date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-22,25.0441,25.05,24.97,25.02,40474,24.9435810579242,24.9494573772266,24.8697784714311,24.9195777875533,40637.1042331944,0.0,1.0
2023-08-23,25.3767,25.3767,25.3767,25.3767,11,25.2748461087691,25.2748461087691,25.2748461087691,25.2748461087691,11.0443283729095,0.0,1.0
2023-08-24,25.0471,25.24,25.0471,25.24,110,24.9465690168915,25.138694778491,24.9465690168915,25.138694778491,110.443283729095,0.0,1.0
2023-08-25,25.2562,25.2562,25.14,25.14,375,25.1548297569146,25.1548297569146,25.0390961462466,25.0390961462466,376.511194531006,0.0,1.0
2023-08-28,25.3899,25.3899,25.3899,25.3899,1,25.2879931282254,25.2879931282254,25.2879931282254,25.2879931282254,1.00402985208268,0.0,1.0
2023-08-29,25.8449,25.8449,25.8449,25.8449,21,25.7411669049375,25.7411669049375,25.7411669049375,25.7411669049375,21.0846268937363,0.0,1.0
2023-08-30,25.9989,25.9989,25.9989,25.9989,64,25.8945487985939,25.8945487985939,25.8945487985939,25.8945487985939,64.2579105332916,0.0,1.0
2023-08-31,25.9757,25.9757,25.9757,25.9757,39,25.8714419159132,25.8714419159132,25.8714419159132,25.8714419159132,39.1571642312246,0.0,1.0
2023-09-01,26.0882,26.0882,26.0882,26.0882,39,25.9834903771881,25.9834903771881,25.9834903771881,25.9834903771881,39.1571642312247,0.0,1.0
2023-09-05,25.7133,25.7133,25.7133,25.7133,100,25.6100951049038,25.6100951049038,25.6100951049038,25.6100951049038,100.402985208268,0.0,1.0
2023-09-06,25.6666,25.6666,25.6666,25.6666,100,25.5635825436457,25.5635825436457,25.5635825436457,25.5635825436457,100.402985208268,0.0,1.0
2023-09-07,25.4645,25.4645,25.4645,25.4645,100,25.3622937078797,25.3622937078797,25.3622937078797,25.3622937078797,100.402985208268,0.0,1.0
2023-09-08,25.271,25.271,25.271,25.271,10,25.1695703544868,25.1695703544868,25.1695703544868,25.1695703544868,10.0402985208268,0.0,1.0
2023-09-11,25.3622,25.3622,25.3622,25.3622,100,25.2604043070937,25.2604043070937,25.2604043070937,25.2604043070937,100.402985208268,0.0,1.0
2023-09-12,25.2113,25.2113,25.2113,25.2113,2,25.1101099710368,25.1101099710368,25.1101099710368,25.1101099710368,2.00805970416537,0.0,1.0
2023-09-13,25.1704,25.1704,25.1704,25.1704,2,25.0693741304489,25.0693741304489,25.0693741304489,25.0693741304489,2.00805970416536,0.0,1.0
2023-09-14,25.3707,25.3707,25.3707,25.3707,2,25.2688701908344,25.2688701908344,25.2688701908344,25.2688701908344,2.00805970416537,0.0,1.0
2023-09-15,25.062,25.07,25.04,25.05,2001,24.9614092130959,24.9693771036755,24.9394975140021,24.9494573772266,2009.06373401745,0.0,1.0
2023-09-18,25.0491,25.07,25.0491,25.07,1340,24.9485609895364,24.9693771036755,24.9485609895364,24.9693771036755,1345.40000179079,0.0,1.0
2023-09-19,24.8069,24.8069,24.8069,24.8069,1340,24.7073331022404,24.7073331022404,24.7073331022404,24.7073331022404,1345.40000179079,0.0,1.0
2023-09-20,24.69,24.72,24.69,24.71,200,24.5909023011467,24.62078189082,24.5909023011467,24.6108220275956,200.805970416536,0.0,1.0
2023-09-21,24.1481,24.1481,24.1481,24.1481,25,24.0511773130142,24.0511773130142,24.0511773130142,24.0511773130142,25.100746302067,0.0,1.0
2023-09-22,24.165,24.165,24.165,24.165,1,24.0680094818635,24.0680094818635,24.0680094818635,24.0680094818635,1.00402985208268,0.0,1.0
2023-09-25,24.3134,24.3134,24.3134,24.3134,50,24.2158138521142,24.2158138521142,24.2158138521142,24.2158138521142,50.2014926041341,0.0,1.0
2023-09-26,24.0672,24.0672,24.0672,24.0672,50,23.9706020195285,23.9706020195285,23.9706020195285,23.9706020195285,50.201492604134,0.0,1.0
2023-09-27,24.2192,24.2192,24.2192,24.2192,100,24.12199194054,24.12199194054,24.12199194054,24.12199194054,100.402985208268,0.0,1.0
2023-09-28,24.4131,24.4131,24.4131,24.4131,100,24.3151136884619,24.3151136884619,24.3151136884619,24.3151136884619,100.402985208268,0.0,1.0
2023-09-29,24.2523,24.2523,24.2523,24.2523,100,24.1549590878129,24.1549590878129,24.1549590878129,24.1549590878129,100.402985208268,0.0,1.0
2023-10-02,24.0713,24.17,24.0713,24.17,400,23.9746855634505,24.0729894134757,23.9746855634505,24.0729894134757,401.611940833073,0.0,1.0
2023-10-03,23.7179,23.72,23.68,23.68,16372,23.6227039970987,23.6247955683758,23.5849561154781,23.5849561154781,16437.9767382977,0.0,1.0
2023-10-04,23.8387,23.8387,23.8387,23.8387,16372,23.74301914485,23.74301914485,23.74301914485,23.74301914485,16437.9767382976,0.0,1.0
2023-10-05,23.7171,23.7171,23.7171,23.7171,100,23.6219072080407,23.6219072080407,23.6219072080407,23.6219072080407,100.402985208268,0.0,1.0
2023-10-06,24.0579,24.0579,23.71,23.71,102,23.9613393467297,23.9613393467297,23.6148357051514,23.6148357051514,102.411044912434,0.0,1.0
2023-10-09,24.2598,24.27,24.09,24.1,7479,24.1624289852312,24.1725880457201,23.9933105076802,24.0032703709046,7509.13926372638,0.0,1.0
2023-10-10,24.3835,24.52,24.38,24.52,4579,24.2856324933176,24.4215846263312,24.282146541189,24.4215846263312,4597.45269268659,0.0,1.0
2023-10-11,24.3839,24.3839,24.31,24.36,585,24.2860308878465,24.2860308878465,24.2124274986179,24.2622268147401,587.35746346837,0.0,1.0
2023-10-12,24.0036,24.25,23.99,24.21,10974,23.907257289421,24.1526683192712,23.8937118754358,24.1128288663735,11018.2235967554,0.0,1.0
2023-10-13,23.9025,24.13,23.88,24.13,7790,23.8065630722219,24.0331499605779,23.7841533799669,24.0331499605779,7821.39254772409,0.0,1.0
2023-10-16,24.2357,24.2417,24.2357,24.2417,156,24.1384257148603,24.144401632795,24.1384257148603,24.144401632795,156.628656924898,0.0,1.0
2023-10-17,24.4159,24.52,24.12,24.12,39257,24.3179024501647,24.4215846263312,24.0231900973535,24.0231900973535,39415.1999032099,0.0,1.0
2023-10-18,23.9419,24.11,23.9419,24.11,30741,23.8458049333262,24.0132302341291,23.8458049333262,24.0132302341291,30864.8816828737,0.0,1.0
2023-10-19,23.6238,23.91,23.57,23.78,64864,23.5289816841567,23.8140329696402,23.4753976200092,23.6845547477225,65125.3923254911,0.0,1.0
2023-10-20,23.3972,23.47,23.3972,23.4,33400,23.3032911834909,23.3757989877648,23.3032911834909,23.3060799451937,33534.5970595615,0.0,1.0
2023-10-23,23.2656,23.49,23.2656,23.315,31268,23.1722193834572,23.3957187142137,23.1722193834572,23.221421107786,31394.0054149213,0.0,1.0
2023-10-24,23.4962,23.57,23.47,23.57,26294,23.4018938294128,23.4753976200092,23.3757989877648,23.4753976200092,26399.9609306621,0.0,1.0
2023-10-25,22.9519,23.2,22.9519,23.06,196603,22.8597784741065,23.1068826807049,22.8597784741065,22.9674445955627,197395.281009011,0.0,1.0
2023-10-26,22.7091,22.8575,22.7091,22.8575,40829,22.617952995017,22.7657573652677,22.617952995017,22.7657573652677,40993.5348306839,0.0,1.0
2023-10-27,22.4757,22.69,22.4757,22.48,23091,22.3854897873586,22.5989296562583,22.3854897873586,22.3897725285451,23184.0533144412,0.0,1.0
2023-10-30,22.6019,22.6019,22.4,22.42,36734,22.511183261251,22.511183261251,22.3100936227495,22.3300133491984,36882.0325864053,0.0,1.0
2023-10-31,22.6891,22.6891,22.5583,22.5583,57922,22.5980332685681,22.5980332685681,22.4677582575924,22.4677582575924,58155.4170923332,0.0,1.0
2023-11-01,22.5491,22.5491,22.3,22.54,32597,22.458595183426,22.458595183426,22.2104949905051,22.4495317078917,32728.3610883391,0.0,1.0
2023-11-02,22.8638,22.8638,22.7,22.7,46423,22.7720320790991,22.7720320790991,22.6088895194828,22.6088895194828,46610.0778232344,0.0,1.0
2023-11-03,23.3502,23.4,23.1809,23.19,53377,23.256479826336,23.3060799451937,23.0878593419462,23.0969228174804,53592.1014146173,0.0,1.0
2023-11-06,23.2016,23.22,23.1601,23.22,30761,23.1084762588208,23.1268024071538,23.0671428264393,23.1268024071538,30884.9622799154,0.0,1.0
2023-11-07,23.3185,23.39,23.1634,23.1634,75368,23.2249070599145,23.2961200819693,23.0704295813034,23.0704295813034,75671.7218917676,0.0,1.0
2023-11-08,23.1543,23.24,23.1543,23.23,111017,23.0613661057692,23.1467221336026,23.0613661057692,23.1367622703782,111464.382088663,0.0,1.0
2023-11-09,22.9357,23.16,22.9357,23.104,62600,22.8436434956829,23.0670432278071,22.8436434956829,23.0112679937502,62852.2687403758,0.0,1.0
2023-11-10,23.17,23.19,22.9299,22.9299,51546,23.0770030910315,23.0969228174804,22.8378667750127,22.8378667750127,51753.722755454,0.0,1.0
2023-11-13,23.2542,23.3,23.21,23.21,57962,23.1608651393813,23.2064813129493,23.1168425439293,23.1168425439293,58195.5782864165,0.0,1.0
2023-11-14,24.2535,24.2636,24.16,24.16,31557,24.1561542713998,24.1662137332565,24.0630295502513,24.0630295502513,31684.1700421732,0.0,1.0
2023-11-15,24.266,24.59,24.266,24.59,242588,24.1686041004304,24.4913036689023,24.1686041004304,24.4913036689023,243565.593757033,0.0,1.0
2023-11-16,24.0413,24.1101,23.99,24.11,36548,23.9448059737772,24.0133298327613,23.8937118754358,24.0132302341291,36695.2830339178,0.0,1.0
2023-11-17,24.1026,24.1622,24.06,24.1622,39675,24.005859935343,24.0652207201606,23.9634309180069,24.0652207201606,39834.8843813804,0.0,1.0
2023-11-20,24.2219,24.26,24.11,24.11,28363,24.1246811036106,24.1626281824957,24.0132302341291,24.0132302341291,28477.2986946211,0.0,1.0
2023-11-21,24.1821,24.24,24.1821,24.2095,54256,24.0850408479773,24.1427084560468,24.0850408479773,24.1123308732123,54474.643654598,0.0,1.0
2023-11-22,24.3892,24.41,24.38,24.3882,45681,24.2913096153555,24.3120261308623,24.282146541189,24.290313629033,45865.087672989,0.0,1.0
2023-11-24,24.4518,24.4518,24.45,24.45,27206,24.3536583591405,24.3536583591405,24.3518655837601,24.3518655837601,27315.6361557614,0.0,1.0
2023-11-27,24.4334,24.47,24.43,24.47,98774,24.3353322108075,24.371785310209,24.3319458573112,24.371785310209,99172.0446096149,0.0,1.0
2023-11-28,24.1788,24.39,24.1788,24.33,141345,24.0817540931132,24.2921064044134,24.0817540931132,24.2323472250668,141914.599442627,0.0,1.0
2023-11-29,24.3285,24.4775,24.3285,24.44,46213,24.2308532455831,24.3792552076273,24.2308532455831,24.3419057205356,46399.231554297,0.0,1.0
2023-11-30,24.43,24.43,24.3,24.35,59994,24.3319458573112,24.3319458573112,24.2024676353935,24.2522669515157,60235.7669458484,0.0,1.0
2023-12-01,24.88,24.88,24.545,24.545,38386,24.7801397024111,24.7801397024111,24.4464842843923,24.4464842843923,38540.6899020458,0.0,1.0
2023-12-04,24.99,24.99,24.88,24.88,22357,24.8896981978799,24.8896981978799,24.7801397024111,24.7801397024111,22447.0954030126,0.0,1.0
2023-12-05,24.76,24.84,24.69,24.835,38136,24.6606213437178,24.7403002495133,24.5909023011467,24.7353203179011,38289.6824390251,0.0,1.0
2023-12-06,24.74,24.9964,24.74,24.9964,47555,24.6407016172689,24.8960725103436,24.6407016172689,24.8960725103436,47746.6396157919,0.0,1.0
2023-12-07,24.96,24.98,24.8704,24.8704,176298,24.8598186082066,24.8797383346555,24.7705782337156,24.7705782337156,177008.454862473,0.0,1.0
2023-12-08,25.05,25.0948,24.97,25.02,23681,24.9494573772266,24.9940775644721,24.8697784714311,24.9195777875533,23776.43092717,0.0,1.0
2023-12-11,25.21,25.24,25.11,25.11,38130,25.1144643236399,25.1443506358061,25.014843283086,25.014843283086,38275.0469057459,0.0056719,1.0
2023-12-12,25.29,25.35,25.1871,25.1871,113755,25.1941611560831,25.2539337804154,25.0916511053531,25.0916511053531,114187.725170813,0.0,1.0
2023-12-13,25.8973,25.8973,25.3043,25.38,45693,25.7991597353669,25.7991597353669,25.2084069648823,25.2838200925816,45866.8166342578,0.0,1.0
2023-12-14,26.3067,26.45,26.2699,26.275,35639,26.2070082753946,26.3497652265084,26.1703477324708,26.175428405539,35774.5711165455,0.0,1.0
2023-12-15,26.21,26.32,26.19,26.31,77879,26.110674729179,26.2202578737883,26.0907505210682,26.2102957697329,78175.2525038705,0.0,1.0
2023-12-18,26.2861,26.33,26.2401,26.3,37933,26.1864863410405,26.2302199778437,26.1406606623857,26.2003336656775,38077.297515753,0.0,1.0
2023-12-19,26.6,26.61,26.5,26.5,22751,26.4991967873392,26.5091588913946,26.3995757467853,26.3995757467853,22837.5450341628,0.0,1.0
2023-12-20,26.16,26.83,26.16,26.6402,115356,26.060864208902,26.7283251806132,26.060864208902,26.5392444456419,115794.815391011,0.0,1.0
2023-12-21,26.5,26.55,26.3501,26.51,43715,26.3995757467853,26.4493862670623,26.250243806995,26.4095378508407,43881.2923022471,0.0,1.0
2023-12-22,26.65,26.7,26.63,26.7,35492,26.5490073076162,26.5988178278931,26.5290830995054,26.5988178278931,35627.0119270583,0.0,1.0
2023-12-26,26.84,26.945,26.7474,26.7474,27188,26.7382872846686,26.8428893772502,26.6460382011157,26.6460382011157,27291.4234270501,0.0,1.0
2023-12-27,26.86,26.99,26.85,26.92,62027,26.7582114927794,26.8877188454995,26.748249388724,26.8179841171117,62262.9513355022,0.0,1.0
2023-12-28,26.9,26.9,26.83,26.9,63112,26.798059909001,26.798059909001,26.7283251806132,26.798059909001,63352.0786864786,0.0,1.0
2023-12-29,26.65,26.84,26.65,26.84,31839,26.5490073076162,26.7382872846686,26.5490073076162,26.7382872846686,31960.1158781024,0.0,1.0
2024-01-02,26.33,26.4301,26.32,26.35,15464,26.2302199778437,26.3299406394381,26.2202578737883,26.2501441859545,15522.8252124431,0.0,1.0
2024-01-03,25.71,26.25,25.68,26.25,263240,25.6125695264095,26.1505231454006,25.5826832142433,26.1505231454006,264241.367623093,0.0,1.0
2024-01-04,25.77,25.855,25.64,25.64,35926,25.6723421507418,25.7570200352126,25.5428347980217,25.5428347980217,36062.6628674489,0.0,1.0
2024-01-05,25.68,25.855,25.6317,25.84,162037,25.5826832142433,25.7570200352126,25.5345662516558,25.7420768791295,162653.390387263,0.0,1.0
2024-01-08,26.19,26.19,25.92,25.92,40571,26.0907505210682,26.0907505210682,25.8217737115727,25.8217737115727,40725.3324944405,0.0,1.0
2024-01-09,26.04,26.14,26.04,26.07,48829,25.9413189602374,26.0409400007913,25.9413189602374,25.9712052724035,49014.7460099833,0.0,1.0
2024-01-10,26.16,26.17,25.94,25.94,37460,26.060864208902,26.0708263129574,25.8416979196835,25.8416979196835,37602.4982189678,0.0,1.0
2024-01-11,26.2,26.21,25.9404,25.9404,33157,26.1007126251236,26.110674729179,25.8420964038457,25.8420964038457,33283.1295634361,0.0,1.0
2024-01-12,26.1948,26.1948,26.13,26.155,24685,26.0955323310148,26.0955323310148,26.0309778967359,26.0558831568744,24778.9019897282,0.0,1.0
2024-01-16,26.2023,26.2023,26.1356,26.1906,43469,26.1030039090564,26.1030039090564,26.0365566750069,26.0913482473115,43634.3565157583,0.0,1.0
2024-01-17,26.05,26.08,25.94,26.01,41351,25.9512810642928,25.9811673764589,25.8416979196835,25.9114326480712,41508.2996223314,0.0,1.0
2024-01-18,26.27,26.27,26.0521,26.1597,21327,26.1704473535113,26.1704473535113,25.9533731061444,26.0605653457804,21408.1281237567,0.0,1.0
2024-01-19,26.43,26.47,26.1804,26.1804,27191,26.3298410183976,26.3696894346192,26.081186901175,26.081186901175,27294.4348390804,0.0,1.0
2024-01-22,26.72,26.75,26.6003,26.7323,47983,26.6187420360039,26.6486283481701,26.4994956504609,26.6309954239921,48165.5278174248,0.0,1.0
2024-01-23,26.64,26.7346,26.53,26.72,32510,26.5390452035608,26.6332867079248,26.4294620589515,26.6187420360039,32633.6683688906,0.0,1.0
2024-01-24,26.38,26.91,26.38,26.91,13529,26.2800304981206,26.8080220130563,26.2800304981206,26.8080220130563,13580.4644528675,0.0,1.0
2024-01-25,26.51,26.52,26.43,26.43,4583,26.4095378508407,26.4194999548961,26.3298410183976,26.3298410183976,4600.43377836437,0.0,1.0
2024-01-26,26.48,26.68,26.48,26.68,75653,26.3796515386745,26.5788936197824,26.3796515386745,26.5788936197824,75940.7847773511,0.0,1.0
2024-01-29,26.79,26.83,26.46,26.6,30320,26.6884767643917,26.7283251806132,26.3597273305638,26.4991967873392,30435.3375867352,0.0,1.0
2024-01-30,26.7,26.7556,26.6142,26.6142,33471,26.5988178278931,26.6542071264411,26.5133429750979,26.5133429750979,33598.3240226127,0.0,1.0
2024-01-31,26.202,26.58,26.1452,26.4982,44289,26.1027050459347,26.4792725792285,26.0461202949001,26.3977825680554,44457.475804054,0.0,1.0
2024-02-01,26.58,26.58,26.0826,26.0826,46674,26.4792725792285,26.4792725792285,25.9837575235133,25.9837575235133,46851.548368182,0.0,1.0
2024-02-02,26.53,26.53,26.24,26.24,28875,26.4294620589515,26.4294620589515,26.1405610413452,26.1405610413452,28984.8407921168,0.0,1.0
2024-02-05,26.33,26.33,26.1,26.1,30309,26.2302199778437,26.2302199778437,26.0010915845697,26.0010915845697,30424.295742624,0.0,1.0
2024-02-06,26.63,26.63,26.44,26.505,30405,26.5290830995054,26.5290830995054,26.339803122453,26.404556798813,30520.6609275952,0.0,1.0
2024-02-07,26.84,27.005,26.84,26.926,29645,26.7382872846686,26.9026620015826,26.7382872846686,26.823961379545,29757.7698799066,0.0,1.0
2024-02-08,27.3045,27.3045,27.155,27.1799,28366,27.2010270180415,27.2010270180415,27.0520935624134,27.0768992015113,28473.9045509674,0.0,1.0
2024-02-09,27.67,27.72,27.52,27.52,30446,27.565141921266,27.614952441543,27.4157103604352,27.4157103604352,30561.81689201,0.0,1.0
2024-02-12,27.66,27.8301,27.66,27.82,28369,27.5551798172107,27.7246352071928,27.5551798172107,27.7145734820969,28476.9159629977,0.0,1.0
2024-02-13,27.21,27.47,27.12,27.21,26271,27.1068851347181,27.3658998401582,27.0172261982196,27.1068851347181,26370.9351497731,0.0,1.0
2024-02-14,27.75,27.751,27.3963,27.57,28813,27.6448387537092,27.6458349641147,27.29247913327,27.4655208807121,28922.6049434895,0.0,1.0
2024-02-15,28.17,28.25,27.88,28.07,48216,28.0632471240356,28.1429439564787,27.7743461064292,27.9636260834817,48399.4141517819,0.0,1.0
2024-02-16,28.1533,28.41,28.1533,28.28,37467,28.0466104102631,28.302337621365,28.0466104102631,28.1728302686449,37609.5248470385,0.0,1.0
2024-02-20,27.84,27.92,27.81,27.81,19867,27.7344976902077,27.8141945226508,27.7046113780415,27.7046113780415,19942.5742689864,0.0,1.0
2024-02-21,27.96,27.96,27.785,27.785,29028,27.8540429388724,27.8540429388724,27.679706117903,27.679706117903,29138.4228056646,0.0,1.0
2024-02-22,28.34,28.36,28.211,28.22,28327,28.2326028929772,28.252527101088,28.1040917506627,28.1130576443125,28434.7561945729,0.0,1.0
2024-02-23,28.6,28.6401,28.451,28.46,40143,28.4916175984174,28.5315656356795,28.3431822479921,28.3521481416419,40295.7043781106,0.0,1.0
2024-02-26,28.6444,28.78,28.56,28.78,20034,28.5358493404233,28.6709354714144,28.4517691821958,28.6709354714144,20110.2095386759,0.0,1.0
2024-02-27,28.7075,28.71,28.62,28.71,50085,28.5987102170128,28.6012007430267,28.5115418065282,28.6012007430267,50275.5238466899,0.0,1.0
2024-02-28,28.6999,28.7399,28.633,28.64,41083,28.5911390179307,28.6309874341523,28.5244925418002,28.5314660146389,41239.2801476202,0.0,1.0
2024-02-29,28.8208,28.8208,28.705,28.705,32612,28.7115808559604,28.7115808559604,28.596219690999,28.596219690999,32736.0563779225,0.0,1.0
2024-03-01,29.2003,29.2003,29.05,29.05,48093,29.0896427048625,29.0896427048625,28.93991228091,28.93991228091,48275.9462585375,0.0,1.0
2024-03-04,29.2313,29.3019,29.195,29.195,22631,29.1205252274342,29.1908576820652,29.0843627897131,29.0843627897131,22717.0885529487,0.0,1.0
2024-03-05,28.828,28.92,28.7262,28.8143,44128,28.7187535708803,28.8104049281899,28.6173393515964,28.7051054883244,44295.8633584252,0.0,1.0
2024-03-06,29.0842,29.26,29.0546,29.09,30718,28.9739826767794,29.1491164660732,28.9444948487754,28.9797606971315,30834.8515827617,0.0,1.0
2024-03-07,29.4944,29.525,29.43,29.43,31216,29.3826281851315,29.413112223541,29.3184722350148,29.3184722350148,31334.7459797997,0.0,1.0
2024-03-08,29.17,29.551,29.17,29.53,23481,29.0594575295746,29.439013694085,29.0594575295746,29.4180932755687,23570.3219615479,0.0,1.0
2024-03-11,28.955,28.97,28.905,28.905,31365,28.8452722923837,28.8602154484668,28.7954617721068,28.7954617721068,31484.3127773072,0.0,1.0
2024-03-12,29.1859,29.25,29.095,29.125,42721,29.0752972750227,29.1391543620178,28.9847417491592,29.0146280613254,42883.5111161912,0.0,1.0
2024-03-13,29.2726,29.3919,29.2726,29.33,34988,29.161668717183,29.2805166185638,29.161668717183,29.2188511944609,35121.0947059595,0.0,1.0
2024-03-14,28.9937,29.05,28.84,29.05,26812,28.8838256350781,28.93991228091,28.7307080957468,28.93991228091,26913.9931192462,0.0,1.0
2024-03-15,28.8973,29.02,28.89,28.951,28536,28.7877909519841,28.9100259687438,28.7805186160237,28.8412874507616,28644.5512326873,0.0,1.0
2024-03-18,28.9885,29.1073,28.9885,29.1,6439,28.8786453409693,28.9969951371473,28.8786453409693,28.9897228011869,6463.49402114078,0.0,1.0
2024-03-19,29.2709,29.2709,28.9504,28.96,41446,29.1599751594935,29.1599751594935,28.8406897245183,28.8502533444114,41603.6610032926,0.0,1.0
2024-03-20,29.5459,29.5459,29.2898,29.33,20382,29.4339330210168,29.4339330210168,29.1788035361582,29.2188511944609,20459.5333341965,0.0,1.0
2024-03-21,29.9736,30.04,29.94,29.95,20071,29.8600122114658,29.9261605823936,29.8265395418397,29.8365016458951,20147.3502870503,0.0,1.0
2024-03-22,29.8569,29.87,29.7822,29.79,30979,29.7437544571394,29.756804813452,29.6693375398457,29.6771079810089,31096.8444294021,0.0,1.0
2024-03-25,29.56,29.77,29.56,29.77,25642,29.4479795877349,29.6571837728981,29.4479795877349,29.6571837728981,25739.5424274098,0.0,1.0
2024-03-26,29.57,29.69,29.55,29.64,32823,29.4579416917903,29.577486940455,29.4380174836795,29.527676420178,32947.8590240571,0.0,1.0
2024-03-27,29.9214,29.9214,29.71,29.79,44150,29.8080100282967,29.8080100282967,29.5974111485657,29.6771079810089,44317.9470466478,0.0,1.0
2024-03-28,30.1052,30.15,30.03,30.06,60372,29.9911135008348,30.0357437270029,29.9161984783382,29.9460847905044,60601.6556987592,0.0,1.0
2024-04-01,29.69,29.83,29.67,29.8,24235,29.577486940455,29.7169563972304,29.5575627323442,29.6870700850643,24327.1901851757,0.0,1.0
2024-04-02,29.17,29.17,29.07,29.13,69763,29.0594575295746,29.0594575295746,28.9598364890207,29.0196091133531,70028.3791577643,0.0,1.0
2024-04-03,29.16,29.25,29.03,29.05,69120,29.0494954255193,29.1391543620178,28.9199880727992,28.93991228091,69382.9331792592,0.0,1.0
2024-04-04,28.9,29.4301,28.9,29.4253,25845,28.7904807200791,29.3185718560554,28.7904807200791,29.3137900461088,25943.3146414635,0.0,1.0
2024-04-05,29.2408,29.2408,29.094,29.094,3579,29.1299892262868,29.1299892262868,28.9837455387537,28.9837455387537,3592.61455220731,0.0,1.0
2024-04-08,29.291,29.39,29.291,29.325,36113,29.1799989886449,29.2786238187932,29.1799989886449,29.2138701424332,36250.3742173407,0.0,1.0
2024-04-09,29.3506,29.3573,29.16,29.33,34058,29.239373128815,29.2460477385321,29.0494954255193,29.2188511944609,34187.5569765511,0.0,1.0
2024-04-10,28.8158,29.02,28.8,29.02,17645,28.7065998039327,28.9100259687438,28.6908596795252,28.9100259687438,17712.1217585074,0.0,1.0
2024-04-11,28.8514,28.8514,28.705,28.71,29464,28.7420648943699,28.7420648943699,28.596219690999,28.6012007430267,29576.0813540754,0.0,1.0
2024-04-12,28.3576,28.54,28.25,28.49,14939,28.2501361961147,28.431844974085,28.1429439564787,28.3820344538081,14995.8281071319,0.0,1.0
2024-04-15,27.9987,28.375,27.9558,28.375,21597,27.8925962815667,28.2674702571711,27.8498588551691,28.2674702571711,21679.1552064882,0.0,1.0
2024-04-16,27.91,28.0101,27.801,27.95,84292,27.8042324185954,27.9039530801899,27.6956454843917,27.844080834817,84612.6476207484,0.0,1.0
2024-04-17,27.6067,27.845,27.6067,27.845,27229,27.5020818025954,27.7394787422354,27.5020818025954,27.7394787422354,27332.5793914649,0.0,1.0
2024-04-18,27.3848,27.67,27.36,27.67,31719,27.2810227136063,27.565141921266,27.2563166955489,27.565141921266,31839.6593968884,0.0,1.0
2024-04-19,27.3716,27.4108,27.2709,27.4108,16350,27.2678727362532,27.3069241841503,27.1675543484154,27.3069241841503,16412.1955654064,0.0,1.0
2024-04-22,27.5514,27.685,27.36,27.495,17393,27.4469913671691,27.5800850773491,27.2563166955489,27.3908051002967,17459.163147958,0.0,1.0
2024-04-23,28.11,28.22,27.67,27.67,24677,28.0034744997032,28.1130576443125,27.565141921266,27.565141921266,24770.8715576473,0.0,1.0
2024-04-24,28.1191,28.21,28.0207,28.21,26884,28.0125400143936,28.1030955402571,27.9145129104886,28.1030955402571,26986.2670079747,0.0,1.0
2024-04-25,28.0277,28.0995,27.7228,27.84,50746,27.9214863833274,27.9930142904451,27.6177418306785,27.7344976902077,50939.0382973768,0.0,1.0
2024-04-26,28.064,28.13,28.064,28.0913,23744,27.9576488210484,28.023398707814,27.9576488210484,27.9848453651197,23834.3224162085,0.0,1.0
2024-04-29,28.2819,28.2938,28.14,28.181,41596,28.1747230684154,28.1865779722413,28.0333608118694,28.0742054384965,41754.23160481,0.0,1.0
2024-04-30,27.735,28.23,27.735,28.11,25601,27.6298955976261,28.1230197483679,27.6298955976261,28.0034744997032,25698.386462995,0.0,1.0
2024-05-01,27.6776,27.68,27.59,27.68,25827,27.5727131203481,27.5751040253214,27.4854450888229,27.5751040253214,25925.2461692814,0.0,1.0
2024-05-02,28.0874,28.3,27.69,27.84,60389,27.980960144538,28.1927544767557,27.5850661293768,27.7344976902077,60618.7203669314,0.0,1.0
2024-05-03,28.3746,28.43,28.36,28.43,26092,28.2670717730089,28.3222618294757,28.252527101088,28.3222618294757,26191.2542319622,0.0,1.0
2024-05-06,28.8,28.825,28.72,28.7409,25796,28.6908596795252,28.7157649396637,28.6111628470821,28.6319836445578,25894.1282449678,0.0,1.0
2024-05-07,28.95,29.1,28.935,28.935,27872,28.840291240356,28.9897228011869,28.825348084273,28.825348084273,27978.0253699699,0.0,1.0
2024-05-08,28.51,28.68,28.5,28.64,28436,28.4019586619189,28.5713144308605,28.3919965578635,28.5314660146389,28544.1708316755,0.0,1.0
2024-05-09,28.93,28.93,28.68,28.68,34741,28.8203670322453,28.8203670322453,28.5713144308605,28.5713144308605,34873.1551154607,0.0,1.0
2024-05-10,28.85,29.0201,28.82,29.0201,21183,28.7406701998021,28.9101255897843,28.710783887636,28.9101255897843,21263.5803462999,0.0,1.0
2024-05-13,28.72,29.04,28.65,29.03,20875,28.6111628470821,28.9299501768546,28.5414281186943,28.9199880727992,20954.408711184,0.0,1.0
2024-05-14,29.01,29.01,28.81,28.81,8471,28.9000638646884,28.9000638646884,28.7008217835806,28.7008217835806,8503.2237696977,0.0,1.0
2024-05-15,29.31,29.33,29.2,29.2,47060,29.1989269863501,29.2188511944609,29.0893438417408,29.0893438417408,47239.0167160871,0.0,1.0
2024-05-16,29.0106,29.24,29.0106,29.24,34368,28.9006615909317,29.1291922579624,28.9006615909317,29.1291922579624,34498.7362196873,0.0,1.0
2024-05-17,28.95,28.96,28.87,28.96,30294,28.840291240356,28.8502533444114,28.7605944079129,28.8502533444114,30409.2386824723,0.0,1.0
2024-05-20,29.09,29.16,29.03,29.0601,34275,28.9797606971315,29.0494954255193,28.9199880727992,28.9499740060059,34405.3824467464,0.0,1.0
2024-05-21,29.06,29.11,28.9914,28.9914,24078,28.9498743849653,28.9996849052423,28.8815343511454,28.8815343511454,24169.5929555875,0.0,1.0
2024-05-22,28.95,29.13,28.9,29.13,39879,28.840291240356,29.0196091133531,28.7904807200791,29.0196091133531,40030.7001194399,0.0,1.0
2024-05-23,28.72,28.969,28.72,28.9271,19545,28.6111628470821,28.8592192380613,28.6111628470821,28.8174780220692,19619.3493777289,0.0,1.0
2024-05-24,29.04,29.0922,29.0,29.0,30144,28.9299501768546,28.9819523600237,28.890101760633,28.890101760633,30258.6680809547,0.0,1.0
2024-05-28,28.83,28.9511,28.77,28.94,23420,28.7207459916914,28.8413870718021,28.660973367359,28.8303291363007,23509.0899169307,0.0,1.0
2024-05-29,28.53,28.6296,28.48,28.59,11970,28.4218828700296,28.5211054264213,28.3720723497527,28.481655494362,12015.5340010957,0.0,1.0
2024-05-30,28.63,28.83,28.495,28.495,44006,28.5215039105835,28.7207459916914,28.3870155058358,28.3870155058358,44173.3992691911,0.0,1.0
2024-05-31,28.7,28.76,28.37,28.75,43436,28.5912386389713,28.6510112633036,28.2624892051434,28.6410491592482,43601.2309834245,0.0,1.0
2024-06-03,28.46,28.57,28.29,28.57,19836,28.3521481416419,28.4617312862512,28.1827923727003,28.4617312862512,19911.4563446728,0.0,1.0
2024-06-04,28.1,28.2973,28.08,28.29,31208,27.9935123956478,28.1900647086607,27.9735881875371,28.1827923727003,31326.7155477188,0.0,1.0
2024-06-05,28.54,28.55,28.22,28.22,23486,28.431844974085,28.4418070781404,28.1130576443125,28.1130576443125,23575.3409815984,0.0,1.0
2024-06-06,28.42,28.6,28.391,28.6,21475,28.3122997254203,28.4916175984174,28.2834096236597,28.4916175984174,21556.691117254,0.0,1.0
2024-06-07,28.285,28.47,28.23,28.26,37835,28.1778113206726,28.3621102456973,28.1230197483679,28.1529060605341,37978.9247227614,0.0,1.0
2024-06-10,28.55,28.55,28.25,28.25,14033,28.4418070781404,28.4418070781404,28.1429439564787,28.1429439564787,14086.3816739662,0.0,1.0
2024-06-11,28.49,28.54,28.35,28.35,29146,28.3820344538081,28.431844974085,28.2425649970326,28.2425649970326,29256.8716788583,0.0,1.0
2024-06-12,29.02,29.22,29.01,29.01,55958,28.9100259687438,29.1092680498516,28.9000638646884,28.9000638646884,56170.8647981046,0.0,1.0
2024-06-13,28.893,29.15,28.81,29.15,1147,28.7835072472403,29.0395333214639,28.7008217835806,29.0395333214639,1151.36319960374,0.0,1.0
2024-06-14,28.48,28.48,28.39,28.39,233360,28.3720723497527,28.3720723497527,28.2824134132542,28.2824134132542,234247.703800809,0.0,1.0
2024-06-17,28.77,28.85,28.4032,28.449,119911,28.660973367359,28.7406701998021,28.2955633906073,28.341189827181,120367.142657091,0.0,1.0
2024-06-18,28.9597,28.97,28.755,28.86,31635,28.8499544812898,28.8602154484668,28.6460302112759,28.7506323038575,31755.3398600386,0.0,1.0
2024-06-20,28.7694,28.92,28.68,28.92,46455,28.6603756411157,28.8104049281899,28.5713144308605,28.8104049281899,46631.7152899666,0.0,1.0
2024-06-21,28.82,28.82,28.575,28.575,32634,28.710783887636,28.710783887636,28.4667123382789,28.4667123382789,32758.140066145,0.0,1.0
2024-06-24,28.87,29.07,28.85,28.85,56300,28.7605944079129,28.9598364890207,28.7406701998021,28.7406701998021,56514.1657695645,0.0,1.0
2024-06-25,28.6726,28.73,28.62,28.7,27336,28.5639424738595,28.6211249511375,28.5115418065282,28.5912386389713,27439.9864205473,0.0,1.0
2024-06-26,28.54,28.61,28.45,28.58,16860,28.431844974085,28.5015797024728,28.3421860375865,28.4716933903066,16924.1356105659,0.0,1.0
2024-06-27,28.73,28.73,28.51,28.52,58600,28.6211249511375,28.6211249511375,28.4019586619189,28.4119207659742,58822.9149928326,0.0,1.0
2024-06-28,28.66,29.025,28.531,28.98,25994,28.5513902227497,28.9150070207715,28.4228790804352,28.8701775525222,26092.8814389709,0.0,1.0
2024-07-01,28.44,28.65,28.4103,28.65,94469,28.3322239335311,28.5414281186943,28.3026364844866,28.5414281186943,94828.361031705,0.0,1.0
2024-07-02,28.46,28.5317,28.3,28.38,20104,28.3521481416419,28.4235764277191,28.1927544767557,28.2724513091988,20180.4758193841,0.0,1.0
2024-07-03,28.63,28.63,28.55,28.57,15572,28.5215039105835,28.5215039105835,28.4418070781404,28.4617312862512,15631.2360455357,0.0,1.0
2024-07-05,28.58,28.62,28.38,28.62,22696,28.4716933903066,28.5115418065282,28.2724513091988,28.5115418065282,22782.3358136063,0.0,1.0
2024-07-08,28.68,28.78,28.59,28.78,20803,28.5713144308605,28.6709354714144,28.481655494362,28.6709354714144,20882.1348224556,0.0,1.0
2024-07-09,28.45,28.67,28.44,28.67,37684,28.3421860375865,28.5613523268051,28.3322239335311,28.5613523268051,37827.3503172339,0.0,1.0
2024-07-10,28.8,28.8,28.51,28.61,40909,28.6908596795252,28.6908596795252,28.4019586619189,28.5015797024728,41064.6182498599,0.0,1.0
2024-07-11,29.36,29.47,29.19,29.19,21967,29.2487375066271,29.3583206512364,29.0793817376854,29.0793817376854,22050.5626902313,0.0,1.0
2024-07-12,29.7977,29.95,29.55,29.55,27468,29.6847788011315,29.8365016458951,29.4380174836795,29.4380174836795,27572.4885498827,0.0,1.0
2024-07-15,29.85,30.1,29.79,29.935,31814,29.7368806053412,29.985933206726,29.6771079810089,29.821558489812,31935.0207778495,0.0,1.0
2024-07-16,30.55,30.59,30.0,30.0,34144,30.4342278892186,30.4740763054401,29.8863121661721,29.8863121661721,34273.8841214211,0.0,1.0
2024-07-17,29.7404,30.42,29.7404,30.42,17485,29.6276959448941,30.3047205364985,29.6276959448941,30.3047205364985,17551.5131168887,0.0,1.0
2024-07-18,29.4,29.9399,29.258,29.78,18407,29.2885859228486,29.8264399207992,29.1471240452621,29.6671458769535,18477.0204142162,0.0,1.0
2024-07-19,29.1533,29.34,29.1533,29.34,5340,29.0428208158021,29.2288132985163,29.0428208158021,29.2288132985163,5360.31341402264,0.0,1.0
2024-07-22,29.67,29.69,29.19,29.37,32266,29.5575627323442,29.577486940455,29.0793817376854,29.2586996106825,32388.7401904221,0.0,1.0
2024-07-23,29.55,29.73,29.55,29.67,16187,29.4380174836795,29.6173353566765,29.4380174836795,29.5575627323442,16248.5755117574,0.0,1.0
2024-07-24,28.85,29.58,28.85,29.58,21652,28.7406701998021,29.4679037958457,28.7406701998021,29.4679037958457,21734.3644270446,0.0,1.0
2024-07-25,29.02,29.47,28.97,29.034,47233,28.9100259687438,29.3583206512364,28.8602154484668,28.9239729144213,47412.6748098373,0.0,1.0
2024-07-26,29.59,29.72,29.385,29.42,17512,29.4778658999011,29.6073732526211,29.2736427667655,29.3085101309594,17578.6158251618,0.0,1.0
2024-07-29,29.62,29.77,29.53,29.69,17194,29.5077522120672,29.6571837728981,29.4180932755687,29.577486940455,17259.4061499448,0.0,1.0
2024-07-30,29.55,29.81,29.4,29.81,46470,29.4380174836795,29.6970321891196,29.2885859228486,29.6970321891196,46646.7723501183,0.0,1.0
2024-07-31,29.79,30.13,29.55,29.67,24166,29.6771079810089,30.0158195188921,29.4380174836795,29.5575627323442,24257.9277084777,0.0,1.0
2024-08-01,29.27,29.97,29.14,29.97,24539,29.1590785701285,29.8564258540059,29.0295712174085,29.8564258540059,24632.3466042512,0.0,1.0
2024-08-02,28.57,28.57,28.135,28.46,14728,28.4617312862512,28.4617312862512,28.0283797598417,28.3521481416419,14784.0254609973,0.0,1.0
2024-08-05,27.89,28.22,27.29,27.3,24787,27.7843082104846,28.1130576443125,27.1865819671612,27.1965440712166,24881.2899987602,0.0,1.0
2024-08-06,28.22,28.594,27.98,27.98,29607,28.1130576443125,28.4856403359841,27.8739671469832,27.8739671469832,29719.6253275221,0.0,1.0
2024-08-07,27.81,28.52,27.81,28.43,21537,27.7046113780415,28.4119207659742,27.7046113780415,28.3222618294757,21618.9269658812,0.0,1.0
2024-08-08,28.62,28.67,28.06,28.24,23381,28.5115418065282,28.5613523268051,27.9536639794263,28.1329818524233,23469.9415605361,0.0,1.0
2024-08-09,28.48,28.5102,28.3439,28.43,25955,28.3720723497527,28.402157904,28.2364881135588,28.3222618294757,26053.7330825763,0.0,1.0
2024-08-12,28.2,28.41,28.17,28.36,23110,28.0931334362017,28.302337621365,28.0632471240356,28.252527101088,23197.9106737946,0.0,1.0
2024-08-13,28.57,28.57,28.216,28.36,20050,28.4617312862512,28.4617312862512,28.1090728026904,28.252527101088,20126.2704028378,0.0,1.0
2024-08-14,28.54,28.68,28.4612,28.68,19236,28.431844974085,28.5713144308605,28.3533435941286,28.5713144308605,19309.1739386029,0.0,1.0
2024-08-15,29.13,29.21,28.95,29.1,22013,29.0196091133531,29.0993059457962,28.840291240356,28.9897228011869,22096.7376746967,0.0,1.0
2024-08-16,29.08,29.0902,29.01,29.05,30966,28.9697985930761,28.9799599392126,28.9000638646884,28.93991228091,31083.7949772706,0.0,1.0
2024-08-19,29.29,29.3,29.1007,29.25,9118,29.1790027782393,29.1889648822947,28.9904201484708,29.1391543620178,9152.68496424315,0.0,1.0
2024-08-20,29.05,29.13,28.98,29.125,32932,28.93991228091,29.0196091133531,28.8701775525222,29.0146280613254,33057.2736611598,0.0,1.0
2024-08-21,29.45,29.45,29.2252,29.29,22585,29.3383964431256,29.3383964431256,29.1144483439604,29.1790027782393,22670.9135684834,0.0,1.0
2024-08-22,29.14,29.37,29.14,29.31,19453,29.0295712174085,29.2586996106825,29.0295712174085,29.1989269863501,19526.9994087982,0.0,1.0
2024-08-23,29.68,29.73,29.33,29.33,14202,29.5675248363996,29.6173353566765,29.2188511944609,29.2188511944609,14256.0245516759,0.0,1.0
2024-08-26,29.4807,29.7749,29.4807,29.7,34585,29.3689801025756,29.6620652038852,29.3689801025756,29.5874490445104,34716.5616898826,0.0,1.0
2024-08-27,29.44,29.45,29.31,29.405,28408,29.3284343390702,29.3383964431256,29.1989269863501,29.2935669748763,28516.0643193923,0.0,1.0
2024-08-28,29.38,29.51,29.26,29.35,26974,29.2686617147378,29.3981690674579,29.1491164660732,29.2387754025717,27076.6093688852,0.0,1.0
2024-08-29,29.44,29.73,29.44,29.52,24727,29.3284343390702,29.6173353566765,29.3284343390702,29.4081311715133,24821.0617581531,0.0,1.0
2024-08-30,29.64,29.71,29.29,29.71,18566,29.527676420178,29.5974111485657,29.1790027782393,29.5974111485657,18636.6252518248,0.0,1.0
2024-09-03,28.76,29.63,28.68,29.63,33627,28.6510112633036,29.5177143161226,28.5713144308605,29.5177143161226,33754.9174481909,0.0,1.0
2024-09-04,28.68,28.8307,28.6,28.67,24692,28.5713144308605,28.7214433389752,28.4916175984174,28.5613523268051,24785.928617799,0.0,1.0
2024-09-05,28.49,28.6099,28.4119,28.57,32285,28.3820344538081,28.5014800814322,28.3042304211355,28.4617312862512,32407.8124666143,0.0,1.0
2024-09-06,28.05,28.61,28.05,28.61,22730,27.9437018753709,28.5015797024728,27.9437018753709,28.5015797024728,22816.4651499503,0.0,1.0
2024-09-09,28.11,28.27,28.1,28.26,25386,28.0034744997032,28.1628681645895,27.9935123956478,28.1529060605341,25482.56860082,0.0,1.0
2024-09-10,28.0836,28.18,27.89,28.11,24575,27.977174544997,28.073209228091,27.7843082104846,28.0034744997032,24668.4835486154,0.0,1.0
2024-09-11,28.36,28.36,27.83,27.83,17940,28.252527101088,28.252527101088,27.7245355861523,27.7245355861523,18008.2439414918,0.0,1.0
2024-09-12,28.71,28.73,28.52,28.53,24818,28.6012007430267,28.6211249511375,28.4119207659742,28.4218828700296,24912.4079230737,0.0,1.0
2024-09-13,29.11,29.2046,28.96,28.96,16932,28.9996849052423,29.0939264096063,28.8502533444114,28.8502533444114,16996.4094992942,0.0,1.0
2024-09-16,29.28,29.29,29.11,29.14,21408,29.1690406741839,29.1790027782393,28.9996849052423,29.0295712174085,21489.4362485762,0.0,1.0
2024-09-17,29.4,29.6101,29.34,29.4,23116,29.2885859228486,29.4978897290524,29.2288132985163,29.2885859228486,23203.9334978553,0.0,1.0
2024-09-18,29.41,29.715,29.33,29.48,26429,29.298548026904,29.6023922005934,29.2188511944609,29.3682827552918,26529.5361833716,0.0,1.0
2024-09-19,30.02,30.02,29.6949,29.88,21787,29.9062363742829,29.9062363742829,29.5823683714421,29.7667669175074,21869.8779684103,0.0,1.0
2024-09-20,29.87,29.965,29.83,29.94,35280,29.756804813452,29.8514448019782,29.7169563972304,29.8265395418397,35414.2054769136,0.0,1.0
2024-09-23,30.08,30.08,29.98,30.0682,21021,29.9660089986152,29.9660089986152,29.8663879580613,29.9542537158298,21100.964096661,0.0,1.0
2024-09-24,29.91,30.06,29.89,30.06,47514,29.7966532296736,29.9460847905044,29.7767290215628,29.9460847905044,47694.74373668,0.0,1.0
2024-09-25,29.54,29.94,29.54,29.94,31497,29.4280553796241,29.8265395418397,29.4280553796241,29.8265395418397,31616.8149066425,0.0,1.0
2024-09-26,29.79,29.8899,29.6468,29.8899,33672,29.6771079810089,29.7766294005222,29.5344506509357,29.7766294005222,33800.0886286461,0.0,1.0
2024-09-27,29.83,30.12,29.75,29.86,11904,29.7169563972304,30.0058574148368,29.6372595647873,29.7468427093966,11949.282936428,0.0,1.0
2024-09-30,29.91,29.935,29.7401,29.81,22702,29.7966532296736,29.821558489812,29.6273970817725,29.6970321891196,22788.358637667,0.0,1.0
2024-10-01,29.61,29.715,29.44,29.69,31286,29.4977901080118,29.6023922005934,29.3284343390702,29.577486940455,31405.0122605079,0.0,1.0
2024-10-02,29.65,29.8,29.52,29.52,20797,29.5376385242334,29.6870700850643,29.4081311715133,29.4081311715133,20876.1119983949,0.0,1.0
2024-10-03,29.53,29.61,29.5,29.55,28215,29.4180932755687,29.4977901080118,29.3882069634025,29.4380174836795,28322.3301454398,0.0,1.0
2024-10-04,29.7,29.77,29.54,29.77,35213,29.5874490445104,29.6571837728981,29.4280553796241,29.6571837728981,35346.9506082357,0.0,1.0
2024-10-07,29.35,29.5469,29.32,29.5469,33183,29.2387754025717,29.4349292314223,29.2088890904055,29.4349292314223,33309.228467699,0.0,1.0
2024-10-08,29.59,29.6,29.43,29.44,30323,29.4778658999011,29.4878280039564,29.3184722350148,29.3284343390702,30438.3489987656,0.0,1.0
2024-10-09,29.71,29.7367,29.5444,29.7,25236,29.5974111485657,29.6240099663936,29.4324387054085,29.5874490445104,25331.9979993025,0.0,1.0
2024-10-10,29.68,29.69,29.54,29.57,21638,29.5675248363996,29.577486940455,29.4280553796241,29.4579416917903,21720.3111709029,0.0,1.0
2024-10-11,30.1,30.13,29.88,29.88,20279,29.985933206726,30.0158195188921,29.7667669175074,29.7667669175074,20356.1415211545,0.0,1.0
2024-10-14,30.33,30.36,30.22,30.28,19700,30.2150616,30.2449479121661,30.1054784553907,30.165251079723,19774.938999297,0.0,1.0
2024-10-15,30.08,30.4,30.08,30.3,42189,29.9660089986152,30.2847963283877,29.9660089986152,30.1851752878338,42349.4873828092,0.0,1.0
2024-10-16,30.28,30.39,30.27,30.33,25312,30.165251079723,30.2748342243323,30.1552889756676,30.2150616,25408.2871040713,0.0,1.0
2024-10-17,30.18,30.44,30.16,30.44,37917,30.0656300391691,30.3246447446093,30.0457058310583,30.3246447446093,38061.2366515911,0.0,1.0
2024-10-18,30.2196,30.26,30.145,30.145,44323,30.1050799712285,30.1453268716122,30.0307626749752,30.0307626749752,44491.6051403979,0.0,1.0
2024-10-21,30.0009,30.22,29.94,30.19,21582,29.8872087555371,30.1054784553907,29.8265395418397,30.0755921432245,21664.0981463364,0.0,1.0
2024-10-22,29.56,29.71,29.56,29.71,168488,29.4479795877349,29.5974111485657,29.4479795877349,29.5974111485657,169128.930056525,0.0,1.0
2024-10-23,29.44,29.58,29.3734,29.46,41113,29.3284343390702,29.4679037958457,29.2620867260613,29.348358547181,41269.3942679237,0.0,1.0
2024-10-24,29.56,29.63,29.37,29.47,54935,29.4479795877349,29.5177143161226,29.2586996106825,29.3583206512364,55143.9732957553,0.0,1.0
2024-10-25,29.209,29.5,29.14,29.5,31407,29.0983097353907,29.3882069634025,29.0295712174085,29.3882069634025,31526.472545732,0.0,1.0
2024-10-28,29.47,29.5474,29.4401,29.5474,33936,29.3583206512364,29.4354273366251,29.3285339601107,29.4354273366251,34065.0928873168,0.0,1.0
2024-10-29,29.62,29.6201,29.43,29.56,33188,29.5077522120672,29.5078518331078,29.3184722350148,29.4479795877349,33314.2474877497,0.0,1.0
2024-10-30,29.2755,29.59,29.2755,29.44,30880,29.164557727359,29.4778658999011,29.164557727359,29.3284343390702,30997.4678324006,0.0,1.0
2024-10-31,29.01,29.25,28.97,29.125,63280,28.9000638646884,29.1391543620178,28.8602154484668,29.0146280613254,63520.7177601783,0.0,1.0
2024-11-01,29.2003,29.3524,29.1961,29.27,29451,29.0896427048625,29.241166307545,29.0854586211592,29.1590785701285,29563.0319019439,0.0,1.0
2024-11-04,29.27,29.4893,29.26,29.428,38573,29.1590785701285,29.3775475120633,29.1491164660732,29.3164798142037,38719.7320822276,0.0,1.0
2024-11-05,29.9092,29.9092,29.56,29.56,78497,29.7958562613491,29.7958562613491,29.4479795877349,29.4479795877349,78795.6033821227,0.0,1.0
2024-11-06,31.07,31.13,30.53,30.87,39135,30.9522573000989,31.0120299244312,30.4143036811078,30.7530152189911,39283.869935913,0.0,1.0
2024-11-07,31.11,31.2119,30.9249,31.2,33377,30.9921057163204,31.0936195566449,30.8077071702552,31.081764652819,33503.9664456617,0.0,1.0
2024-11-08,31.38,31.49,31.3361,31.3891,44298,31.261082525816,31.3706656704253,31.2173488890128,31.2701480405064,44466.510040145,0.0,1.0
2024-11-11,31.68,31.84,31.67,31.731,107311,31.5599456474777,31.719339312364,31.5499835434223,31.6107523781602,107719.212129622,0.0,1.0
2024-11-12,31.45,31.79,31.4217,31.79,63688,31.3308172542037,31.669528792087,31.302624499727,31.669528792087,63930.2697963059,0.0,1.0
2024-11-13,31.12,31.58,31.12,31.58,27308,31.0020678203758,31.4603246069238,31.0020678203758,31.4603246069238,27411.8799082641,0.0,1.0
2024-11-14,30.49,31.2,30.36,31.2,116021,30.3744552648862,31.081764652819,30.2449479121661,31.081764652819,116462.345057738,0.0,1.0
2024-11-15,29.96,30.3,29.96,30.3,45068,29.8464637499505,30.1851752878338,29.8464637499505,30.1851752878338,45239.4391279349,0.0,1.0
2024-11-18,29.99,30.09,29.93,30.05,44146,29.8763500621167,29.9759711026706,29.8165774377843,29.936122686449,44313.9318306073,0.0,1.0
2024-11-19,30.2,30.28,29.802,29.87,39413,30.0855542472799,30.165251079723,29.6890625058753,29.756804813452,39562.9274507255,0.0,1.0
2024-11-20,30.54,30.54,30.2749,30.43,39216,30.4242657851632,30.4242657851632,30.1601704066548,30.3146826405539,39365.1780607325,0.0,1.0
2024-11-21,31.25,31.33,30.7,30.7,47629,31.1315751730959,31.211272005539,30.5836594500494,30.5836594500494,47810.1811978435,0.0,1.0
2024-11-22,31.61,31.6293,31.46,31.53,39695,31.49021091909,31.5094377799169,31.3407793582591,31.4105140866468,39846.0001815783,0.0,1.0
2024-11-25,32.02,32.27,32.02,32.1,28552,31.898657185361,32.1477097867458,31.898657185361,31.9783540178041,28660.6120968491,0.0,1.0
2024-11-26,31.95,31.98,31.7601,31.8982,58978,31.8289224569733,31.8588087691394,31.6397421009614,31.7773187579663,59202.3529086566,0.0,1.0
2024-11-27,31.84,32.05,31.74,32.04,33992,31.719339312364,31.9285434975272,31.6197182718101,31.9185813934718,34121.3059118834,0.0,1.0
2024-11-29,31.926,32.11,31.923,32.11,148305,31.8050134072403,31.9883161218595,31.8020247760237,31.9883161218595,148869.153720342,0.0,1.0
2024-12-02,31.84,32.09,31.83,32.09,28411,31.719339312364,31.9683919137487,31.7093772083086,31.9683919137487,28519.0757314226,0.0,1.0
2024-12-03,31.77,31.7925,31.63,31.79,33969,31.6496045839762,31.6720193181009,31.5101351272008,31.669528792087,34098.2184196507,0.0,1.0
2024-12-04,32.06,32.09,31.9401,31.99,34079,31.9385056015826,31.9683919137487,31.8190599739584,31.8687708731948,34208.6368607635,0.0,1.0
2024-12-05,31.81,32.08,31.76,32.08,21630,31.6894530001978,31.9584298096933,31.6396424799208,31.9584298096933,21712.280738822,0.0,1.0
2024-12-06,31.8258,31.94,31.692,31.94,25550,31.7051931246053,31.8189603529179,31.5719001723442,31.8189603529179,25647.1924584791,0.0,1.0
2024-12-09,31.69,31.95,31.69,31.95,23976,31.5699077515331,31.8289224569733,31.5699077515331,31.8289224569733,24067.2049465556,0.0,1.0
2024-12-10,31.59,31.84,31.5238,31.532,53253,31.5898319596439,31.8398306297898,31.5236323117892,31.53183226817,53253.283276375,0.12,1.0
2024-12-11,31.89,31.9971,31.7872,31.89,34332,31.889830363819,31.9969297941096,31.787030910655,31.889830363819,34332.1826271667,0.0,1.0
2024-12-12,31.68,31.8999,31.68,31.85,38448,31.68,31.8999,31.68,31.85,38448,0.00016852,1.0
2024-12-13,31.4123,31.72,31.27,31.72,17830,31.4123,31.72,31.27,31.72,17830,0.0,1.0
2024-12-16,31.4982,31.6865,31.475,31.49,19945,31.4982,31.6865,31.475,31.49,19945,0.0,1.0
2024-12-17,31.1853,31.46,31.1107,31.42,50182,31.1853,31.46,31.1107,31.42,50182,0.0,1.0
2024-12-18,30.0246,31.36,30.0232,31.36,132074,30.0246,31.36,30.0232,31.36,132074,0.0,1.0
2024-12-19,29.98,30.34,29.8801,30.34,35848,29.98,30.34,29.8801,30.34,35848,0.0,1.0
2024-12-20,30.17,30.48,29.95,29.95,51976,30.17,30.48,29.95,29.95,51976,0.0,1.0
2024-12-23,30.1661,30.41,29.9601,30.41,31912,30.1661,30.41,29.9601,30.41,31912,0.0,1.0
2024-12-24,30.4,30.41,30.19,30.19,22593,30.4,30.41,30.19,30.19,22593,0.0,1.0
2024-12-26,30.49,30.49,30.22,30.22,31024,30.49,30.49,30.22,30.22,31024,0.0,1.0
2024-12-27,30.1323,30.44,29.944,30.44,70028,30.1323,30.44,29.944,30.44,70028,0.0,1.0
2024-12-30,29.9207,30.01,29.6,29.73,137556,29.9207,30.01,29.6,29.73,137556,0.0,1.0
2024-12-31,29.92,30.1569,29.83,29.972,87133,29.92,30.1569,29.83,29.972,87133,0.0,1.0
2025-01-02,29.734,30.285,29.6823,30.099,36581,29.734,30.285,29.6823,30.099,36581,0.0,1.0
2025-01-03,30.1394,30.15,29.7968,29.7968,27641,30.1394,30.15,29.7968,29.7968,27641,0.0,1.0
2025-01-06,30.28,30.61,30.2,30.47,99961,30.28,30.61,30.2,30.47,99961,0.0,1.0
2025-01-07,30.09,30.64,29.9601,30.48,39587,30.09,30.64,29.9601,30.48,39587,0.0,1.0
2025-01-08,30.24,30.25,29.89,29.91,34713,30.24,30.25,29.89,29.91,34713,0.0,1.0
2025-01-10,29.97,30.07,29.7301,30.07,31439,29.97,30.07,29.7301,30.07,31439,0.0,1.0
2025-01-13,30.0745,30.0745,29.7795,29.86,25190,30.0745,30.0745,29.7795,29.86,25190,0.0,1.0
2025-01-14,30.37,30.37,30.21,30.33,17824,30.37,30.37,30.21,30.33,17824,0.0,1.0
2025-01-15,30.78,30.88,30.72,30.87,21280,30.78,30.88,30.72,30.87,21280,0.0,1.0
2025-01-16,31.2626,31.2626,30.82,30.82,24952,31.2626,31.2626,30.82,30.82,24952,0.0,1.0
2025-01-17,31.34,31.66,31.2724,31.66,15694,31.34,31.66,31.2724,31.66,15694,0.0,1.0
2025-01-21,31.97,32.022,31.67,31.67,21253,31.97,32.022,31.67,31.67,21253,0.0,1.0
2025-01-22,32.06,32.2,32.0421,32.06,26902,32.06,32.2,32.0421,32.06,26902,0.0,1.0
2025-01-23,32.0,32.0,31.718,31.718,14063,32.0,32.0,31.718,31.718,14063,0.0,1.0
2025-01-24,31.77,31.9492,31.68,31.9492,31048,31.77,31.9492,31.68,31.9492,31048,0.0,1.0
2025-01-27,30.98,31.3173,30.86,31.21,21441,30.98,31.3173,30.86,31.21,21441,0.0,1.0
2025-01-28,30.9456,31.065,30.798,31.06,20020,30.9456,31.065,30.798,31.06,20020,0.0,1.0
2025-01-29,30.78,31.02,30.7344,30.89,27562,30.78,31.02,30.7344,30.89,27562,0.0,1.0
2025-01-30,31.03,31.21,30.96,30.96,31078,31.03,31.21,30.96,30.96,31078,0.0,1.0
2025-01-31,30.84,31.2256,30.78,30.9185,21187,30.84,31.2256,30.78,30.9185,21187,0.0,1.0
2025-02-03,30.39,30.59,30.16,30.19,22111,30.39,30.59,30.16,30.19,22111,0.0,1.0
2025-02-04,30.6051,30.6773,30.435,30.435,32190,30.6051,30.6773,30.435,30.435,32190,0.0,1.0
2025-02-05,30.9947,31.01,30.76,30.78,28282,30.9947,31.01,30.76,30.78,28282,0.0,1.0
2025-02-06,31.21,31.21,30.9006,31.17,28398,31.21,31.21,30.9006,31.17,28398,0.0,1.0
2025-02-07,30.8,30.95,30.76,30.93,41058,30.8,30.95,30.76,30.93,41058,0.0,1.0
2025-02-10,30.94,31.015,30.78,30.8368,34762,30.94,31.015,30.78,30.8368,34762,0.0,1.0
2025-02-11,30.61,30.72,30.47,30.72,33218,30.61,30.72,30.47,30.72,33218,0.0,1.0
2025-02-12,30.28,30.38,30.117,30.117,24995,30.28,30.38,30.117,30.117,24995,0.0,1.0
2025-02-13,30.59,30.7,30.3501,30.7,62926,30.59,30.7,30.3501,30.7,62926,0.0,1.0
2025-02-14,30.49,30.56,30.35,30.56,21781,30.49,30.56,30.35,30.56,21781,0.0,1.0
2025-02-18,30.75,30.75,30.4914,30.5555,29734,30.75,30.75,30.4914,30.5555,29734,0.0,1.0
2025-02-19,30.78,30.8114,30.59,30.67,41180,30.78,30.8114,30.59,30.67,41180,0.0,1.0
2025-02-20,30.42,30.65,30.29,30.64,50902,30.42,30.65,30.29,30.64,50902,0.0,1.0
2025-02-21,29.6,30.64,29.555,30.64,40185,29.6,30.64,29.555,30.64,40185,0.0,1.0
2025-02-24,29.42,29.83,29.365,29.83,34207,29.42,29.83,29.365,29.83,34207,0.0,1.0
2025-02-25,29.43,29.592,29.1733,29.592,39006,29.43,29.592,29.1733,29.592,39006,0.0,1.0
2025-02-26,29.31,29.67,29.26,29.59,33899,29.31,29.67,29.26,29.59,33899,0.0,1.0
2025-02-27,28.7,29.23,28.69,29.21,24388,28.7,29.23,28.69,29.21,24388,0.0,1.0
2025-02-28,29.06,29.06,28.635,28.72,43373,29.06,29.06,28.635,28.72,43373,0.0,1.0
2025-03-03,28.48,29.32,28.37,29.32,42303,28.48,29.32,28.37,29.32,42303,0.0,1.0
2025-03-04,28.2712,28.5855,27.8365,28.36,42202,28.2712,28.5855,27.8365,28.36,42202,0.0,1.0
2025-03-05,28.6011,28.65,28.0942,28.25,74524,28.6011,28.65,28.0942,28.25,74524,0.0,1.0
2025-03-06,28.26,28.63,28.12,28.17,107223,28.26,28.63,28.12,28.17,107223,0.0,1.0
2025-03-07,28.32,28.37,27.66,28.11,99665,28.32,28.37,27.66,28.11,99665,0.0,1.0
2025-03-10,27.63,28.13,27.58,28.13,19641,27.63,28.13,27.58,28.13,19641,0.0,1.0
2025-03-11,27.53,27.95,27.365,27.57,38891,27.53,27.95,27.365,27.57,38891,0.0,1.0
2025-03-12,27.46,27.6956,27.4489,27.64,46464,27.46,27.6956,27.4489,27.64,46464,0.0,1.0
2025-03-13,27.01,27.2492,26.8817,27.11,35021,27.01,27.2492,26.8817,27.11,35021,0.0,1.0
2025-03-14,27.77,27.79,27.295,27.3499,66075,27.77,27.79,27.295,27.3499,66075,0.0,1.0
2025-03-17,28.08,28.17,27.81,27.9,33108,28.08,28.17,27.81,27.9,33108,0.0,1.0
2025-03-18,27.79,27.9058,27.68,27.85,79079,27.79,27.9058,27.68,27.85,79079,0.0,1.0
2025-03-19,28.18,28.33,27.87,27.87,27636,28.18,28.33,27.87,27.87,27636,0.0,1.0
2025-03-20,28.03,28.3249,28.01,28.11,40494,28.03,28.3249,28.01,28.11,40494,0.0,1.0
2025-03-21,27.9,27.91,27.56,27.87,21443,27.9,27.91,27.56,27.87,21443,0.0,1.0
2025-03-24,28.72,28.73,28.48,28.49,24024,28.72,28.73,28.48,28.49,24024,0.0,1.0
2025-03-25,28.69,28.72,28.5541,28.72,19402,28.69,28.72,28.5541,28.72,19402,0.0,1.0
2025-03-26,28.3,28.79,28.17,28.79,26786,28.3,28.79,28.17,28.79,26786,0.0,1.0
2025-03-27,28.14,28.35,27.98,28.09,45227,28.14,28.35,27.98,28.09,45227,0.0,1.0
2025-03-28,27.663,28.12,27.532,28.12,15970,27.663,28.12,27.532,28.12,15970,0.0,1.0
2025-03-31,27.66,27.69,27.19,27.49,40822,27.66,27.69,27.19,27.49,40822,0.0,1.0
2025-04-01,27.8375,27.9556,27.5264,27.64,25717,27.8375,27.9556,27.5264,27.64,25717,0.0,1.0
2025-04-02,28.25,28.29,27.72,27.7358,26802,28.25,28.29,27.72,27.7358,26802,0.0,1.0
2025-04-03,26.78,27.19,26.73,27.19,64881,26.78,27.19,26.73,27.19,64881,0.0,1.0
2025-04-04,25.48,25.8,25.16,25.53,67982,25.48,25.8,25.16,25.53,67982,0.0,1.0
2025-04-07,25.38,26.06,24.23,24.29,309571,25.38,26.06,24.23,24.29,309571,0.0,1.0
2025-04-08,24.833,26.21,24.67,26.16,93000,24.833,26.21,24.67,26.16,93000,0.0,1.0
2025-04-09,27.193,27.193,24.71,24.87,28393,27.193,27.193,24.71,24.87,28393,0.0,1.0
2025-04-10,26.28,26.78,25.63,26.78,35455,26.28,26.78,25.63,26.78,35455,0.0,1.0
2025-04-11,26.78,26.78,25.96,26.07,35903,26.78,26.78,25.96,26.07,35903,0.0,1.0
2025-04-14,26.9656,27.1231,26.7,26.95,23309,26.9656,27.1231,26.7,26.95,23309,0.0,1.0
2025-04-15,26.89,27.24,26.7774,26.935,51077,26.89,27.24,26.7774,26.935,51077,0.0,1.0
2025-04-16,26.54,26.87,26.22,26.705,73141,26.54,26.87,26.22,26.705,73141,0.0,1.0
2025-04-17,26.74,26.87,26.443,26.58,29270,26.74,26.87,26.443,26.58,29270,0.0,1.0
2025-04-21,26.03,26.62,25.76,26.62,50415,26.03,26.62,25.76,26.62,50415,0.0,1.0
2025-04-22,26.61,26.74,26.0501,26.27,119537,26.61,26.74,26.0501,26.27,119537,0.0,1.0
2025-04-23,27.09,27.8,26.9665,27.2,40132,27.09,27.8,26.9665,27.2,40132,0.0,1.0
2025-04-24,27.65,27.7,27.14,27.14,91095,27.65,27.7,27.14,27.14,91095,0.0,1.0
2025-04-25,27.73,27.7543,27.464,27.5937,39327,27.73,27.7543,27.464,27.5937,39327,0.0,1.0
2025-04-28,27.67,27.9441,27.4236,27.91,25125,27.67,27.9441,27.4236,27.91,25125,0.0,1.0
2025-04-29,27.86,27.962,27.4702,27.62,42737,27.86,27.962,27.4702,27.62,42737,0.0,1.0
2025-04-30,27.73,27.8,27.305,27.305,34821,27.73,27.8,27.305,27.305,34821,0.0,1.0
2025-05-01,28.02,28.1735,27.84,27.85,52060,28.02,28.1735,27.84,27.85,52060,0.0,1.0
2025-05-02,28.9,28.94,28.55,28.55,19987,28.9,28.94,28.55,28.55,19987,0.0,1.0
2025-05-05,28.84,29.07,28.84,28.896,23565,28.84,29.07,28.84,28.896,23565,0.0,1.0
2025-05-06,28.63,28.9,28.51,28.6499,30557,28.63,28.9,28.51,28.6499,30557,0.0,1.0
2025-05-07,29.09,29.09,28.7111,28.8545,30224,29.09,29.09,28.7111,28.8545,30224,0.0,1.0
2025-05-08,29.35,29.5492,29.085,29.165,25447,29.35,29.5492,29.085,29.165,25447,0.0,1.0
2025-05-09,29.3827,29.53,29.2358,29.32,27108,29.3827,29.53,29.2358,29.32,27108,0.0,1.0
2025-05-12,30.38,30.38,29.8834,29.8834,30336,30.38,30.38,29.8834,29.8834,30336,0.0,1.0
2025-05-13,30.41,30.48,30.25,30.25,38312,30.41,30.48,30.25,30.25,38312,0.0,1.0
2025-05-14,30.07,30.2822,30.07,30.16,23253,30.07,30.2822,30.07,30.16,23253,0.0,1.0
2025-05-15,30.21,30.21,29.89,30.0,22900,30.21,30.21,29.89,30.0,22900,0.0,1.0
2025-05-16,30.53,30.59,30.181,30.181,13379,30.53,30.59,30.181,30.181,13379,0.0,1.0
2025-05-19,30.49,30.525,30.28,30.28,23314,30.49,30.525,30.28,30.28,23314,0.0,1.0
2025-05-20,30.43,30.55,30.3108,30.4154,26626,30.43,30.55,30.3108,30.4154,26626,0.0,1.0
2025-05-21,29.77,30.2573,29.71,30.2573,39270,29.77,30.2573,29.71,30.2573,39270,0.0,1.0
2025-05-22,29.83,29.99,29.6745,29.6745,36454,29.83,29.99,29.6745,29.6745,36454,0.0,1.0
2025-05-23,29.87,29.89,29.55,29.55,24917,29.87,29.89,29.55,29.55,24917,0.0,1.0
2025-05-27,30.44,30.44,30.115,30.22,41337,30.44,30.44,30.115,30.22,41337,0.0,1.0
2025-05-28,30.0,30.28,30.0,30.28,18077,30.0,30.28,30.0,30.28,18077,0.0,1.0
2025-05-29,30.23,30.76,30.06,30.48,42792,30.23,30.76,30.06,30.48,42792,0.0,1.0
2025-05-30,30.11,30.22,29.82,30.02,24218,30.11,30.22,29.82,30.02,24218,0.0,1.0
2025-06-02,30.1,30.17,29.78,30.17,29629,30.1,30.17,29.78,30.17,29629,0.0,1.0
2025-06-03,30.451,30.51,30.08,30.158,25672,30.451,30.51,30.08,30.158,25672,0.0,1.0
2025-06-04,30.55,30.65,30.405,30.405,40918,30.55,30.65,30.405,30.405,40918,0.0,1.0
2025-06-05,30.58,30.71,30.4,30.48,19016,30.58,30.71,30.4,30.48,19016,0.0,1.0
2025-06-06,30.83,30.98,30.745,30.98,19174,30.83,30.98,30.745,30.98,19174,0.0,1.0
2025-06-09,30.86,30.995,30.77,30.79,29451,30.86,30.995,30.77,30.79,29451,0.0,1.0
2025-06-10,30.781,31.02,30.595,30.82,31950,30.781,31.02,30.595,30.82,31950,0.0,1.0
2025-06-11,30.72,31.02,30.706,30.79,27360,30.72,31.02,30.706,30.79,27360,0.0,1.0
2025-06-12,30.85,30.88,30.66,30.66,27541,30.85,30.88,30.66,30.66,27541,0.0,1.0
2025-06-13,30.53,30.825,30.48,30.51,27957,30.53,30.825,30.48,30.51,27957,0.0,1.0
2025-06-16,30.74,30.94,30.69,30.8,15499,30.74,30.94,30.69,30.8,15499,0.0,1.0
2025-06-17,30.63,30.77,30.54,30.54,34902,30.63,30.77,30.54,30.54,34902,0.0,1.0
2025-06-18,30.6,30.8186,30.555,30.62,16857,30.6,30.8186,30.555,30.62,16857,0.0,1.0
2025-06-20,30.46,30.76,30.37,30.76,14359,30.46,30.76,30.37,30.76,14359,0.0,1.0
2025-06-23,30.8,30.83,30.44,30.44,33268,30.8,30.83,30.44,30.44,33268,0.0,1.0
2025-06-24,31.16,31.2,30.91,30.91,37050,31.16,31.2,30.91,30.91,37050,0.0,1.0
2025-06-25,30.88,31.08,30.83,31.08,26724,30.88,31.08,30.83,31.08,26724,0.0,1.0
2025-06-26,31.11,31.11,30.89,30.89,121162,31.11,31.11,30.89,30.89,121162,0.0,1.0
2025-06-27,31.18,31.37,31.0131,31.1728,28418,31.18,31.37,31.0131,31.1728,28418,0.0,1.0
2025-06-30,31.18,31.31,31.11,31.27,57567,31.18,31.31,31.11,31.27,57567,0.0,1.0
2025-07-01,31.23,31.31,30.9306,31.1,56266,31.23,31.31,30.9306,31.1,56266,0.0,1.0
2025-07-02,31.32,31.38,31.14,31.26,49609,31.32,31.38,31.14,31.26,49609,0.0,1.0
2025-07-03,31.63,31.66,31.48,31.48,26499,31.63,31.66,31.48,31.48,26499,0.0,1.0
2025-07-07,31.38,31.6849,31.3171,31.601,24257,31.38,31.6849,31.3171,31.601,24257,0.0,1.0
2025-07-08,31.38,31.51,31.2832,31.4222,25764,31.38,31.51,31.2832,31.4222,25764,0.0,1.0
2025-07-09,31.63,31.925,31.2698,31.5,32784,31.63,31.925,31.2698,31.5,32784,0.0,1.0
2025-07-10,31.52,31.76,31.41,31.7,33109,31.52,31.76,31.41,31.7,33109,0.0,1.0
2025-07-11,31.17,31.46,31.17,31.46,12390,31.17,31.46,31.17,31.46,12390,0.0,1.0
2025-07-14,31.32,31.37,31.1803,31.2,17513,31.32,31.37,31.1803,31.2,17513,0.0,1.0
2025-07-15,30.9,31.46,30.9,31.46,14793,30.9,31.46,30.9,31.46,14793,0.0,1.0
2025-07-16,31.07,31.13,30.79,31.13,44758,31.07,31.13,30.79,31.13,44758,0.0,1.0
2025-07-17,31.42,31.4899,31.3133,31.37,20497,31.42,31.4899,31.3133,31.37,20497,0.0,1.0
2025-07-18,31.43,31.6,31.31,31.6,17389,31.43,31.6,31.31,31.6,17389,0.0,1.0
2025-07-21,31.07,31.4498,31.07,31.44,17427,31.07,31.4498,31.07,31.44,17427,0.0,1.0
2025-07-22,31.561,31.63,31.3529,31.44,25262,31.561,31.63,31.3529,31.44,25262,0.0,1.0
2025-07-23,31.62,31.7169,31.5547,31.65,26597,31.62,31.7169,31.5547,31.65,26597,0.0,1.0
2025-07-24,31.63,31.78,31.52,31.78,38707,31.63,31.78,31.52,31.78,38707,0.0,1.0
2025-07-25,32.2149,32.2591,31.9333,32.0494,14608,32.2149,32.2591,31.9333,32.0494,14608,0.0,1.0
2025-07-28,32.18,32.245,32.0903,32.245,17548,32.18,32.245,32.0903,32.245,17548,0.0,1.0
2025-07-29,32.47,32.52,32.21,32.51,64802,32.47,32.52,32.21,32.51,64802,0.0,1.0
2025-07-30,32.4201,33.45,32.2201,32.48,34109,32.4201,33.45,32.2201,32.48,34109,0.0,1.0
2025-07-31,32.05,32.48,32.05,32.48,50548,32.05,32.48,32.05,32.48,50548,0.0,1.0
2025-08-01,31.76,31.8,31.455,31.59,39754,31.76,31.8,31.455,31.59,39754,0.0,1.0
2025-08-04,32.17,32.17,31.87,31.87,57149,32.17,32.17,31.87,31.87,57149,0.0,1.0
2025-08-05,32.1,32.52,32.065,32.4,22207,32.1,32.52,32.065,32.4,22207,0.0,1.0
2025-08-06,32.0535,32.3,31.95,32.3,22448,32.0535,32.3,31.95,32.3,22448,0.0,1.0
2025-08-07,31.9,32.26,31.6,32.26,23429,31.9,32.26,31.6,32.26,23429,0.0,1.0
2025-08-08,31.8274,32.22,31.7946,32.2,42491,31.8274,32.22,31.7946,32.2,42491,0.0,1.0
2025-08-11,31.8,31.99,31.77,31.97,24902,31.8,31.99,31.77,31.97,24902,0.0,1.0
2025-08-12,32.55,32.55,31.91,31.93,33501,32.55,32.55,31.91,31.93,33501,0.0,1.0
2025-08-13,32.74,32.74,32.3151,32.67,28272,32.74,32.74,32.3151,32.67,28272,0.0,1.0
2025-08-14,32.34,32.4666,32.2756,32.44,36111,32.34,32.4666,32.2756,32.44,36111,0.0,1.0
2025-08-15,32.06,32.5,32.06,32.43,26457,32.06,32.5,32.06,32.43,26457,0.0,1.0
2025-08-18,32.45,32.45,32.305,32.305,35704,32.45,32.45,32.305,32.305,35704,0.0,1.0
2025-08-19,32.314,32.65,32.2235,32.65,29004,32.314,32.65,32.2235,32.65,29004,0.0,1.0
2025-08-20,32.32,32.43,31.99,32.43,42877,32.32,32.43,31.99,32.43,42877,0.0,1.0
2025-08-21,32.26,32.31,32.16,32.29,41886,32.26,32.31,32.16,32.29,41886,0.0,1.0
2025-08-22,32.73,32.9886,32.32,32.39,14527,32.73,32.9886,32.32,32.39,14527,0.0,1.0
2025-08-25,32.45,32.69,32.42,32.69,35012,32.45,32.69,32.42,32.69,35012,0.0,1.0
2025-08-26,32.59,32.64,32.53,32.59,31751,32.59,32.64,32.53,32.59,31751,0.0,1.0
2025-08-27,32.86,32.9386,32.71,32.71,31390,32.86,32.9386,32.71,32.71,31390,0.0,1.0
2025-08-28,32.91,32.99,32.76,32.91,90890,32.91,32.99,32.76,32.91,90890,0.0,1.0
2025-08-29,32.57,33.02,32.41,33.02,50726,32.57,33.02,32.41,33.02,50726,0.0,1.0
2025-09-02,32.34,32.34,32.02,32.12,26752,32.34,32.34,32.02,32.12,26752,0.0,1.0
2025-09-03,32.31,32.49,32.13,32.49,57999,32.31,32.49,32.13,32.49,57999,0.0,1.0
2025-09-04,32.8,32.8,32.25,32.48,47617,32.8,32.8,32.25,32.48,47617,0.0,1.0
2025-09-05,32.84,33.01,32.495,33.01,57118,32.84,33.01,32.495,33.01,57118,0.0,1.0
2025-09-08,32.93,32.98,32.74,32.83,37106,32.93,32.98,32.74,32.83,37106,0.0,1.0
2025-09-09,32.707,32.92,32.5106,32.92,35574,32.707,32.92,32.5106,32.92,35574,0.0,1.0
2025-09-10,32.78,32.9465,32.6433,32.86,35369,32.78,32.9465,32.6433,32.86,35369,0.0,1.0
2025-09-11,33.5,33.5,32.78,32.78,21686,33.5,33.5,32.78,32.78,21686,0.0,1.0
2025-09-12,33.06,33.57,33.05,33.57,25244,33.06,33.57,33.05,33.57,25244,0.0,1.0
2025-09-15,33.41,33.5752,33.23,33.23,27890,33.41,33.5752,33.23,33.23,27890,0.0,1.0
2025-09-16,33.31,33.51,33.1441,33.51,29528,33.31,33.51,33.1441,33.51,29528,0.0,1.0
2025-09-17,33.24,33.58,33.01,33.54,32069,33.24,33.58,33.01,33.54,32069,0.0,1.0
2025-09-18,33.95,33.96,33.5,33.58,35457,33.95,33.96,33.5,33.58,35457,0.0,1.0
2025-09-19,33.66,34.03,33.58,34.03,17813,33.66,34.03,33.58,34.03,17813,0.0,1.0
2025-09-22,33.84,33.87,33.5013,33.58,76274,33.84,33.87,33.5013,33.58,76274,0.0,1.0
2025-09-23,33.59,33.99,33.53,33.94,50849,33.59,33.99,33.53,33.94,50849,0.0,1.0
2025-09-24,33.1,33.77,33.05,33.77,45190,33.1,33.77,33.05,33.77,45190,0.0,1.0
2025-09-25,32.91,32.91,32.44,32.88,14598,32.91,32.91,32.44,32.88,14598,0.0,1.0
2025-09-26,33.26,33.27,33.0347,33.09,57759,33.26,33.27,33.0347,33.09,57759,0.0,1.0
2025-09-29,33.18,33.49,33.14,33.49,39561,33.18,33.49,33.14,33.49,39561,0.0,1.0
2025-09-30,33.31,33.38,33.0701,33.24,80324,33.31,33.38,33.0701,33.24,80324,0.0,1.0
2025-10-01,33.39,33.54,33.235,33.33,8894,33.39,33.54,33.235,33.33,8894,0.0,1.0
2025-10-02,33.56,33.61,33.21,33.55,52191,33.56,33.61,33.21,33.55,52191,0.0,1.0
2025-10-03,33.53,33.79,33.46,33.79,34880,33.53,33.79,33.46,33.79,34880,0.0,1.0
2025-10-06,33.62,33.85,33.59,33.8,35103,33.62,33.85,33.59,33.8,35103,0.0,1.0
2025-10-07,33.19,33.78,33.04,33.78,33732,33.19,33.78,33.04,33.78,33732,0.0,1.0
2025-10-08,33.82,33.83,33.275,33.48,23946,33.82,33.83,33.275,33.48,23946,0.0,1.0
2025-10-09,33.38,33.96,33.33783,33.96,40236,33.38,33.96,33.33783,33.96,40236,0.0,1.0
2025-10-10,32.37,33.46,32.37,33.46,32536,32.37,33.46,32.37,33.46,32536,0.0,1.0
2025-10-13,33.29,33.29,33.0,33.04,18923,33.29,33.29,33.0,33.04,18923,0.0,1.0
2025-10-14,33.28,33.5492,32.88,33.02,34211,33.28,33.5492,32.88,33.02,34211,0.0,1.0
2025-10-15,33.3402,33.71,33.26,33.71,31542,33.3402,33.71,33.26,33.71,31542,0.0,1.0
2025-10-16,33.18,33.57,33.05,33.37,32233,33.18,33.57,33.05,33.37,32233,0.0,1.0
2025-10-17,33.17,33.3141,32.9741,33.18,35798,33.17,33.3141,32.9741,33.18,35798,0.0,1.0
2025-10-20,33.54,33.6,33.35,33.52,46206,33.54,33.6,33.35,33.52,46206,0.0,1.0
2025-10-21,33.56,33.69,33.36,33.69,34335,33.56,33.69,33.36,33.69,34335,0.0,1.0
2025-10-22,33.08,34.01,32.8327,33.69,249779,33.08,34.01,32.8327,33.69,249779,0.0,1.0
2025-10-23,33.69,33.735,32.97,33.19,69816,33.69,33.735,32.97,33.19,69816,0.0,1.0
2025-10-24,34.21,34.425,34.07,34.07,41961,34.21,34.425,34.07,34.07,41961,0.0,1.0
2025-10-27,34.38,34.6099,34.2793,34.44,26466,34.38,34.6099,34.2793,34.44,26466,0.0,1.0
2025-10-28,34.01,34.31,33.91,34.31,33418,34.01,34.31,33.91,34.31,33418,0.0,1.0
2025-10-29,33.71,34.12,33.5561,34.01,35596,33.71,34.12,33.5561,34.01,35596,0.0,1.0
2025-10-30,33.1,33.648,33.055,33.45,31513,33.1,33.648,33.055,33.45,31513,0.0,1.0
2025-10-31,33.08,33.34,32.86,33.34,43137,33.08,33.34,32.86,33.34,43137,0.0,1.0
2025-11-03,33.17,33.21,32.698,33.21,22238,33.17,33.21,32.698,33.21,22238,0.0,1.0
2025-11-04,32.8,33.115,32.56,32.8,49148,32.8,33.115,32.56,32.8,49148,0.0,1.0
2025-11-05,33.19,33.39,32.87,32.96,25565,33.19,33.39,32.87,32.96,25565,0.0,1.0
2025-11-06,32.28,33.01,32.1034,33.01,57263,32.28,33.01,32.1034,33.01,57263,0.0,1.0
2025-11-07,32.38,32.38,31.79,32.05,43956,32.38,32.38,31.79,32.05,43956,0.0,1.0
2025-11-10,32.79,32.945,32.5036,32.78,105586,32.79,32.945,32.5036,32.78,105586,0.0,1.0
2025-11-11,32.85,32.94,32.61,32.71,47516,32.85,32.94,32.61,32.71,47516,0.0,1.0
2025-11-12,32.94,33.17,32.94,33.0,50397,32.94,33.17,32.94,33.0,50397,0.0,1.0
2025-11-13,31.71,32.79,31.6801,32.68,32305,31.71,32.79,31.6801,32.68,32305,0.0,1.0
2025-11-14,31.77,32.03,31.44,31.44,42735,31.77,32.03,31.44,31.44,42735,0.0,1.0
2025-11-17,31.26,31.86,31.1004,31.86,53992,31.26,31.86,31.1004,31.86,53992,0.0,1.0
2025-11-18,31.23,31.4599,30.93,31.22,66341,31.23,31.4599,30.93,31.22,66341,0.0,1.0
2025-11-19,31.327,31.5581,31.18,31.26,46786,31.327,31.5581,31.18,31.26,46786,0.0,1.0
2025-11-20,30.57,32.0,30.57,32.0,46692,30.57,32.0,30.57,32.0,46692,0.0,1.0
2025-11-21,31.187,31.35,30.6602,30.78,230271,31.187,31.35,30.6602,30.78,230271,0.0,1.0
2025-11-24,31.77,31.785,31.3305,31.52,50870,31.77,31.785,31.3305,31.52,50870,0.0,1.0
2025-11-25,32.18,32.18,31.6999,31.89,54146,32.18,32.18,31.6999,31.89,54146,0.0,1.0
2025-11-26,32.39,32.59,32.29,32.38,151328,32.39,32.59,32.29,32.38,151328,0.0,1.0