34.49,34.31,34.31,205051,34.48,34.49,34.31,34.31,205051,0.0,1.0
2025-10-21,34.2,34.33,34.17,34.33,289242,34.2,34.33,34.17,34.33,289242,0.0,1.0
2025-10-22,33.98,34.17,33.84,34.12,496967,33.98,34.17,33.84,34.12,496967,0.0,1.0
2025-10-23,34.27,34.29,34.13,34.13,316335,34.27,34.29,34.13,34.13,316335,0.0,1.0
2025-10-24,34.31,34.3299,34.2498,34.29,203231,34.31,34.3299,34.2498,34.29,203231,0.0,1.0
2025-10-27,34.57,34.57,34.4635,34.55,162731,34.57,34.57,34.4635,34.55,162731,0.0,1.0
2025-10-28,34.61,34.675,34.52,34.58,290410,34.61,34.675,34.52,34.58,290410,0.0,1.0
2025-10-29,34.38,34.54,34.2,34.51,437183,34.38,34.54,34.2,34.51,437183,0.0,1.0
2025-10-30,34.24,34.36,34.14,34.17,305567,34.24,34.36,34.14,34.17,305567,0.0,1.0
2025-10-31,34.19,34.25,34.025,34.25,341150,34.19,34.25,34.025,34.25,341150,0.0,1.0
2025-11-03,34.28,34.305,34.17,34.27,220969,34.28,34.305,34.17,34.27,220969,0.0,1.0
2025-11-04,33.89,34.08,33.865,33.9,255361,33.89,34.08,33.865,33.9,255361,0.0,1.0
2025-11-05,34.14,34.18,33.92,33.94,398231,34.14,34.18,33.92,33.94,398231,0.0,1.0
2025-11-06,33.97,34.15,33.89,34.15,249955,33.97,34.15,33.89,34.15,249955,0.0,1.0
2025-11-07,34.15,34.15,33.7884,33.91,235223,34.15,34.15,33.7884,33.91,235223,0.0,1.0
2025-11-10,34.47,34.47,34.2,34.32,275969,34.47,34.47,34.2,34.32,275969,0.0,1.0
2025-11-11,34.66,34.73,34.54,34.54,247774,34.66,34.73,34.54,34.54,247774,0.0,1.0
2025-11-12,34.99,34.99,34.85,34.85,222499,34.99,34.99,34.85,34.85,222499,0.0,1.0
2025-11-13,34.58,34.9442,34.51,34.94,370555,34.58,34.9442,34.51,34.94,370555,0.0,1.0
2025-11-14,34.43,34.4899,34.19,34.24,191772,34.43,34.4899,34.19,34.24,191772,0.0,1.0
2025-11-17,33.97,34.26,33.83,34.14,218607,33.97,34.26,33.83,34.14,218607,0.0,1.0
2025-11-18,33.53,33.63,33.32,33.54,433292,33.53,33.63,33.32,33.54,433292,0.0,1.0
2025-11-19,33.43,33.585,33.269,33.46,359947,33.43,33.585,33.269,33.46,359947,0.0,1.0
2025-11-20,33.03,33.82,32.98,33.82,291540,33.03,33.82,32.98,33.82,291540,0.0,1.0
2025-11-21,33.43,33.52,33.1,33.3,436482,33.43,33.52,33.1,33.3,436482,0.0,1.0
2025-11-24,33.45,33.5199,33.32,33.42,325005,33.45,33.5199,33.32,33.42,325005,0.0,1.0
2025-11-25,33.89,33.89,33.5,33.65,438687,33.89,33.89,33.5,33.65,438687,0.0,1.0
2025-11-26,34.32,34.36,34.11,34.11,230477,34.32,34.36,34.11,34.11,230477,0.0,1.0