date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-30,25.0971,25.0971,25.07,25.08,246710,22.4548715871817,22.4548715871817,22.4306246813634,22.4395718790823,275739.966579658,0.0,1.0
2023-03-31,25.3528,25.3528,25.17,25.17,196148,22.6836514328548,22.6836514328548,22.5200966585527,22.5200966585527,219228.417837408,0.0,1.0
2023-04-03,25.4321,25.4321,25.33,25.39,215686,22.754602710766,22.754602710766,22.6632518220556,22.7169350083692,241065.422689392,0.0,1.0
2023-04-04,25.3203,25.3203,25.29,25.3,345671,22.6545730402683,22.6545730402683,22.6274630311799,22.6364102288989,386345.547353398,0.0,1.0
2023-04-05,25.2971,25.3089,25.27,25.29,207167,22.6338155415604,22.6443732348687,22.6095686357421,22.6274630311799,231544.005741186,0.0,1.0
2023-04-06,25.3354,25.35,25.31,25.35,229634,22.6680833088239,22.6811462174935,22.6453574266178,22.6811462174935,256654.661284719,0.0,1.0
2023-04-10,25.3452,25.3452,25.23,25.28,68614,22.6768515625884,22.6768515625884,22.5737798448663,22.618515833461,76687.6983782444,0.0,1.0
2023-04-11,25.385,25.42,25.38,25.38,140551,22.7124614095098,22.743776601526,22.7079878106503,22.7079878106503,157089.408790635,0.0,1.0
2023-04-12,25.3178,25.42,25.3178,25.42,2124,22.6523362408386,22.743776601526,22.6523362408386,22.743776601526,2373.92764385389,0.0,1.0
2023-04-13,25.495,25.495,25.36,25.36,872,22.810880584418,22.810880584418,22.6900934152124,22.6900934152124,974.606829303483,0.0,1.0
2023-04-14,25.405,25.55,25.31,25.53,4656,22.7303558049476,22.8600901718722,22.6453574266178,22.8421957764343,5203.86398765713,0.0,1.0
2023-04-17,25.55,26.305,25.34,25.42,525421,22.8600901718722,23.5356035996516,22.6721990197746,22.743776601526,587246.439059018,0.0,1.0
2023-04-18,25.44,25.5399,25.4,25.47,103063,22.7616709969639,22.851053502176,22.7258822060882,22.7885125901207,115190.256477643,0.0,1.0
2023-04-19,25.42,25.43,25.32,25.32,295156,22.743776601526,22.752723799245,22.6543046243367,22.6543046243367,329886.529025113,0.0,1.0
2023-04-20,25.36,25.41,25.285,25.36,13975,22.6900934152124,22.7348294038071,22.6229894323205,22.6900934152124,15619.415641647,0.0,1.0
2023-04-21,25.36,25.38,25.2754,25.29,159261,22.6900934152124,22.7079878106503,22.6144001225103,22.6274630311799,178000.984222135,0.0,1.0
2023-04-24,25.4,25.4,25.33,25.38,153157,22.7258822060882,22.7258822060882,22.6632518220556,22.7079878106503,171178.73641701,0.0,1.0
2023-04-25,25.16,25.28,25.16,25.28,43677,22.5111494608338,22.618515833461,22.5111494608338,22.618515833461,48816.4019306057,0.0,1.0
2023-04-26,25.04,25.16,25.01,25.13,50485,22.4037830882066,22.5111494608338,22.3769414950498,22.484307867677,56425.4882768191,0.0,1.0
2023-04-27,25.31,25.31,25.0703,25.1,6149,22.6453574266178,22.6453574266178,22.430893097295,22.4574662745202,6872.54288232466,0.0,1.0
2023-04-28,25.44,25.44,25.34,25.34,7276,22.7616709969639,22.7616709969639,22.6721990197746,22.6721990197746,8132.15514909648,0.0,1.0
2023-05-01,25.3892,25.45,25.36,25.42,12685,22.7162192325517,22.7706181946828,22.6900934152124,22.743776601526,14177.6234285719,0.0,1.0
2023-05-02,25.2396,25.25,25.13,25.25,11783,22.5823691546765,22.5916742403042,22.484307867677,22.5916742403042,13169.4865478015,0.0,1.0
2023-05-03,25.15,25.28,25.15,25.27,128536,22.5022022631149,22.618515833461,22.5022022631149,22.6095686357421,143660.623178156,0.0,1.0
2023-05-04,25.05,25.12,25.03,25.12,14756,22.4127302859255,22.4753606699581,22.3948358904877,22.4753606699581,16492.3146481677,0.0,1.0
2023-05-05,25.27,25.27,25.15,25.15,3988,22.6095686357421,22.6095686357421,22.5022022631149,22.5022022631149,4457.2615083283,0.0,1.0
2023-05-08,25.23,25.24,25.16,25.18,22013,22.5737798448663,22.5827270425853,22.5111494608338,22.5290438562717,24603.2340980018,0.0,1.0
2023-05-09,25.11,25.1566,25.11,25.13,1877,22.4664134722391,22.5081074136094,22.4664134722391,22.484307867677,2097.86355344339,0.0,1.0
2023-05-10,25.25,25.27,25.1694,25.195,4293,22.5916742403042,22.6095686357421,22.5195598266896,22.5424646528501,4798.15036490808,0.0,1.0
2023-05-11,25.205,25.22,25.16,25.175,11620,22.551411850569,22.5648326471474,22.5111494608338,22.5245702574122,12987.3066014982,0.0,1.0
2023-05-12,25.145,25.171,25.08,25.171,4374,22.4977286642554,22.5209913783246,22.4395718790823,22.5209913783246,4888.68150386861,0.0,1.0
2023-05-15,25.22,25.22,25.16,25.1899,5030,22.5648326471474,22.5648326471474,22.5111494608338,22.5379015820134,5621.87196261068,0.0,1.0
2023-05-16,25.1,25.13,25.08,25.1186,4853,22.4574662745202,22.484307867677,22.4395718790823,22.4741080622774,5424.04465895619,0.0,1.0
2023-05-17,25.24,25.27,25.1,25.17,11177,22.5827270425853,22.6095686357421,22.4574662745202,22.5200966585527,12492.1795081709,0.0,1.0
2023-05-18,25.31,25.31,25.19,25.27,4332,22.6453574266178,22.6453574266178,22.5379910539906,22.6095686357421,4841.739431815,0.0,1.0
2023-05-19,25.28,25.38,25.24,25.34,646457,22.618515833461,22.7079878106503,22.5827270425853,22.6721990197746,722524.549370459,0.0,1.0
2023-05-22,25.24,25.31,25.24,25.3,35000,22.5827270425853,22.6453574266178,22.5827270425853,22.6364102288989,39118.3933780066,0.0,1.0
2023-05-23,25.1762,25.29,25.15,25.23,18236,22.5256439211385,22.6274630311799,22.5022022631149,22.5737798448663,20381.8006183237,0.0,1.0
2023-05-24,25.06,25.1,25.03,25.1,5338,22.4216774836445,22.4574662745202,22.3948358904877,22.4574662745202,5966.11382433713,0.0,1.0
2023-05-25,25.0706,25.1,25.0292,25.065,4924,22.4311615132265,22.4574662745202,22.3941201146702,22.4261510825039,5503.39911409444,0.0,1.0
2023-05-26,25.26,25.2899,25.16,25.2,10961,22.6006214380231,22.6273735592027,22.5111494608338,22.5469382517095,12250.7631376095,0.0,1.0
2023-05-30,25.256,25.28,25.11,25.11,7063,22.5970425589356,22.618515833461,22.4664134722391,22.4664134722391,7894.09178368174,0.0,1.0
2023-05-31,25.184,25.2097,25.11,25.195,11274,22.5326227353592,22.5556170334969,22.4664134722391,22.5424646528501,12600.5933412471,0.0,1.0
2023-06-01,25.3234,25.3516,25.24,25.249,6723,22.6573466715612,22.6825777691285,22.5827270425853,22.5907795205323,7514.08453372396,0.0,1.0
2023-06-02,25.5585,25.56,25.4323,25.4323,9923,22.8676952899333,22.8690373695911,22.7547816547203,22.7547816547203,11090.623356856,0.0,1.0
2023-06-05,25.475,25.5495,25.4601,25.54,8872,22.7929861889802,22.8596428119862,22.779654864379,22.8511429741532,9915.95388713357,0.0,1.0
2023-06-06,25.5668,25.57,25.51,25.53,4280,22.87512146404,22.87798456731,22.8243013809964,22.8421957764343,4783.6206759391,0.0,1.0
2023-06-07,25.5383,25.59,25.5101,25.59,2837,22.849621950541,22.8958789627479,22.8243908529736,22.8958789627479,3170.825200383,0.0,1.0
2023-06-08,25.63,25.63,25.57,25.63,5449,22.9316677536236,22.9316677536236,22.87798456731,22.9316677536236,6090.17501476453,0.0,1.0
2023-06-09,25.5869,25.68,25.58,25.64,9685,22.893105331455,22.9764037422183,22.886931765029,22.9406149513426,10824.6182818856,0.0,1.0
2023-06-12,25.6806,25.6806,25.55,25.55,9901,22.9769405740814,22.9769405740814,22.8600901718722,22.8600901718722,11066.034652447,0.0,1.0
2023-06-13,25.765,25.8,25.7,25.76,4251,23.0524549228292,23.0837701148455,22.9942981376561,23.0479813239697,4751.20829285447,0.0,1.0
2023-06-14,25.7462,25.83,25.7462,25.8124,11088,23.0356341911176,23.1106117080023,23.0356341911176,23.0948646400169,12392.7070221525,0.0,1.0
2023-06-15,25.9743,26.0,25.84,25.8689,148599,23.2397197710865,23.2627140692241,23.1195589057212,23.1454163071289,166084.403930812,0.0,1.0
2023-06-16,25.9486,26.01,25.9486,26.0,18476,23.2167254729488,23.2716612669431,23.2167254729488,23.2627140692241,20650.0410300586,0.0,1.0
2023-06-20,25.8984,25.92,25.83,25.88,7550,23.1718105403998,23.1911364874727,23.1106117080023,23.1553476965969,8438.39628582715,0.0,1.0
2023-06-21,25.8497,25.8984,25.79,25.79,6180,23.1282376875086,23.1718105403998,23.0748229171265,23.0748229171265,6907.19060217374,0.0,1.0
2023-06-22,25.7967,25.81,25.7301,25.78,10872,23.0808175395982,23.0927173125644,23.0212292027901,23.0658757194076,12151.2906515911,0.0,1.0
2023-06-23,25.7191,25.73,25.69,25.7,4164,23.0113872852993,23.0211397308129,22.9853509399372,22.9942981376561,4653.97114360057,0.0,1.0
2023-06-26,25.6485,25.7,25.6485,25.7,9640,22.9482200694036,22.9942981376561,22.9482200694036,22.9942981376561,10774.3232046853,0.0,1.0
2023-06-27,25.78,25.78,25.4,25.4,4386,23.0658757194076,23.0658757194076,22.7258822060882,22.7258822060882,4902.09352445536,0.0,1.0
2023-06-28,25.7644,25.78,25.72,25.72,3648,23.0519180909661,23.0658757194076,23.012192533094,23.012192533094,4077.25425837052,0.0,1.0
2023-06-29,25.7907,25.81,25.75,25.75,7976,23.0754492209669,23.0927173125644,23.0390341262508,23.0390341262508,8914.5230166566,0.0,1.0
2023-06-30,25.9754,26.0,25.92,25.9417,3605,23.2407039628355,23.2627140692241,23.1911364874727,23.2105519065227,4029.1945179347,0.0,1.0
2023-07-03,25.9471,25.9471,25.92,25.94,2014,23.215383393291,23.215383393291,23.1911364874727,23.2090308829105,2250.98412180872,0.0,1.0
2023-07-05,25.9001,25.95,25.9,25.95,5386,23.173331564012,23.2179780806295,23.1732420920348,23.2179780806295,6019.76190668411,0.0,1.0
2023-07-06,25.7325,25.75,25.63,25.6434,12778,23.0233765302427,23.0390341262508,22.9316677536236,22.943656998567,14281.5665881191,0.0,1.0
2023-07-07,25.7293,25.8218,25.7293,25.78,4859,23.0205134269726,23.1032750058727,23.0205134269726,23.0658757194076,5430.75066924956,0.0,1.0
2023-07-10,25.8071,25.8071,25.75,25.8,4677,23.0901226252259,23.0901226252259,23.0390341262508,23.0837701148455,5227.33502368393,0.0,1.0
2023-07-11,25.965,25.97,25.9,25.93,5699,23.2313988772079,23.2358724760673,23.1732420920348,23.2000836851916,6369.59211032171,0.0,1.0
2023-07-12,26.1274,26.17,26.11,26.12,5167,23.3767013681633,23.414816430446,23.3611332441324,23.3700804418513,5774.99253097602,0.0,1.0
2023-07-13,26.32,26.33,26.22,26.22,18384,23.54902439623,23.5579715939489,23.4595524190406,23.4595524190406,20547.2155388935,0.0,1.0
2023-07-14,26.22,26.28,26.22,26.28,10906,23.4595524190406,23.5132356053542,23.4595524190406,23.5132356053542,12189.2913765869,0.0,1.0
2023-07-17,26.25,26.387,26.22,26.23,228021,23.4863940121974,23.6089706209468,23.4595524190406,23.4684996167596,254851.862184185,0.0,1.0
2023-07-18,26.43,26.4499,26.35,26.42,14364,23.6474435711382,23.6652484945989,23.5758659893868,23.6384963734193,16054.188642334,0.0,1.0
2023-07-19,26.53,26.53,26.47,26.49,6409,23.7369155483275,23.7369155483275,23.6832323620139,23.7011267574518,7163.13666170415,0.0,1.0
2023-07-20,26.3975,26.44,26.18,26.18,27731,23.6183651785517,23.6563907688571,23.4237636281649,23.4237636281649,30994.0619075858,0.0,1.0
2023-07-21,26.42,26.47,26.38,26.44,31792,23.6384963734193,23.6832323620139,23.6027075825435,23.6563907688571,35532.9132078168,0.0,1.0
2023-07-24,26.445,26.49,26.16,26.16,19704,23.6608643677166,23.7011267574518,23.405869232727,23.405869232727,22022.5378034355,0.0,1.0
2023-07-25,26.51,26.53,26.48,26.51,9917,23.7190211528897,23.7369155483275,23.6921795597329,23.7190211528897,11083.9173465626,0.0,1.0
2023-07-26,26.53,26.53,26.4492,26.5,9614,23.7369155483275,23.7369155483275,23.6646221907586,23.7100739551707,10745.2638267473,0.0,1.0
2023-07-27,26.38,26.56,26.33,26.53,11874,23.6027075825435,23.7637571414843,23.5579715939489,23.7369155483275,13271.1943705844,0.0,1.0
2023-07-28,26.52,26.56,26.47,26.54,4849,23.7279683506086,23.7637571414843,23.6832323620139,23.7458627460465,5419.57398542727,0.0,1.0
2023-07-31,26.63,26.63,26.53,26.55,300324,23.8263875255169,23.8263875255169,23.7369155483275,23.7548099437654,335662.63922447,0.0,1.0
2023-08-01,26.505,26.54,26.44,26.48,24713,23.7145475540302,23.7458627460465,23.6563907688571,23.6921795597329,27620.9387300194,0.0,1.0
2023-08-02,26.2,26.24,26.12,26.19,16989,23.4416580236028,23.4774468144785,23.3700804418513,23.4327108258838,18988.0681456844,0.0,1.0
2023-08-03,26.13,26.13,25.75,25.75,31373,23.3790276395702,23.3790276395702,23.0390341262508,23.0390341262508,35064.610155663,0.0,1.0
2023-08-04,25.97,26.28,25.97,26.25,20335,23.2358724760673,23.5132356053542,23.2358724760673,23.4863940121974,22727.7865526219,0.0,1.0
2023-08-07,26.2195,26.24,26.1,26.11,30840,23.4591050591547,23.4774468144785,23.3521860464134,23.3611332441324,34468.892907935,0.0,1.0
2023-08-08,26.03,26.12,25.85,25.97,48663,23.2895556623809,23.3700804418513,23.1285061034401,23.2358724760673,54389.0964843983,0.0,1.0
2023-08-09,25.945,26.1,25.945,26.05,32655,23.21350448177,23.3521860464134,23.21350448177,23.3074500578188,36497.4610216802,0.0,1.0
2023-08-10,25.91,26.15,25.81,26.11,13671,23.1821892897537,23.3969220350081,23.0927173125644,23.3611332441324,15279.6444534494,0.0,1.0
2023-08-11,25.864,25.94,25.83,25.8863,13495,23.1410321802466,23.2090308829105,23.1106117080023,23.1609844311599,15082.9348181772,0.0,1.0
2023-08-14,25.9296,25.96,25.82,25.9099,7868,23.1997257972828,23.2269252783484,23.1016645102833,23.1820998177765,8793.81483137592,0.0,1.0
2023-08-15,25.6727,25.805,25.6727,25.805,3844,22.9698722878835,23.0882437137049,22.9698722878835,23.0882437137049,4296.31726128736,0.0,1.0
2023-08-16,25.5,25.73,25.45,25.705,22025,22.8153541832775,23.0211397308129,22.7706181946828,22.9987717365156,24616.6461185885,0.0,1.0
2023-08-17,25.29,25.53,25.29,25.48,4457,22.6274630311799,22.8421957764343,22.6274630311799,22.7974597878396,4981.4479795936,0.0,1.0
2023-08-18,25.31,25.38,25.262,25.3,12824,22.6453574266178,22.7079878106503,22.6024108775669,22.6364102288989,14332.9793337016,0.0,1.0
2023-08-21,25.435,25.5,25.28,25.3,34681,22.7571973981044,22.8153541832775,22.618515833461,22.6364102288989,38761.8571640758,0.0,1.0
2023-08-22,25.375,25.44,25.34,25.43,12057,22.7035142117908,22.7616709969639,22.6721990197746,22.752723799245,13475.7276845322,0.0,1.0
2023-08-23,25.61,25.67,25.448,25.448,71333,22.9137733581858,22.9674565444994,22.7688287551391,22.7688287551391,79726.6387095242,0.0,1.0
2023-08-24,25.33,25.59,25.3101,25.58,10366,22.6632518220556,22.8958789627479,22.645446898595,22.886931765029,11585.7504501834,0.0,1.0
2023-08-25,25.41,25.49,25.19,25.42,9162,22.7348294038071,22.8064069855586,22.5379910539906,22.743776601526,10240.0777179799,0.0,1.0
2023-08-28,25.56,25.61,25.5,25.575,13144,22.8690373695911,22.9137733581858,22.8153541832775,22.8824581661695,14690.6332160149,0.0,1.0
2023-08-29,25.89,25.96,25.77,25.77,14685,23.1642948943159,23.2269252783484,23.0569285216887,23.0569285216887,16412.9601930294,0.0,1.0
2023-08-30,26.0252,26.06,25.97,25.985,8103,23.2852610074758,23.3163972555377,23.2358724760673,23.2492932726457,9056.46690119968,0.0,1.0
2023-08-31,26.05,26.1599,25.99,26.1599,12450,23.3074500578188,23.4057797607498,23.2537668715052,23.4057797607498,13914.9713587481,0.0,1.0
2023-09-01,26.094,26.14,26.04,26.14,31061,23.3468177277821,23.3879748372892,23.2985028600998,23.3879748372892,34715.8976204076,0.0,1.0
2023-09-05,25.8816,26.0,25.87,25.925,19501,23.156779248232,23.2627140692241,23.146400498878,23.1956100863321,21795.6511218431,0.0,1.0
2023-09-06,25.79,25.8067,25.67,25.8067,21001,23.0748229171265,23.0897647373172,22.9674565444994,23.0897647373172,23472.1536951863,0.0,1.0
2023-09-07,25.6678,25.71,25.59,25.59,86496,22.9654881610012,23.0032453353751,22.8958789627479,22.8958789627479,96673.844389259,0.0,1.0
2023-09-08,25.6611,25.78,25.6,25.6953,14217,22.9594935385295,23.0658757194076,22.9048261604668,22.9900929547283,15889.8913901463,0.0,1.0
2023-09-11,25.7905,25.83,25.7,25.72,7133,23.0752702770125,23.1106117080023,22.9942981376561,23.012192533094,7972.32857043776,0.0,1.0
2023-09-12,25.6893,25.84,25.6501,25.78,25723,22.9847246360969,23.1195589057212,22.9496516210387,23.0658757194076,28749.7837960705,0.0,1.0
2023-09-13,25.72,25.77,25.62,25.725,11615,23.012192533094,23.0569285216887,22.9227205559047,23.0166661319535,12981.7182595871,0.0,1.0
2023-09-14,25.89,25.96,25.53,25.53,3909,23.1642948943159,23.2269252783484,22.8421957764343,22.8421957764343,4368.96570613223,0.0,1.0
2023-09-15,25.7,25.7,25.62,25.6285,4153,22.9942981376561,22.9942981376561,22.9227205559047,22.9303256739658,4641.67679139606,0.0,1.0
2023-09-18,25.64,25.69,25.59,25.68,22541,22.9406149513426,22.9853509399372,22.8958789627479,22.9764037422183,25193.3630038185,0.0,1.0
2023-09-19,25.64,25.67,25.24,25.24,12879,22.9406149513426,22.9674565444994,22.5827270425853,22.5827270425853,14394.4510947242,0.0,1.0
2023-09-20,25.36,25.73,25.36,25.63,5980,22.6900934152124,23.0211397308129,22.6900934152124,22.9316677536236,6683.65692572802,0.0,1.0
2023-09-21,25.068,25.23,25.068,25.14,5189,22.4288352418196,22.5737798448663,22.4288352418196,22.4932550653959,5799.58123538506,0.0,1.0
2023-09-22,25.0441,25.2099,25.02,25.14,9882,22.4074514392714,22.5557959774513,22.3858886927687,22.4932550653959,11044.7989531846,0.0,1.0
2023-09-25,25.098,25.1,24.99,24.99,7358,22.4556768349764,22.4574662745202,22.3590470996119,22.3590470996119,8223.80395643924,0.0,1.0
2023-09-26,24.75,24.975,24.74,24.975,6164,22.1443143543576,22.3456263030336,22.1353671566386,22.3456263030336,6889.30790805809,0.0,1.0
2023-09-27,24.89,24.895,24.72,24.895,9739,22.2695751224226,22.2740487212821,22.1174727612008,22.2740487212821,10884.9723745259,0.0,1.0
2023-09-28,24.97,25.09,24.49,24.49,20521,22.3411527041741,22.4485190768013,21.9116872136653,21.9116872136653,22935.6728717164,0.0,1.0
2023-09-29,24.89,25.02,24.83,24.99,13567,22.2695751224226,22.3858886927687,22.215891936109,22.3590470996119,15163.4069416976,0.0,1.0
2023-10-02,24.84,24.93,24.65,24.65,9674,22.224839133828,22.3053639132984,22.0548423771682,22.0548423771682,10812.323929681,0.0,1.0
2023-10-03,24.54,24.69,24.5,24.69,29552,21.95642320226,22.090631168044,21.9206344113843,22.090631168044,33029.3360316244,0.0,1.0
2023-10-04,24.67,24.6898,24.5,24.625,74237,22.0727367726061,22.0904522240896,21.9206344113843,22.0324743828709,82972.3476915167,0.0,1.0
2023-10-05,24.6403,24.67,24.51,24.53,11998,22.0461635953809,22.0727367726061,21.9295816091032,21.9474760045411,13409.7852499807,0.0,1.0
2023-10-06,24.8172,24.8172,24.55,24.55,31141,22.2044395230288,22.2044395230288,21.9653703999789,21.9653703999789,34805.3110909859,0.0,1.0
2023-10-09,24.92,24.99,24.55,24.55,7969,22.2964167155794,22.3590470996119,21.9653703999789,21.9653703999789,8906.69933798102,0.0,1.0
2023-10-10,25.0568,25.14,25.03,25.1,29011,22.4188143803744,22.4932550653959,22.3948358904877,22.4574662745202,32424.6774368387,0.0,1.0
2023-10-11,25.15,25.16,24.89,24.89,10998,22.5022022631149,22.5111494608338,22.2695751224226,22.2695751224226,12292.1168677519,0.0,1.0
2023-10-12,24.98,25.06,24.83,24.98,10420,22.350099901893,22.4216774836445,22.215891936109,22.350099901893,11646.1045428237,0.0,1.0
2023-10-13,24.8888,24.95,24.81,24.9,17361,22.2685014586964,22.3232583087362,22.1979975406712,22.2785223201416,19403.8407838735,0.0,1.0
2023-10-16,25.1142,25.15,25.06,25.15,8688,22.4701712952811,22.5022022631149,22.4216774836445,22.5022022631149,9710.30290480349,0.0,1.0
2023-10-17,25.1487,25.1895,25.1,25.115,8835,22.5010391274114,22.5375436941047,22.4574662745202,22.4708870710986,9874.60015699112,0.0,1.0
2023-10-18,24.93,25.11,24.91,25.11,8567,22.3053639132984,22.4664134722391,22.2874695178605,22.4664134722391,9575.06503055379,0.0,1.0
2023-10-19,24.8245,25.01,24.8202,24.9,13608,22.2109709773636,22.3769414950498,22.2071236823445,22.2785223201416,15209.231345369,0.0,1.0
2023-10-20,24.6049,24.75,24.6049,24.665,25517,22.0144905154559,22.1443143543576,22.0144905154559,22.0682631737467,28519.5441093313,0.0,1.0
2023-10-23,24.55,24.65,24.51,24.63,9243,21.9653703999789,22.0548423771682,21.9295816091032,22.0369479817304,10330.6088569405,0.0,1.0
2023-10-24,24.59,24.6209,24.36,24.36,13023,22.0011591908547,22.0288060318062,21.7953736433192,21.7953736433192,14555.3953417651,0.0,1.0
2023-10-25,24.3985,24.49,24.39,24.49,13466,21.8298203545371,21.9116872136653,21.822215236476,21.9116872136653,15050.5224350925,0.0,1.0
2023-10-26,24.2391,24.31,24.18,24.3,26454,21.6872020228973,21.7506376547245,21.6343240843784,21.7416904570056,29566.7993834797,0.0,1.0
2023-10-27,24.1486,24.31,24.09,24.2699,26350,21.606229883541,21.7506376547245,21.553799304908,21.7147593918716,29450.5618717279,0.0,1.0
2023-10-30,24.3346,24.39,24.23,24.23,16985,21.7726477611131,21.822215236476,21.6790600729731,21.6790600729731,18983.5974721556,0.0,1.0
2023-10-31,24.4545,24.49,24.38,24.42,20812,21.8799246617631,21.9116872136653,21.8132680387571,21.8490568296328,23260.914370945,0.0,1.0
2023-11-01,24.59,24.61,24.42,24.58,21601,22.0011591908547,22.0190535862925,21.8490568296328,21.9922119931357,24142.7547245235,0.0,1.0
2023-11-02,24.93,24.98,24.7,24.7,12856,22.3053639132984,22.350099901893,22.0995783657629,22.0995783657629,14368.7447219329,0.0,1.0
2023-11-03,25.17,25.24,25.15,25.18,6647,22.5200966585527,22.5827270425853,22.5022022631149,22.5290438562717,7429.1417366746,0.0,1.0
2023-11-06,25.2,25.2,25.11,25.19,29805,22.5469382517095,22.5469382517095,22.4664134722391,22.5379910539906,33312.1061323283,0.0,1.0
2023-11-07,25.12,25.19,24.89,24.89,25550,22.4753606699581,22.5379910539906,22.2695751224226,22.2695751224226,28556.4271659449,0.0,1.0
2023-11-08,25.14,25.15,25.03,25.07,45274,22.4932550653959,22.5022022631149,22.3948358904877,22.4306246813634,50601.3183370251,0.0,1.0
2023-11-09,24.94,25.14,24.92,24.92,21499,22.3143111110173,22.4932550653959,22.2964167155794,22.2964167155794,24028.7525495362,0.0,1.0
2023-11-10,25.26,25.26,25.04,25.05,27545,22.6006214380231,22.6006214380231,22.4037830882066,22.4127302859255,30786.1755884913,0.0,1.0
2023-11-13,25.225,25.29,25.16,25.21,30092,22.5693062460069,22.6274630311799,22.5111494608338,22.5558854494285,33632.8769580279,0.0,1.0
2023-11-14,25.645,25.69,25.58,25.67,14198,22.945088550202,22.9853509399372,22.886931765029,22.9674565444994,15868.655690884,0.0,1.0
2023-11-15,25.675,25.76,25.65,25.73,10075,22.9719301433588,23.0479813239697,22.9495621490615,23.0211397308129,11260.5089509548,0.0,1.0
2023-11-16,25.6147,25.63,25.52,25.6,16002,22.9179785411137,22.9316677536236,22.8332485787154,22.9048261604668,17884.9294524246,0.0,1.0
2023-11-17,25.74,25.74,25.63,25.65,38580,23.0300869285319,23.0300869285319,22.9316677536236,22.9495621490615,43119.6461863856,0.0,1.0
2023-11-20,25.86,25.86,25.75,25.82,9954,23.1374533011591,23.1374533011591,23.0390341262508,23.1016645102833,11125.2710767051,0.0,1.0
2023-11-21,25.6807,25.8872,25.59,25.65,18986,22.9770300460586,23.1617896789546,22.8958789627479,22.9495621490615,21220.0519049953,0.0,1.0
2023-11-22,25.88,25.89,25.79,25.79,11181,23.1553476965969,23.1642948943159,23.0748229171265,23.0748229171265,12496.6501816998,0.0,1.0
2023-11-24,25.83,25.89,25.71,25.71,12630,23.1106117080023,23.1642948943159,23.0032453353751,23.0032453353751,14116.1516675493,0.0,1.0
2023-11-27,25.8206,25.88,25.8,25.8,15265,23.1022013421465,23.1553476965969,23.0837701148455,23.0837701148455,17061.207854722,0.0,1.0
2023-11-28,25.8513,25.917,25.76,25.88,29177,23.1296692391436,23.188452328157,23.0479813239697,23.1553476965969,32610.2103882886,0.0,1.0
2023-11-29,25.875,25.99,25.83,25.99,38977,23.1508740977375,23.2537668715052,23.1106117080023,23.2537668715052,43563.3605341304,0.0,1.0
2023-11-30,25.9396,25.96,25.79,25.87,21638,23.2086729950018,23.2269252783484,23.0748229171265,23.146400498878,24184.1084546659,0.0,1.0
2023-12-01,26.18,26.18,25.85,25.85,17213,23.4237636281649,23.4237636281649,23.1285061034401,23.1285061034401,19238.4258633037,0.0,1.0
2023-12-04,26.0302,26.05,25.94,26.02,17070,23.2897346063353,23.3074500578188,23.2090308829105,23.280608464662,19078.599284645,0.0,1.0
2023-12-05,26.06,26.0803,25.81,25.81,43019,23.3163972555377,23.3345600669071,23.0927173125644,23.0927173125644,48080.9761350992,0.0,1.0
2023-12-06,25.9429,26.11,25.93,26.11,15251,23.211625570249,23.3611332441324,23.2000836851916,23.3611332441324,17045.5604973709,0.0,1.0
2023-12-07,26.13,26.1999,25.96,25.96,7827,23.3790276395702,23.4415685516256,23.2269252783484,23.2269252783484,8747.99042770454,0.0,1.0
2023-12-08,26.21,26.26,26.11,26.13,24106,23.4506052213217,23.4953412099164,23.3611332441324,23.3790276395702,26942.5140220066,0.0,1.0
2023-12-11,26.35,26.4,26.26,26.2901,47552,23.5758659893868,23.6206019779814,23.4953412099164,23.5222722750503,53147.366911742,0.0,1.0
2023-12-12,26.45,26.465,26.36,26.42,7754,23.6653379665761,23.6787587631545,23.5848131871057,23.6384963734193,8666.40063580182,0.0,1.0
2023-12-13,26.59,26.5939,26.22,26.28,18205,24.0068137263528,24.0103348460795,23.6727587779229,23.7269298506413,20163.8982797882,0.24165666,1.0
2023-12-14,26.82,26.88,26.72,26.8,17334,24.2144695051065,24.2686405778249,24.1241843839093,24.1964124808671,19199.176752642,0.0,1.0
2023-12-15,26.8,26.87,26.7,26.79,18071,24.1964124808671,24.2596120657052,24.1061273596698,24.1873839687473,20015.4795833041,0.0,1.0
2023-12-18,26.85,26.94,26.52,26.52,42252,24.2415550414657,24.3228116505432,23.9436141415147,23.9436141415147,46798.4086853946,0.0,1.0
2023-12-19,27.05,27.05,26.92,26.99,13323,24.4221252838602,24.4221252838602,24.3047546263038,24.3679542111419,14756.5842780345,0.0,1.0
2023-12-20,26.66,27.03,26.61,26.93,70833,24.0700133111909,24.4040682596208,24.0248707505923,24.3137831384235,78454.7875227813,0.0,1.0
2023-12-21,26.89,26.895,26.74,26.82,4927,24.2776690899446,24.2821833460045,24.1422414081487,24.2144695051065,5457.15610131921,0.0,1.0
2023-12-22,26.95,27.02,26.68,26.68,18453,24.331840162663,24.3950397475011,24.0880703354304,24.0880703354304,20438.5836285048,0.0,1.0
2023-12-26,27.07,27.0918,26.86,26.86,14847,24.4401823080997,24.4598644645207,24.2505835535854,24.2505835535854,16444.5700499871,0.0,1.0
2023-12-27,27.17,27.17,27.07,27.08,14349,24.530467429297,24.530467429297,24.4401823080997,24.4492108202194,15892.9841481285,0.0,1.0
2023-12-28,27.12,27.21,27.12,27.21,6361,24.4853248686983,24.5665814777759,24.4853248686983,24.5665814777759,7045.45767414076,0.0,1.0
2023-12-29,27.04,27.1,26.98,27.0,13475,24.4130967717405,24.4672678444589,24.3589256990221,24.3769827232616,14924.9398143447,0.0,1.0
2024-01-02,26.9,26.91,26.76,26.8857,25986,24.2866976020643,24.2957261141841,24.1602984323882,24.2737868297331,28782.1510957745,0.0,1.0
2024-01-03,26.6,26.71,26.6,26.7,18439,24.0158422384725,24.1151558717895,24.0158422384725,24.1061273596698,20423.0771975289,0.0,1.0
2024-01-04,26.59,26.72,26.59,26.72,33962,24.0068137263528,24.1241843839093,24.0068137263528,24.1241843839093,37616.3863432115,0.0,1.0
2024-01-05,26.57,26.76,26.52,26.7375,13382,23.9887567021134,24.1602984323882,23.9436141415147,24.1399842801188,14821.9328085759,0.0,1.0
2024-01-08,26.92,26.96,26.74,26.765,15601,24.3047546263038,24.3408686747827,24.1422414081487,24.164812688448,17279.7021182628,0.0,1.0
2024-01-09,26.85,26.8999,26.8,26.85,11686,24.2415550414657,24.2866073169431,24.1964124808671,24.2415550414657,12943.4394560618,0.0,1.0
2024-01-10,26.97,27.01,26.88,26.89,10880,24.3498971869024,24.3860112353813,24.2686405778249,24.2776690899446,12050.7120727325,0.0,1.0
2024-01-11,26.99,27.0,26.76,26.93,65376,24.3679542111419,24.3769827232616,24.1602984323882,24.3137831384235,72410.6022488013,0.0,1.0
2024-01-12,27.07,27.16,26.96,27.16,14166,24.4401823080997,24.5214389171772,24.3408686747827,24.5214389171772,15690.2929432287,0.0,1.0
2024-01-16,26.87,26.95,26.8,26.9,10871,24.2596120657052,24.331840162663,24.1964124808671,24.2866976020643,12040.7436528194,0.0,1.0
2024-01-17,26.77,26.77,26.62,26.68,60593,24.1693269445079,24.1693269445079,24.033899262712,24.0880703354304,67112.9408660919,0.0,1.0
2024-01-18,26.96,26.9999,26.821,26.85,11134,24.3408686747827,24.3768924381404,24.2153723563185,24.2415550414657,12332.0430347246,0.0,1.0
2024-01-19,27.26,27.2915,26.64,26.64,17761,24.6117240383745,24.6401638515516,24.0519562869514,24.0519562869514,19672.1228974082,0.0,1.0
2024-01-22,27.37,27.44,27.3501,27.37,10297,24.7110376716915,24.7742372565296,24.6930709325732,24.7110376716915,11404.9799828057,0.0,1.0
2024-01-23,27.37,27.38,27.17,27.17,13130,24.7110376716915,24.7200661838112,24.530467429297,24.530467429297,14542.817051009,0.0,1.0
2024-01-24,27.46,27.62,27.4,27.6,20777,24.792294280769,24.9367504746846,24.7381232080507,24.9186934504452,23012.6511705113,0.0,1.0
2024-01-25,27.5225,27.54,27.4359,27.51,20389,24.8487224815173,24.8645223777268,24.7705355665605,24.8374368413677,22582.9015120352,0.0,1.0
2024-01-26,27.4851,27.57,27.44,27.48,26586,24.8149558461895,24.891607914086,24.7742372565296,24.8103513050085,29446.7124233149,0.0,1.0
2024-01-29,27.67,27.67,27.47,27.51,8550,24.9818930352833,24.9818930352833,24.8013227928887,24.8374368413677,9469.99891745062,0.0,1.0
2024-01-30,27.63,27.66,27.46,27.46,8862,24.9457789868044,24.9728645231636,24.792294280769,24.792294280769,9815.57080777162,0.0,1.0
2024-01-31,27.23,27.47,27.23,27.43,31840,24.5846385020153,24.8013227928887,24.5846385020153,24.7652087444098,35266.0544481436,0.0,1.0
2024-02-01,27.521,27.55,27.26,27.33,25749,24.8473682046994,24.8735508898466,24.6117240383745,24.6749236232126,28519.649371396,0.0,1.0
2024-02-02,27.67,27.77,27.43,27.43,32563,24.9818930352833,25.0721781564805,24.7652087444098,24.7652087444098,36066.8508478298,0.0,1.0
2024-02-05,27.64,27.645,27.4836,27.4836,22181,24.9548074989241,24.959321754984,24.8136015693716,24.8136015693716,24567.7246769558,0.0,1.0
2024-02-06,27.69,27.69,27.55,27.66,23081,24.9999500595227,24.9999500595227,24.8735508898466,24.9728645231636,25564.5666682665,0.0,1.0
2024-02-07,27.76,27.84,27.68,27.77,51022,25.0631496443608,25.1353777413186,24.990921547403,25.0721781564805,56512.0800896101,0.0,1.0
2024-02-08,27.83,27.86,26.95,27.53,49747,25.1263492291989,25.1534347655581,24.331840162663,24.8554938656071,55099.8872685867,0.0,1.0
2024-02-09,28.08,28.1,27.91,27.93,71647,25.3520620321921,25.3701190564315,25.1985773261567,25.2166343503962,79356.375723811,0.0,1.0
2024-02-12,28.03,28.2,28.03,28.11,32882,25.3069194715934,25.4604041776288,25.3069194715934,25.3791475685512,36420.1759536388,0.0,1.0
2024-02-13,27.7,27.73,27.47,27.73,22402,25.0089785716425,25.0360641080016,24.8013227928887,25.0360641080016,24812.5047659332,0.0,1.0
2024-02-14,27.97,27.97,27.71,27.78,21680,25.2527483988751,25.2527483988751,25.0180070837622,25.0812066686003,24012.8159684596,0.0,1.0
2024-02-15,28.06,28.1136,27.85,27.85,32035,25.3340050079526,25.3823978329143,25.1444062534384,25.1444062534384,35482.0368795943,0.0,1.0
2024-02-16,27.86,28.07,27.86,27.86,32693,25.1534347655581,25.3430335200723,25.1534347655581,25.1534347655581,36210.8391354635,0.0,1.0
2024-02-20,27.73,27.81,27.65,27.7715,245433,25.0360641080016,25.1082922049594,24.9638360110438,25.0735324332985,271842.133837037,0.0,1.0
2024-02-21,27.75,27.775,27.57,27.69,27354,25.0541211322411,25.0766924125404,24.891607914086,24.9999500595227,30297.3509225666,0.0,1.0
2024-02-22,28.23,28.29,28.1,28.135,9905,25.487489713988,25.5416607867063,25.3701190564315,25.4017188488506,10970.7999154793,0.0,1.0
2024-02-23,28.26,28.39,28.25,28.39,13951,25.5145752503471,25.6319459079036,25.5055467382274,25.6319459079036,15452.1584675268,0.0,1.0
2024-02-26,28.2291,28.3303,28.19,28.3303,30550,25.4866771478972,25.5780456905488,25.4513756655091,25.5780456905488,33837.2475939318,0.0,1.0
2024-02-27,28.31,28.31,28.17,28.24,18534,25.5597178109458,25.5597178109458,25.4333186412696,25.4965182261077,20528.2994077228,0.0,1.0
2024-02-28,28.16,28.2499,28.14,28.2206,11316,25.4242901291499,25.5054564531062,25.4062331049104,25.4790029125954,12533.6266374118,0.0,1.0
2024-02-29,28.3,28.35,28.18,28.21,4111,25.550689298826,25.5958318594247,25.4423471533893,25.4694326897485,4553.35269586428,0.0,1.0
2024-03-01,28.56,28.63,28.15,28.15,248410,25.7854306139389,25.848630198777,25.4152616170301,25.4152616170301,275139.46562385,0.0,1.0
2024-03-04,28.5355,28.605,28.51,28.585,18638,25.7633107592456,25.8260589184777,25.7402880533403,25.8080018942383,20643.4900378298,0.0,1.0
2024-03-05,28.24,28.39,28.06,28.06,12950,25.4965182261077,25.6319459079036,25.3340050079526,25.3340050079526,14343.4486527469,0.0,1.0
2024-03-06,28.43,28.5477,28.4246,28.51,18623,25.6680599563825,25.7743255440317,25.6631845598378,25.7402880533403,20626.8760046413,0.0,1.0
2024-03-07,28.71,28.74,28.71,28.74,802,25.9208582957348,25.947943832094,25.9208582957348,25.947943832094,888.296974478996,0.0,1.0
2024-03-08,28.54,28.61,28.54,28.58,11819,25.7673735896995,25.8305731745376,25.7673735896995,25.8034876381784,13090.7505503332,0.0,1.0
2024-03-11,28.5,28.57,28.5,28.54,167683,25.7312595412206,25.7944591260587,25.7312595412206,25.7673735896995,185726.061809927,0.0,1.0
2024-03-12,28.83,28.83,28.61,28.72,171075,26.0292004411716,26.0292004411716,25.8305731745376,25.9298868078546,189483.048514955,0.0,1.0
2024-03-13,28.74,28.99,28.65,28.99,304344,25.947943832094,26.1736566350872,25.8666872230165,26.1736566350872,337092.08778159,0.0,1.0
2024-03-14,28.55,28.61,28.51,28.555,10480,25.7764021018192,25.8305731745376,25.7402880533403,25.7809163578791,11607.6711877056,0.0,1.0
2024-03-15,28.4,28.47,28.39,28.415,326376,25.6409744200233,25.7041740048614,25.6319459079036,25.6545171882029,361494.779728873,0.0,1.0
2024-03-18,28.5,28.66,28.5,28.6014,9506,25.7312595412206,25.8757157351362,25.7312595412206,25.8228086541146,10528.866632665,0.0,1.0
2024-03-19,28.62,28.66,28.32,28.32,121858,25.8396016866573,25.8757157351362,25.5687463230655,25.5687463230655,134970.190419029,0.0,1.0
2024-03-20,28.91,28.92,28.64,28.6648,6255,26.1014285381294,26.1104570502491,25.8576587108968,25.8800494209537,6928.05183960861,0.0,1.0
2024-03-21,29.0841,29.17,29.07,29.12,4096,26.2586149341338,26.3361698532423,26.245884732045,26.2910272926436,4536.73866267576,0.0,1.0
2024-03-22,29.07,29.11,29.0204,29.0204,3475,26.245884732045,26.2819987805239,26.2011033119311,26.2011033119311,3848.91768867145,0.0,1.0
2024-03-25,28.95,29.04,28.86,28.86,13825,26.1375425866083,26.2187991956858,26.0562859775307,26.0562859775307,15312.6005887432,0.0,1.0
2024-03-26,28.89,29.07,28.89,29.03,114209,26.0833715138899,26.245884732045,26.0833715138899,26.2097706835661,126498.141095102,0.0,1.0
2024-03-27,29.146,29.146,29.0257,29.045,2670,26.3145014241549,26.3145014241549,26.2058884233546,26.2233134517457,2957.29790755476,0.0,1.0
2024-03-28,29.12,29.2,28.87,28.87,10609,26.2910272926436,26.3632553896014,26.0653144896505,26.0653144896505,11750.5518731268,0.0,1.0
2024-04-01,29.06,29.17,28.83,28.83,24183,26.2368562199253,26.3361698532423,26.0292004411716,26.0292004411716,26785.1443065156,0.0,1.0
2024-04-02,28.85,28.85,28.69,28.69,9181,26.047257465411,26.047257465411,25.9028012714954,25.9028012714954,10168.8959135806,0.0,1.0
2024-04-03,28.96,29.02,28.9538,29.01,10391,26.146571098728,26.2007421714464,26.1409734212138,26.1917136593266,11509.0945907871,0.0,1.0
2024-04-04,28.65,29.1601,28.65,29.1601,11065,25.8666872230165,26.3272316262437,25.8666872230165,26.3272316262437,12255.6184820574,0.0,1.0
2024-04-05,28.89,28.91,28.7275,28.7275,4202,26.0833715138899,26.1014285381294,25.9366581919444,25.9366581919444,4654.1444972079,0.0,1.0
2024-04-08,28.85,28.92,28.67,28.67,9635,26.047257465411,26.1104570502491,25.8847442472559,25.8847442472559,10671.7473180862,0.0,1.0
2024-04-09,28.9,28.9,28.75,28.7983,4913,26.0924000260096,26.0924000260096,25.9569723442137,26.000580057752,5441.64967034327,0.0,1.0
2024-04-10,28.57,28.65,28.5,28.5,11317,25.7944591260587,25.8666872230165,25.7312595412206,25.7312595412206,12534.7342396244,0.0,1.0
2024-04-11,28.83,28.86,28.6014,28.6014,15645,26.0292004411716,26.0562859775307,25.8228086541146,25.8228086541146,17328.4366156158,0.0,1.0
2024-04-12,28.46,28.68,28.41,28.68,5903,25.6951454927417,25.8937727593757,25.650002932143,25.8937727593757,6538.17586078491,0.0,1.0
2024-04-15,28.09,28.4301,28.09,28.41,10611,25.3610905443118,25.6681502415037,25.3610905443118,25.650002932143,11752.7670775519,0.0,1.0
2024-04-16,28.066,28.2098,28.04,28.11,4190,25.3394221152244,25.4692521195061,25.3159479837132,25.3791475685512,4640.8532706571,0.0,1.0
2024-04-17,27.84,28.06,27.84,28.06,5828,25.1353777413186,25.3340050079526,25.1353777413186,25.3340050079526,6455.10569484238,0.0,1.0
2024-04-18,27.8202,27.9846,27.8,27.97,5279,25.1175012873216,25.2659300265699,25.0992636928397,25.2527483988751,5847.0320801429,0.0,1.0
2024-04-19,27.6,27.76,27.54,27.74,18372,24.9186934504452,25.0631496443608,24.8645223777268,25.0450926201214,20348.8678492869,0.0,1.0
2024-04-22,27.8,27.9601,27.65,27.65,60431,25.0992636928397,25.2438101718765,24.9638360110438,24.9638360110438,66933.5093076561,0.0,1.0
2024-04-23,28.17,28.18,27.66,27.66,11952,25.4333186412696,25.4423471533893,24.9728645231636,24.9728645231636,13238.0616446047,0.0,1.0
2024-04-24,28.17,28.17,28.0569,28.105,12824,25.4333186412696,25.4333186412696,25.3312061691955,25.3746333124914,14203.8907739634,0.0,1.0
2024-04-25,28.04,28.04,27.91,27.94,5443,25.3159479837132,25.3159479837132,25.1985773261567,25.2256628625159,6028.67884300394,0.0,1.0
2024-04-26,28.25,28.3,28.12,28.21,9826,25.5055467382274,25.550689298826,25.388176080671,25.4694326897485,10883.2993406865,0.0,1.0
2024-04-29,28.3,28.37,28.23,28.315,9799,25.550689298826,25.6138888836641,25.487489713988,25.5642320670056,10853.3940809472,0.0,1.0
2024-04-30,27.87,28.23,27.87,28.23,10032,25.1624632776778,25.487489713988,25.1624632776778,25.487489713988,11111.4653964754,0.0,1.0
2024-05-01,27.82,28.19,27.82,27.8698,12933,25.1173207170792,25.4513756655091,25.1173207170792,25.1622827074354,14324.6194151332,0.0,1.0
2024-05-02,28.13,28.19,27.91,27.91,14495,25.3972045927907,25.4513756655091,25.1985773261567,25.1985773261567,16054.6940711634,0.0,1.0
2024-05-03,28.56,28.56,28.455,28.4799,8891,25.7854306139389,25.7854306139389,25.6906312366818,25.7131122318599,9847.6912719361,0.0,1.0
2024-05-06,28.74,28.755,28.56,28.56,6529,25.947943832094,25.9614866002736,25.7854306139389,25.7854306139389,7231.53484585207,0.0,1.0
2024-05-07,28.83,28.9,28.7901,28.7901,4832,26.0292004411716,26.0924000260096,25.9931766778138,25.9931766778138,5351.9338911253,0.0,1.0
2024-05-08,28.76,28.8,28.76,28.8,3618,25.9660008563335,26.0021149048124,25.9660008563335,26.0021149048124,4007.30480506858,0.0,1.0
2024-05-09,28.89,28.9057,28.71,28.71,9388,26.0833715138899,26.0975462779179,25.9208582957348,25.9208582957348,10398.169571582,0.0,1.0
2024-05-10,28.95,28.9837,28.92,28.96,9821,26.1375425866083,26.1679686724517,26.1104570502491,26.146571098728,10877.7613296237,0.0,1.0
2024-05-13,28.9667,29.0056,28.94,29.0056,6426,26.1526202018482,26.187741113994,26.1285140744885,26.187741113994,7117.45181795763,0.0,1.0
2024-05-14,29.07,29.1174,28.98,29.005,13226,26.245884732045,26.2886798794925,26.1646281229674,26.1871994032668,14649.1468634154,0.0,1.0
2024-05-15,29.5,29.5,29.2,29.2,10287,26.6341107531932,26.6341107531932,26.3632553896014,26.3632553896014,11393.9039606801,0.0,1.0
2024-05-16,29.33,29.51,29.33,29.4581,15840,26.4806260471579,26.643139265313,26.4806260471579,26.5962812874116,17544.4190470664,0.0,1.0
2024-05-17,29.37,29.43,29.34,29.39,15963,26.5167400956368,26.5709111683551,26.4896545592776,26.5347971198762,17680.6541192122,0.0,1.0
2024-05-20,29.5,29.5,29.45,29.4926,1864,26.6341107531932,26.6341107531932,26.5889681925946,26.6274296542246,2064.5705242255,0.0,1.0
2024-05-21,29.51,29.51,29.4,29.4,3178,26.643139265313,26.643139265313,26.543825631996,26.543825631996,3519.95983153895,0.0,1.0
2024-05-22,29.36,29.49,29.29,29.4561,8968,26.5077115835171,26.6250822410735,26.444511998679,26.5944755849876,9932.97664230375,0.0,1.0
2024-05-23,29.25,29.39,29.17,29.36,4338,26.4083979502001,26.5347971198762,26.3361698532423,26.5077115835171,4804.77839811705,0.0,1.0
2024-05-24,29.37,29.3901,29.34,29.39,701,26.5167400956368,26.5348874049974,26.4896545592776,26.5347971198762,776.429151009694,0.0,1.0
2024-05-28,29.37,29.3885,29.3,29.36,10380,26.5167400956368,26.5334428430583,26.4535405107987,26.5077115835171,11496.9109664488,0.0,1.0
2024-05-29,29.1601,29.24,29.1601,29.1849,4995,26.3272316262437,26.3993694380803,26.3272316262437,26.3496223363006,5532.47305177379,0.0,1.0
2024-05-30,29.03,29.15,29.003,29.15,5923,26.2097706835661,26.3181128290028,26.1853937008428,26.3181128290028,6560.32790503626,0.0,1.0
2024-05-31,29.24,29.24,28.8799,28.9281,3448,26.3993694380803,26.3993694380803,26.074252716649,26.1177701450661,3819.01242893214,0.0,1.0
2024-06-03,29.26,29.352,29.03,29.03,2096,26.4174264623198,26.5004887738213,26.2097706835661,26.2097706835661,2321.53423754111,0.0,1.0
2024-06-04,29.26,29.3,29.203,29.24,5299,26.4174264623198,26.4535405107987,26.3659639432374,26.3993694380803,5869.18412439425,0.0,1.0
2024-06-05,29.63,29.67,29.59,29.6085,10298,26.7514814107497,26.7875954592286,26.7153673622708,26.7320701096923,11406.0875850183,0.0,1.0
2024-06-06,29.67,29.7,29.59,29.7,9261,26.7875954592286,26.8146809955878,26.7153673622708,26.8146809955878,10257.504090586,0.0,1.0
2024-06-07,29.5549,29.63,29.51,29.62,2892,26.6836772847305,26.7514814107497,26.643139265313,26.7424528986299,3203.18559874471,0.0,1.0
2024-06-10,29.61,29.62,29.56,29.5997,4866,26.7334243865102,26.7424528986299,26.6882818259116,26.7241250190269,5389.59236635261,0.0,1.0
2024-06-11,29.64,29.65,29.511,29.5181,8503,26.7605099228694,26.7695384349891,26.6440421165249,26.6504523601299,9417.94161345996,0.0,1.0
2024-06-12,29.9114,30.0,29.84,29.975,6471,27.0055437417988,27.0855363591796,26.9410801652639,27.0629650788802,7167.29391752315,0.0,1.0
2024-06-13,29.87,29.906,29.79,29.79,2433,26.9681657016231,27.0006683452541,26.8959376046653,26.8959376046653,2694.7961831763,0.0,1.0
2024-06-14,29.85,29.8799,29.79,29.79,5416,26.9501086773837,26.9771039286216,26.8959376046653,26.8959376046653,5998.77358326462,0.0,1.0
2024-06-17,30.14,30.19,29.87,30.19,6085,27.2119355288557,27.2570780894544,26.9681657016231,27.2570780894544,6739.75946347218,0.0,1.0
2024-06-18,30.24,30.25,30.14,30.1777,4641,27.302220650053,27.3112491621727,27.2119355288557,27.2459730195471,5140.38186852495,0.0,1.0
2024-06-20,30.19,30.26,30.07,30.07,8189,27.2570780894544,27.3202776742924,27.1487359440176,27.1487359440176,9070.15451871381,0.0,1.0
2024-06-21,30.15,30.15,30.01,30.0677,7431,27.2209640409755,27.2209640409755,27.0945648712993,27.1466593862301,8230.59204158778,0.0,1.0
2024-06-24,29.99,30.14,29.99,30.04,11789,27.0765078470598,27.2119355288557,27.0765078470598,27.1216504076585,13057.5224839562,0.0,1.0
2024-06-25,30.1,30.1167,30.08,30.1,3333,27.1758214803768,27.1908990956168,27.1577644561374,27.1758214803768,3691.6381744869,0.0,1.0
2024-06-26,30.07,30.11,29.95,29.95,4847,27.1487359440176,27.1848499924965,27.0403937985809,27.0403937985809,5368.54792431383,0.0,1.0
2024-06-27,30.11,30.15,30.1,30.1385,2465,27.1848499924965,27.2209640409755,27.1758214803768,27.2105812520378,2730.23945397846,0.0,1.0
2024-06-28,30.03,30.2424,30.03,30.225,4337,27.1126218955387,27.3043874929617,27.1126218955387,27.2886778818734,4803.67079590449,0.0,1.0
2024-07-01,30.14,30.14,29.97,29.97,10957,27.2119355288557,27.2119355288557,27.0584508228204,27.0584508228204,12135.9974431002,0.0,1.0
2024-07-02,30.19,30.21,30.08,30.08,1843,27.2570780894544,27.2751351136938,27.1577644561374,27.1577644561374,2041.31087776158,0.0,1.0
2024-07-03,30.38,30.38,30.2581,30.2581,2399,27.4286198197292,27.4286198197292,27.3185622569897,27.3185622569897,2657.13770794901,0.0,1.0
2024-07-05,30.39,30.46,30.35,30.365,3011,27.4376483318489,27.500847916687,27.40153428337,27.4150770515496,3334.99026204021,0.0,1.0
2024-07-08,30.42,30.48,30.41,30.44,3976,27.4647338682081,27.5189049409264,27.4557053560883,27.4827908924475,4403.82639716768,0.0,1.0
2024-07-09,30.51,30.51,30.27,30.27,6160,27.5459904772856,27.5459904772856,27.3293061864122,27.3293061864122,6822.82962941472,0.0,1.0
2024-07-10,30.73,30.76,30.65,30.65,6680,27.7446177439196,27.7717032802788,27.6723896469618,27.6723896469618,7398.78277994973,0.0,1.0
2024-07-11,30.585,30.63,30.5671,30.5671,1846,27.6137043181836,27.6543326227223,27.5975432814892,27.5975432814892,2044.63368439928,0.0,1.0
2024-07-12,30.7491,30.952,30.7491,30.8175,5043,27.7618622020683,27.9450507129775,27.7618622020683,27.8236172249672,5585.63795797701,0.0,1.0
2024-07-15,30.8214,30.978,30.8214,30.9594,8511,27.8271383446939,27.9685248444888,27.8271383446939,27.9517318119461,9426.8024311605,0.0,1.0
2024-07-16,31.0037,31.0037,30.8602,30.92,38499,27.9917281206365,27.9917281206365,27.8621689717184,27.9161594741944,42641.5775816294,0.0,1.0
2024-07-17,30.6,30.73,30.59,30.73,4186,27.6272470863631,27.7446177439196,27.6182185742434,27.7446177439196,4636.42286180683,0.0,1.0
2024-07-18,30.5,30.5297,30.3335,30.5297,4126,27.5369619651659,27.5637766461615,27.3866372383724,27.5637766461615,4569.96672905278,0.0,1.0
2024-07-19,30.17,30.24,30.17,30.24,1199,27.2390210652149,27.302220650053,27.2390210652149,27.302220650053,1328.01505286822,0.0,1.0
2024-07-22,30.56,30.57,30.48,30.48,2200,27.5911330378842,27.600161550004,27.5189049409264,27.5189049409264,2436.72486764812,0.0,1.0
2024-07-23,30.4,30.57,30.4,30.57,7355,27.4466768439686,27.600161550004,27.4466768439686,27.600161550004,8146.41427343268,0.0,1.0
2024-07-24,29.76,29.9994,29.76,29.9994,2953,26.8688520683061,27.0849946484524,26.8688520683061,27.0849946484524,3270.74933371131,0.0,1.0
2024-07-25,29.7158,30.03,29.7158,29.98,5246,26.8289460447369,27.1126218955387,26.8289460447369,27.0674793349401,5810.48120712819,0.0,1.0
2024-07-26,30.0097,30.12,29.924,29.924,1721,27.0942940159357,27.1938785046163,27.0169196670696,27.0169196670696,1906.18340782837,0.0,1.0
2024-07-29,30.06,30.085,30.015,30.085,4376,27.1397074318979,27.1622787121972,27.0990791273591,27.1622787121972,4846.86728219462,0.0,1.0
2024-07-30,29.8412,29.85,29.68,29.7378,2681,26.9421635867183,26.9501086773837,26.7966239713483,26.8488087714003,2969.481531893,0.0,1.0
2024-07-31,30.38,30.44,30.2964,30.31,12193,27.4286198197292,27.4827908924475,27.3531414584082,27.3654202348911,13504.9937778334,0.0,1.0
2024-08-01,29.82,30.39,29.6414,30.39,8065,26.9230231410245,27.4376483318489,26.7617739145662,27.4376483318489,8932.81184435547,0.0,1.0
2024-08-02,29.38,29.38,29.1798,29.32,6223,26.5257686077565,26.5257686077565,26.3450177951196,26.4715975350382,6892.60856880646,0.0,1.0
2024-08-05,28.59,28.76,28.58,28.58,3188,25.8125161502981,25.9660008563335,25.8034876381784,25.8034876381784,3531.03585366463,0.0,1.0
2024-08-06,28.8559,29.16,28.8559,28.96,10885,26.0525842875616,26.3271413411225,26.0525842875616,26.146571098728,12056.2500837954,0.0,1.0
2024-08-07,28.72,29.28,28.69,29.28,2188,25.9298868078546,26.4354834865592,25.9028012714954,26.4354834865592,2423.4336410973,0.0,1.0
2024-08-08,29.22,29.235,29.08,29.08,3523,26.3813124138409,26.3948551820205,26.2549132441647,26.2549132441647,3902.08259487468,0.0,1.0
2024-08-09,29.3,29.345,29.2501,29.31,2499,26.4535405107987,26.4941688153375,26.4084882353213,26.4625690229184,2767.89792920574,0.0,1.0
2024-08-12,29.28,29.41,29.23,29.23,5855,26.4354834865592,26.5528541441157,26.3903409259606,26.3903409259606,6485.0109545817,0.0,1.0
2024-08-13,29.61,29.6699,29.5,29.5,6128,26.7334243865102,26.7875051741074,26.6341107531932,26.6341107531932,6787.38635861257,0.0,1.0
2024-08-14,29.8,29.82,29.69,29.69,4001,26.904966116785,26.9230231410245,26.805652483468,26.805652483468,4431.51645248187,0.0,1.0
2024-08-15,30.11,30.11,29.99,30.0287,9176,27.1848499924965,27.1848499924965,27.0765078470598,27.1114481889632,10163.3579025178,0.0,1.0
2024-08-16,30.03,30.14,29.98,29.9917,15298,27.1126218955387,27.2119355288557,27.0674793349401,27.0780426941202,16944.098647855,0.0,1.0
2024-08-19,30.25,30.29,30.16,30.16,3699,27.3112491621727,27.3473632106516,27.2299925530952,27.2299925530952,4097.02058428654,0.0,1.0
2024-08-20,30.22,30.3387,30.22,30.31,3327,27.2841636258135,27.3913320646747,27.2841636258135,27.3654202348911,3684.99256121149,0.0,1.0
2024-08-21,30.49,30.49,30.29,30.31,8642,27.5279334530462,27.5279334530462,27.3473632106516,27.3654202348911,9571.89832100681,0.0,1.0
2024-08-22,30.2157,30.43,30.2157,30.402,3708,27.2802813656021,27.4737623803278,27.2802813656021,27.4484825463926,4106.98900419963,0.0,1.0
2024-08-23,30.545,30.545,29.55,29.55,6237,27.5775902697047,27.5775902697047,26.6792533137919,26.6792533137919,6908.11499978239,0.0,1.0
2024-08-26,30.43,30.485,30.42,30.42,2858,27.4737623803278,27.5234191969863,27.4647338682081,27.4647338682081,3165.52712351741,0.0,1.0
2024-08-27,30.56,30.56,30.455,30.455,4773,27.5911330378842,27.5911330378842,27.4963336606271,27.4963336606271,5286.58536058385,0.0,1.0
2024-08-28,30.41,30.445,30.3308,30.445,3712,27.4557053560883,27.4873051485074,27.3841995401001,27.4873051485074,4111.41941304992,0.0,1.0
2024-08-29,30.34,30.62,30.34,30.4502,5057,27.3925057712503,27.6453041106026,27.3925057712503,27.4919999748096,5601.14438895295,0.0,1.0
2024-08-30,30.53,30.53,30.3501,30.3868,5714,27.5640475015251,27.5640475015251,27.4016245684912,27.4347592079706,6328.83904260968,0.0,1.0
2024-09-03,29.39,30.26,29.39,30.26,3619,26.5347971198762,27.3202776742924,26.5347971198762,27.3202776742924,4008.41240728116,0.0,1.0
2024-09-04,30.1328,30.1328,30.08,30.12,1392,27.2054350001295,27.2054350001295,27.1577644561374,27.1938785046163,1541.78227989372,0.0,1.0
2024-09-05,30.0409,30.16,29.97,30.16,6815,27.1224629737492,27.2299925530952,27.0584508228204,27.2299925530952,7548.30907864633,0.0,1.0
2024-09-06,29.7049,29.9313,29.7049,29.9313,4349,26.8191049665264,27.023510480917,26.8191049665264,27.023510480917,4816.9620224553,0.0,1.0
2024-09-09,29.88,30.02,29.74,29.74,5059,26.9771942137428,27.103593383419,26.8507950440667,26.8507950440667,5603.3595933781,0.0,1.0
2024-09-10,30.04,30.04,29.8,29.835,7552,27.1216504076585,27.1216504076585,26.904966116785,26.9365659092041,8364.61190930843,0.0,1.0
2024-09-11,30.23,30.23,29.69,29.76,4576,27.2931921379333,27.2931921379333,26.805652483468,26.8688520683061,5068.38772470807,0.0,1.0
2024-09-12,30.3,30.34,29.96,29.96,8782,27.3563917227714,27.3925057712503,27.0494223107006,27.0494223107006,9726.96263076623,0.0,1.0
2024-09-13,30.54,30.55,30.42,30.55,2258,27.5730760136448,27.5821045257645,27.4647338682081,27.5821045257645,2500.96579597702,0.0,1.0
2024-09-16,30.54,30.59,30.48,30.48,2840,27.5730760136448,27.6182185742434,27.5189049409264,27.5189049409264,3145.5902836912,0.0,1.0
2024-09-17,30.54,30.54,30.5,30.5342,5002,27.5730760136448,27.5730760136448,27.5369619651659,27.5678394766153,5540.22626726176,0.0,1.0
2024-09-18,30.54,30.68,30.51,30.68,4788,27.5730760136448,27.699475183321,27.5459904772856,27.699475183321,5303.19939377235,0.0,1.0
2024-09-19,30.82,30.94,30.82,30.8273,9235,27.8258743529971,27.9342164984338,27.8258743529971,27.8324651668445,10228.7064330593,0.0,1.0
2024-09-20,30.7582,30.7843,30.68,30.75,2013,27.7700781480972,27.7936425647297,27.699475183321,27.762674768159,2229.60325389803,0.0,1.0
2024-09-23,30.85,30.85,30.77,30.805,1287,27.8529598893563,27.8529598893563,27.7807317923985,27.8123315848175,1425.48404757415,0.0,1.0
2024-09-24,30.89,30.89,30.721,30.721,13075,27.8890739378352,27.8890739378352,27.7364920830118,27.7364920830118,14481.8989293178,0.0,1.0
2024-09-25,30.79,30.82,30.7,30.72,2541,27.7987888166379,27.8258743529971,27.7175322075604,27.7355892317999,2814.41722213358,0.0,1.0
2024-09-26,30.8764,30.8764,30.85,30.85,1122,27.8767951613524,27.8767951613524,27.8529598893563,27.8529598893563,1242.72968250054,0.0,1.0
2024-09-27,30.82,30.9543,30.82,30.85,11159,27.8258743529971,27.9471272707651,27.8258743529971,27.8529598893563,12359.7330900388,0.0,1.0
2024-09-30,31.0,31.0,30.7,30.835,5485,27.9883875711522,27.9883875711522,27.7175322075604,27.8394171211767,6075.19813593178,0.0,1.0
2024-10-01,30.7863,30.87,30.64,30.7,6718,27.7954482671537,27.8710169135958,27.6633611348421,27.7175322075604,7440.87166402728,0.0,1.0
2024-10-02,30.67,30.7798,30.67,30.7798,1581,27.6904466712012,27.7895797342758,27.6904466712012,27.7895797342758,1751.11909806894,0.0,1.0
2024-10-03,30.55,30.62,30.52,30.55,3192,27.5821045257645,27.6453041106026,27.5550189894053,27.5821045257645,3535.4662625149,0.0,1.0
2024-10-04,30.855,30.855,30.735,30.7799,2384,27.8574741454162,27.8574741454162,27.7491319999795,27.789670019397,2640.5236747605,0.0,1.0
2024-10-07,30.5,30.75,30.46,30.75,4059,27.5369619651659,27.762674768159,27.500847916687,27.762674768159,4495.75738081077,0.0,1.0
2024-10-08,30.82,30.82,30.64,30.68,8659,27.8258743529971,27.8258743529971,27.6633611348421,27.699475183321,9590.72755862048,0.0,1.0
2024-10-09,31.0,31.0,30.72,30.72,2571,27.9883875711522,27.9883875711522,27.7355892317999,27.7355892317999,2847.64528851059,0.0,1.0
2024-10-10,30.8672,30.92,30.75,30.79,5692,27.8684889302022,27.9161594741944,27.762674768159,27.7987888166379,6304.47179393322,0.0,1.0
2024-10-11,31.1165,31.19,31.0,31.0,2786,28.093569737347,28.159929301427,27.9883875711522,27.9883875711522,3085.77976421257,0.0,1.0
2024-10-14,31.3051,31.31,31.15,31.15,3402,28.2638474759251,28.2682714468637,28.1238152529481,28.1238152529481,3768.06272715403,0.0,1.0
2024-10-15,31.02,31.26,31.0,31.26,2502,28.0064445953917,28.2231288862651,27.9883875711522,28.2231288862651,2771.22073584344,0.0,1.0
2024-10-16,31.16,31.2698,31.12,31.12,1215,28.1328437650678,28.2319768281424,28.0967297165889,28.0967297165889,1345.7366882693,0.0,1.0
2024-10-17,31.25,31.26,31.16,31.2,1164,28.2141003741454,28.2231288862651,28.1328437650678,28.1689578135467,1289.24897542836,0.0,1.0
2024-10-18,31.2986,31.34,31.19,31.19,2466,28.2579789430472,28.2953569832229,28.159929301427,28.159929301427,2731.34705619103,0.0,1.0
2024-10-21,31.15,31.17,31.01,31.17,2861,28.1238152529481,28.1418722771876,27.9974160832719,28.1418722771876,3168.84993015512,0.0,1.0
2024-10-22,30.99,31.1099,30.91,30.91,2799,27.9793590590325,28.087610919348,27.9071309620747,27.9071309620747,3100.17859297594,0.0,1.0
2024-10-23,30.86,30.915,30.73,30.915,4791,27.861988401476,27.9116452181345,27.7446177439196,27.9116452181345,5306.52220041006,0.0,1.0
2024-10-24,30.8791,30.93,30.84,30.85,3781,27.8792328596247,27.9251879863141,27.8439313772366,27.8529598893563,4187.84396571706,0.0,1.0
2024-10-25,30.82,30.95,30.76,30.95,2169,27.8258743529971,27.9432450105536,27.7717032802788,27.9432450105536,2402.38919905853,0.0,1.0
2024-10-28,30.8926,30.95,30.85,30.85,5319,27.8914213509863,27.9432450105536,27.8529598893563,27.8529598893563,5891.33616864561,0.0,1.0
2024-10-29,30.9116,30.95,30.8504,30.8504,2565,27.9085755240138,27.9432450105536,27.8533210298411,27.8533210298411,2840.99967523519,0.0,1.0
2024-10-30,30.8403,30.9436,30.8403,30.9089,888,27.8442022326002,27.937466762797,27.8442022326002,27.9061378257415,983.550764759784,0.0,1.0
2024-10-31,30.4552,30.58,30.4552,30.58,772,27.4965142308695,27.6091900621237,27.4965142308695,27.6091900621237,855.068908101975,0.0,1.0
2024-11-01,30.5128,30.61,30.5128,30.5291,4790,27.5485184606791,27.6362755984829,27.5485184606791,27.5632349354343,5305.41459819749,0.0,1.0
2024-11-04,30.46,30.56,30.46,30.51,2777,27.500847916687,27.5911330378842,27.500847916687,27.5459904772856,3075.81134429946,0.0,1.0
2024-11-05,30.9,30.9,30.1401,30.1401,5847,27.8981024499549,27.8981024499549,27.2120258139769,27.2120258139769,6476.15013688116,0.0,1.0
2024-11-06,31.51,31.51,31.391,31.45,3601,28.4488416892583,28.4488416892583,28.3414023950335,28.3946706165399,3988.47556745493,0.0,1.0
2024-11-07,31.67,31.799,31.6116,31.6116,10365,28.5932978831739,28.7097656895184,28.5405713723947,28.5405713723947,11480.2969332603,0.0,1.0
2024-11-08,31.76,31.85,31.75,31.85,4094,28.6745544922514,28.755811101329,28.6655259801317,28.755811101329,4534.52345825063,0.0,1.0
2024-11-11,31.842,31.92,31.79,31.9,3133,28.7485882916332,28.8190106861671,28.7016400286106,28.8009536619276,3470.11773197343,0.0,1.0
2024-11-12,31.6563,31.77,31.6563,31.705,4057,28.5809288215699,28.6835830043712,28.5809288215699,28.6248976755929,4493.54217638563,0.0,1.0
2024-11-13,31.55,31.75,31.55,31.7,2766,28.4849557377372,28.6655259801317,28.4849557377372,28.6203834195331,3063.62771996122,0.0,1.0
2024-11-14,31.41,31.6,31.41,31.59,5391,28.358556568061,28.5300982983358,28.358556568061,28.5210697862161,5971.08352795045,0.0,1.0
2024-11-15,30.87,32.36,30.4,31.07,6715,27.8710169135958,29.216265219435,27.4466768439686,28.0515871559903,7437.54885738958,0.0,1.0
2024-11-18,31.12,31.26,30.64,30.64,8950,28.0967297165889,28.2231288862651,27.6633611348421,27.6633611348421,9913.03980247757,0.0,1.0
2024-11-19,31.29,31.29,31.1177,31.15,4742,28.2502144226243,28.2502144226243,28.0946531588014,28.1238152529481,5252.24969199425,0.0,1.0
2024-11-20,31.31,31.31,31.08,31.2099,2713,28.2682714468637,28.2682714468637,28.06061566811,28.1778960405453,3004.92480269516,0.0,1.0
2024-11-21,31.6,31.6,31.505,31.505,2295,28.5300982983358,28.5300982983358,28.4443274331984,28.4443274331984,2541.94707784201,0.0,1.0
2024-11-22,31.73,31.76,31.73,31.74,1661,28.6474689558922,28.6745544922514,28.6474689558922,28.656497468012,1839.72727507433,0.0,1.0
2024-11-25,32.0052,32.05,31.94,31.95,6813,28.8959336094271,28.9363813437235,28.8370677104065,28.8460962225262,7546.09387422119,0.0,1.0
2024-11-26,32.0,32.06,31.95,31.9851,5123,28.8912387831249,28.9454098558432,28.8460962225262,28.8777863000665,5674.2461349824,0.0,1.0
2024-11-27,32.1226,32.1226,31.95,31.97,8060,29.0019283417127,29.0019283417127,28.8460962225262,28.8641532467657,8927.27383329264,0.0,1.0
2024-11-29,32.05,32.22,31.97,31.97,3900,28.9363813437235,29.0898660497588,28.8641532467657,28.8641532467657,4319.64862901256,0.0,1.0
2024-12-02,32.05,32.17,32.05,32.16,2016,28.9363813437235,29.0447234891602,28.9363813437235,29.0356949770405,2232.92606053573,0.0,1.0
2024-12-03,32.11,32.12,32.0,32.06,3989,28.9905524164419,28.9995809285616,28.8912387831249,28.9454098558432,4418.22522593105,0.0,1.0
2024-12-04,32.23,32.23,32.06,32.06,1987,29.0988945618786,29.0988945618786,28.9454098558432,28.9454098558432,2200.80559637127,0.0,1.0
2024-12-05,32.11,32.1599,32.0797,32.13,5239,28.9905524164419,29.0356046919193,28.9631960247191,29.0086094406813,5802.7279916402,0.0,1.0
2024-12-06,32.1288,32.16,32.1004,32.16,2302,29.0075260192269,29.0356949770405,28.9818850448069,29.0356949770405,2549.70029332999,0.0,1.0
2024-12-09,31.85,32.1559,31.85,32.1559,1987,28.755811101329,29.0319932870714,28.755811101329,29.0319932870714,2200.80559637127,0.0,1.0
2024-12-10,31.7412,31.89,31.7412,31.88,2969,28.6575808894663,28.7919251498079,28.6575808894663,28.7828966376881,3288.47096911239,0.0,1.0
2024-12-11,31.9597,32.03,31.9439,32.02,8420,28.8548538792824,28.918324319484,28.8405888301332,28.9092958073643,9326.01062981686,0.0,1.0
2024-12-12,31.8087,31.95,31.8087,31.95,2587,28.7185233462745,28.8460962225262,28.7185233462745,28.8460962225262,2865.36692391167,0.0,1.0
2024-12-13,31.7,31.8,31.7,31.75,3451,28.6203834195331,28.7106685407303,28.6203834195331,28.6655259801317,3822.33523556983,0.0,1.0
2024-12-16,31.8664,31.8999,31.83,31.8999,3483,28.7706178612053,28.8008633768064,28.7377540770895,28.8008633768064,3857.77850637199,0.0,1.0
2024-12-17,31.67,31.71,31.54,31.61,8423,28.5932978831739,28.6294119316528,28.4759272256174,28.5391268104555,9329.33343645457,0.0,1.0
2024-12-18,30.65,31.74,30.65,31.74,2804,27.6723896469618,28.656497468012,27.6723896469618,28.656497468012,3105.71660403878,0.0,1.0
2024-12-19,30.5456,30.71,30.5456,30.6388,5182,27.5781319804318,27.7265607196801,27.5781319804318,27.6622777133877,5739.59466552388,0.0,1.0
2024-12-20,30.83,31.03,30.535,30.535,5259,27.8349028651169,28.0154731075114,27.5685617575849,27.5685617575849,5824.88003589155,0.0,1.0
2024-12-23,30.94,31.06,30.74,30.74,4899,27.9342164984338,28.0425586438706,27.7536462560393,27.7536462560393,5426.14323936733,0.0,1.0
2024-12-24,31.215,31.215,31.09,31.1,4452,28.1825005817263,28.1825005817263,28.0696441802297,28.0786726923495,4931.04505034973,0.0,1.0
2024-12-26,31.3279,31.39,31.15,31.15,5632,28.284432483558,28.3404995438215,28.1238152529481,28.1238152529481,6238.01566117918,0.0,1.0
2024-12-27,30.94,31.2,30.83,30.97,9639,27.9342164984338,28.1689578135467,27.8349028651169,27.961302034793,10676.1777269365,0.0,1.0
2024-12-30,27.85,27.93,27.57,27.57,33205,27.85,27.93,27.57,27.57,33205,2.99672162,1.0
2024-12-31,27.74,27.88,27.6549,27.82,182593,27.74,27.88,27.6549,27.82,182593,0.0,1.0
2025-01-02,27.71,27.71,27.54,27.7,8389,27.71,27.71,27.54,27.7,8389,0.0,1.0
2025-01-03,28.01,28.01,27.785,27.8088,6256,28.01,28.01,27.785,27.8088,6256,0.0,1.0
2025-01-06,27.98,28.25,27.95,27.99,7389,27.98,28.25,27.95,27.99,7389,0.0,1.0
2025-01-07,27.7944,28.024,27.71,28.024,17907,27.7944,28.024,27.71,28.024,17907,0.0,1.0
2025-01-08,27.93,27.93,27.66,27.7,8240,27.93,27.93,27.66,27.7,8240,0.0,1.0
2025-01-10,27.38,27.49,27.35,27.47,3591,27.38,27.49,27.35,27.47,3591,0.0,1.0
2025-01-13,27.46,27.49,27.0,27.0,4114,27.46,27.49,27.0,27.0,4114,0.0,1.0
2025-01-14,27.74,27.74,27.4799,27.5,47108,27.74,27.74,27.4799,27.5,47108,0.0,1.0
2025-01-15,28.21,28.21,27.98,28.1508,5010,28.21,28.21,27.98,28.1508,5010,0.0,1.0
2025-01-16,28.09,28.21,27.98,27.98,11629,28.09,28.21,27.98,27.98,11629,0.0,1.0
2025-01-17,28.49,28.49,28.25,28.25,4009,28.49,28.49,28.25,28.25,4009,0.0,1.0
2025-01-21,28.39,28.565,28.39,28.53,7859,28.39,28.565,28.39,28.53,7859,0.0,1.0
2025-01-22,28.54,28.54,28.47,28.47,7189,28.54,28.54,28.47,28.47,7189,0.0,1.0
2025-01-23,28.91,28.91,28.45,28.45,20246,28.91,28.91,28.45,28.45,20246,0.0,1.0
2025-01-24,28.47,28.6,28.41,28.41,10550,28.47,28.6,28.41,28.41,10550,0.0,1.0
2025-01-27,28.5,28.5,28.3201,28.47,9653,28.5,28.5,28.3201,28.47,9653,0.0,1.0
2025-01-28,28.57,28.59,28.41,28.41,7260,28.57,28.59,28.41,28.41,7260,0.0,1.0
2025-01-29,28.5,28.53,28.4,28.44,9975,28.5,28.53,28.4,28.44,9975,0.0,1.0
2025-01-30,28.5,28.725,28.41,28.41,9666,28.5,28.725,28.41,28.41,9666,0.0,1.0
2025-01-31,28.2,28.68,28.2,28.608,4571,28.2,28.68,28.2,28.608,4571,0.0,1.0
2025-02-03,28.57,28.57,28.33,28.35,17773,28.57,28.57,28.33,28.35,17773,0.0,1.0
2025-02-04,28.4,28.5,28.16,28.16,7053,28.4,28.5,28.16,28.16,7053,0.0,1.0
2025-02-05,28.57,28.57,28.4905,28.505,6394,28.57,28.57,28.4905,28.505,6394,0.0,1.0
2025-02-06,28.52,28.59,28.44,28.45,12236,28.52,28.59,28.44,28.45,12236,0.0,1.0
2025-02-07,28.36,28.58,28.35,28.37,4547,28.36,28.58,28.35,28.37,4547,0.0,1.0
2025-02-10,28.47,28.52,28.45,28.47,12114,28.47,28.52,28.45,28.47,12114,0.0,1.0
2025-02-11,28.52,28.52,28.4378,28.47,182212,28.52,28.52,28.4378,28.47,182212,0.0,1.0
2025-02-12,28.35,28.4157,28.35,28.405,7133,28.35,28.4157,28.35,28.405,7133,0.0,1.0
2025-02-13,28.59,28.59,28.29,28.29,20617,28.59,28.59,28.29,28.29,20617,0.0,1.0
2025-02-14,28.56,28.6,28.51,28.6,17031,28.56,28.6,28.51,28.6,17031,0.0,1.0
2025-02-18,28.56,28.59,28.53,28.53,11785,28.56,28.59,28.53,28.53,11785,0.0,1.0
2025-02-19,28.65,28.65,28.55,28.55,5552,28.65,28.65,28.55,28.55,5552,0.0,1.0
2025-02-20,28.62,28.62,28.4801,28.55,20428,28.62,28.62,28.4801,28.55,20428,0.0,1.0
2025-02-21,28.38,28.57,28.34,28.57,7021,28.38,28.57,28.34,28.57,7021,0.0,1.0
2025-02-24,28.29,28.45,28.29,28.4,11275,28.29,28.45,28.29,28.4,11275,0.0,1.0
2025-02-25,28.37,28.41,28.24,28.24,11789,28.37,28.41,28.24,28.24,11789,0.0,1.0
2025-02-26,28.34,28.45,28.26,28.45,16166,28.34,28.45,28.26,28.45,16166,0.0,1.0
2025-02-27,28.01,28.32,28.01,28.278,10419,28.01,28.32,28.01,28.278,10419,0.0,1.0
2025-02-28,28.38,28.38,28.07,28.16,16444,28.38,28.38,28.07,28.16,16444,0.0,1.0
2025-03-03,28.11,28.32,28.04,28.32,12262,28.11,28.32,28.04,28.32,12262,0.0,1.0
2025-03-04,27.96,28.1649,27.85,27.99,13223,27.96,28.1649,27.85,27.99,13223,0.0,1.0
2025-03-05,28.05,28.11,27.93,27.93,47897,28.05,28.11,27.93,27.93,47897,0.0,1.0
2025-03-06,27.8148,27.92,27.7705,27.92,24591,27.8148,27.92,27.7705,27.92,24591,0.0,1.0
2025-03-07,27.9,27.9,27.776,27.89,5383,27.9,27.9,27.776,27.89,5383,0.0,1.0
2025-03-10,27.618,27.793,27.49,27.74,233587,27.618,27.793,27.49,27.74,233587,0.0,1.0
2025-03-11,27.5,27.58,27.38,27.58,5436,27.5,27.58,27.38,27.58,5436,0.0,1.0
2025-03-12,27.48,27.59,27.44,27.59,23891,27.48,27.59,27.44,27.59,23891,0.0,1.0
2025-03-13,27.305,27.43,27.28,27.42,14796,27.305,27.43,27.28,27.42,14796,0.0,1.0
2025-03-14,27.63,27.63,27.48,27.48,24989,27.63,27.63,27.48,27.48,24989,0.0,1.0
2025-03-17,27.76,27.78,27.65,27.65,7356,27.76,27.78,27.65,27.65,7356,0.0,1.0
2025-03-18,27.49,27.63,27.49,27.53,6246,27.49,27.63,27.49,27.53,6246,0.0,1.0
2025-03-19,27.77,27.83,27.6675,27.67,34961,27.77,27.83,27.6675,27.67,34961,0.0,1.0
2025-03-20,27.7,27.83,27.69,27.825,21013,27.7,27.83,27.69,27.825,21013,0.0,1.0
2025-03-21,27.73,27.73,27.5922,27.62,7457,27.73,27.73,27.5922,27.62,7457,0.0,1.0
2025-03-24,27.95,28.05,27.86,28.05,11163,27.95,28.05,27.86,28.05,11163,0.0,1.0
2025-03-25,27.95,27.96,27.8975,27.96,9056,27.95,27.96,27.8975,27.96,9056,0.0,1.0
2025-03-26,27.8,27.9299,27.8,27.916,4599,27.8,27.9299,27.8,27.916,4599,0.0,1.0
2025-03-27,27.75,27.83,27.71,27.71,7559,27.75,27.83,27.71,27.71,7559,0.0,1.0
2025-03-28,27.53,27.73,27.52,27.52,7471,27.53,27.73,27.52,27.52,7471,0.0,1.0
2025-03-31,27.64,27.694,27.45,27.45,8403,27.64,27.694,27.45,27.45,8403,0.0,1.0
2025-04-01,27.67,27.7,27.54,27.54,5809,27.67,27.7,27.54,27.54,5809,0.0,1.0
2025-04-02,27.665,27.68,27.62,27.63,5403,27.665,27.68,27.62,27.63,5403,0.0,1.0
2025-04-03,27.29,27.43,27.29,27.43,2783,27.29,27.43,27.29,27.43,2783,0.0,1.0
2025-04-04,26.69,26.91,26.62,26.91,17845,26.69,26.91,26.62,26.91,17845,0.0,1.0
2025-04-07,26.69,26.69,26.35,26.35,8121,26.69,26.69,26.35,26.35,8121,0.0,1.0
2025-04-08,26.37,26.69,26.23,26.69,9598,26.37,26.69,26.23,26.69,9598,0.0,1.0
2025-04-09,27.12,27.12,26.2216,26.2216,4018,27.12,27.12,26.2216,26.2216,4018,0.0,1.0
2025-04-10,26.74,26.7887,26.5753,26.7753,4721,26.74,26.7887,26.5753,26.7753,4721,0.0,1.0
2025-04-11,26.8546,26.88,26.63,26.63,6496,26.8546,26.88,26.63,26.63,6496,0.0,1.0
2025-04-14,26.87,26.99,26.87,26.965,2361,26.87,26.99,26.87,26.965,2361,0.0,1.0
2025-04-15,26.9579,27.01,26.9579,27.0077,4782,26.9579,27.01,26.9579,27.0077,4782,0.0,1.0
2025-04-16,26.91,26.97,26.84,26.96,4557,26.91,26.97,26.84,26.96,4557,0.0,1.0
2025-04-17,26.85,26.97,26.85,26.92,3430,26.85,26.97,26.85,26.92,3430,0.0,1.0
2025-04-21,26.71,26.94,26.61,26.94,5977,26.71,26.94,26.61,26.94,5977,0.0,1.0
2025-04-22,26.89,26.89,26.795,26.87,4563,26.89,26.89,26.795,26.87,4563,0.0,1.0
2025-04-23,26.98,27.08,26.91,27.08,5802,26.98,27.08,26.91,27.08,5802,0.0,1.0
2025-04-24,27.11,27.16,27.07,27.0775,8158,27.11,27.16,27.07,27.0775,8158,0.0,1.0
2025-04-25,27.2,27.2,27.1,27.1,3247,27.2,27.2,27.1,27.1,3247,0.0,1.0
2025-04-28,27.2283,27.26,27.12,27.22,5026,27.2283,27.26,27.12,27.22,5026,0.0,1.0
2025-04-29,27.27,27.32,27.23,27.23,11117,27.27,27.32,27.23,27.23,11117,0.0,1.0
2025-04-30,27.3219,27.3219,27.24,27.269,2641,27.3219,27.3219,27.24,27.269,2641,0.0,1.0
2025-05-01,27.29,27.33,27.2801,27.31,3508,27.29,27.33,27.2801,27.31,3508,0.0,1.0
2025-05-02,27.3754,27.4,27.31,27.32,16399,27.3754,27.4,27.31,27.32,16399,0.0,1.0
2025-05-05,27.4,27.42,27.3301,27.3301,4422,27.4,27.42,27.3301,27.3301,4422,0.0,1.0
2025-05-06,27.3984,27.42,27.39,27.39,11525,27.3984,27.42,27.39,27.39,11525,0.0,1.0
2025-05-07,27.38,27.4357,27.38,27.39,3207,27.38,27.4357,27.38,27.39,3207,0.0,1.0
2025-05-08,27.3503,27.415,27.33,27.4,4249,27.3503,27.415,27.33,27.4,4249,0.0,1.0
2025-05-09,27.37,27.39,27.34,27.3712,8254,27.37,27.39,27.34,27.3712,8254,0.0,1.0
2025-05-12,27.48,27.49,27.43,27.44,9351,27.48,27.49,27.43,27.44,9351,0.0,1.0
2025-05-13,27.48,27.555,27.48,27.53,3081,27.48,27.555,27.48,27.53,3081,0.0,1.0
2025-05-14,27.4,27.46,27.4,27.43,2639,27.4,27.46,27.4,27.43,2639,0.0,1.0
2025-05-15,27.56,27.58,27.33,27.33,4665,27.56,27.58,27.33,27.33,4665,0.0,1.0
2025-05-16,27.66,27.66,27.59,27.59,3574,27.66,27.66,27.59,27.59,3574,0.0,1.0
2025-05-19,27.71,27.71,27.62,27.62,1347,27.71,27.71,27.62,27.62,1347,0.0,1.0
2025-05-20,27.6741,27.69,27.64,27.69,19840,27.6741,27.69,27.64,27.69,19840,0.0,1.0
2025-05-21,27.54,27.65,27.52,27.6,6818,27.54,27.65,27.52,27.6,6818,0.0,1.0
2025-05-22,27.485,27.56,27.45,27.45,8775,27.485,27.56,27.45,27.45,8775,0.0,1.0
2025-05-23,27.52,27.54,27.49,27.54,5369,27.52,27.54,27.49,27.54,5369,0.0,1.0
2025-05-27,27.6,27.6325,27.571,27.571,3293,27.6,27.6325,27.571,27.571,3293,0.0,1.0
2025-05-28,27.5638,27.61,27.5638,27.61,2293,27.5638,27.61,27.5638,27.61,2293,0.0,1.0
2025-05-29,27.66,27.66,27.58,27.59,3585,27.66,27.66,27.58,27.59,3585,0.0,1.0
2025-05-30,27.67,27.67,27.595,27.61,2214,27.67,27.67,27.595,27.61,2214,0.0,1.0
2025-06-02,27.73,27.73,27.624,27.624,5606,27.73,27.73,27.624,27.624,5606,0.0,1.0
2025-06-03,27.75,27.75,27.69,27.69,9029,27.75,27.75,27.69,27.69,9029,0.0,1.0
2025-06-04,27.79,27.82,27.79,27.7925,2043,27.79,27.82,27.79,27.7925,2043,0.0,1.0
2025-06-05,27.75,27.76,27.73,27.74,4314,27.75,27.76,27.73,27.74,4314,0.0,1.0
2025-06-06,27.7588,27.7588,27.62,27.62,4130,27.7588,27.7588,27.62,27.62,4130,0.0,1.0
2025-06-09,27.7,27.7899,27.7,27.73,5287,27.7,27.7899,27.7,27.73,5287,0.0,1.0
2025-06-10,27.7548,27.78,27.72,27.743,16392,27.7548,27.78,27.72,27.743,16392,0.0,1.0
2025-06-11,27.7554,27.786,27.71,27.78,2201,27.7554,27.786,27.71,27.78,2201,0.0,1.0
2025-06-12,27.83,27.86,27.78,27.82,8515,27.83,27.86,27.78,27.82,8515,0.0,1.0
2025-06-13,27.72,27.8396,27.72,27.8396,9608,27.72,27.8396,27.72,27.8396,9608,0.0,1.0
2025-06-16,27.7752,27.84,27.7752,27.84,2218,27.7752,27.84,27.7752,27.84,2218,0.0,1.0
2025-06-17,27.74,27.83,27.7,27.83,5667,27.74,27.83,27.7,27.83,5667,0.0,1.0
2025-06-18,27.71,27.75,27.68,27.75,7399,27.71,27.75,27.68,27.75,7399,0.0,1.0
2025-06-20,27.6641,27.73,27.6328,27.73,2803,27.6641,27.73,27.6328,27.73,2803,0.0,1.0
2025-06-23,27.7827,27.81,27.75,27.76,6318,27.7827,27.81,27.75,27.76,6318,0.0,1.0
2025-06-24,27.9,27.9,27.8,27.83,7546,27.9,27.9,27.8,27.83,7546,0.0,1.0
2025-06-25,27.8373,27.86,27.82,27.85,8065,27.8373,27.86,27.82,27.85,8065,0.0,1.0
2025-06-26,27.9364,27.95,27.9235,27.94,4868,27.9364,27.95,27.9235,27.94,4868,0.0,1.0
2025-06-27,27.96,27.97,27.9,27.97,2230,27.96,27.97,27.9,27.97,2230,0.0,1.0
2025-06-30,28.04,28.04,27.86,27.86,12138,28.04,28.04,27.86,27.86,12138,0.0,1.0
2025-07-01,28.05,28.09,28.03,28.03,10226,28.05,28.09,28.03,28.03,10226,0.0,1.0
2025-07-02,28.05,28.05,28.0065,28.03,5180,28.05,28.05,28.0065,28.03,5180,0.0,1.0
2025-07-03,28.12,28.12,28.05,28.05,3687,28.12,28.12,28.05,28.05,3687,0.0,1.0
2025-07-07,27.96,28.0342,27.95,27.95,6054,27.96,28.0342,27.95,27.95,6054,0.0,1.0
2025-07-08,28.0,28.0,27.94,27.9899,19657,28.0,28.0,27.94,27.9899,19657,0.0,1.0
2025-07-09,28.03,28.05,27.88,27.88,4381,28.03,28.05,27.88,27.88,4381,0.0,1.0
2025-07-10,28.03,28.0999,27.9,27.9,5544,28.03,28.0999,27.9,27.9,5544,0.0,1.0
2025-07-11,27.97,28.04,27.97,28.0007,5670,27.97,28.04,27.97,28.0007,5670,0.0,1.0
2025-07-14,27.99,28.02,27.98,27.98,2712,27.99,28.02,27.98,27.98,2712,0.0,1.0
2025-07-15,27.96,27.97,27.93,27.97,1395,27.96,27.97,27.93,27.97,1395,0.0,1.0
2025-07-16,27.9982,28.01,27.92,27.92,8337,27.9982,28.01,27.92,27.92,8337,0.0,1.0
2025-07-17,28.05,28.05,27.9822,27.9822,7480,28.05,28.05,27.9822,27.9822,7480,0.0,1.0
2025-07-18,28.0354,28.07,28.02,28.0508,6282,28.0354,28.07,28.02,28.0508,6282,0.0,1.0
2025-07-21,28.13,28.15,28.1039,28.14,3157,28.13,28.15,28.1039,28.14,3157,0.0,1.0
2025-07-22,28.165,28.19,28.1367,28.14,7425,28.165,28.19,28.1367,28.14,7425,0.0,1.0
2025-07-23,28.175,28.2,28.1579,28.18,4116,28.175,28.2,28.1579,28.18,4116,0.0,1.0
2025-07-24,28.1896,28.2299,28.182,28.2,6054,28.1896,28.2299,28.182,28.2,6054,0.0,1.0
2025-07-25,28.218,28.23,28.16,28.21,2761,28.218,28.23,28.16,28.21,2761,0.0,1.0
2025-07-28,28.14,28.19,28.1203,28.19,9010,28.14,28.19,28.1203,28.19,9010,0.0,1.0
2025-07-29,28.2,28.2005,28.17,28.19,4189,28.2,28.2005,28.17,28.19,4189,0.0,1.0
2025-07-30,28.1346,28.23,28.07,28.07,4813,28.1346,28.23,28.07,28.07,4813,0.0,1.0
2025-07-31,28.0867,28.21,28.0867,28.21,4160,28.0867,28.21,28.0867,28.21,4160,0.0,1.0
2025-08-01,28.09,28.09,28.03,28.05,4683,28.09,28.09,28.03,28.05,4683,0.0,1.0
2025-08-04,28.19,28.23,28.17,28.17,4548,28.19,28.23,28.17,28.17,4548,0.0,1.0
2025-08-05,28.18,28.22,28.18,28.22,3148,28.18,28.22,28.18,28.22,3148,0.0,1.0
2025-08-06,28.255,28.27,28.19,28.2,3903,28.255,28.27,28.19,28.2,3903,0.0,1.0
2025-08-07,28.2221,28.31,28.1801,28.31,4812,28.2221,28.31,28.1801,28.31,4812,0.0,1.0
2025-08-08,28.2781,28.29,28.26,28.26,8268,28.2781,28.29,28.26,28.26,8268,0.0,1.0
2025-08-11,28.2178,28.29,28.19,28.19,18866,28.2178,28.29,28.19,28.19,18866,0.0,1.0
2025-08-12,28.2993,28.31,28.27,28.27,7380,28.2993,28.31,28.27,28.27,7380,0.0,1.0
2025-08-13,28.3992,28.3992,28.35,28.374,7401,28.3992,28.3992,28.35,28.374,7401,0.0,1.0
2025-08-14,28.3654,28.367,28.32,28.34,3294,28.3654,28.367,28.32,28.34,3294,0.0,1.0
2025-08-15,28.36,28.3772,28.33,28.34,2847,28.36,28.3772,28.33,28.34,2847,0.0,1.0
2025-08-18,28.3376,28.34,28.3,28.32,7135,28.3376,28.34,28.3,28.32,7135,0.0,1.0
2025-08-19,28.35,28.3791,28.3003,28.3791,3730,28.35,28.3791,28.3003,28.3791,3730,0.0,1.0
2025-08-20,28.3669,28.38,28.31,28.32,5418,28.3669,28.38,28.31,28.32,5418,0.0,1.0
2025-08-21,28.3256,28.34,28.31,28.34,7088,28.3256,28.34,28.31,28.34,7088,0.0,1.0
2025-08-22,28.45,28.47,28.25,28.25,9236,28.45,28.47,28.25,28.25,9236,0.0,1.0
2025-08-25,28.3818,28.43,28.3818,28.41,4351,28.3818,28.43,28.3818,28.41,4351,0.0,1.0
2025-08-26,28.4147,28.4147,28.37,28.37,8247,28.4147,28.4147,28.37,28.37,8247,0.0,1.0
2025-08-27,28.4613,28.4613,28.42,28.42,4649,28.4613,28.4613,28.42,28.42,4649,0.0,1.0
2025-08-28,28.4891,28.5,28.44,28.44,7099,28.4891,28.5,28.44,28.44,7099,0.0,1.0
2025-08-29,28.4783,28.49,28.47,28.47,4946,28.4783,28.49,28.47,28.47,4946,0.0,1.0
2025-09-02,28.45,28.45,28.3801,28.44,5977,28.45,28.45,28.3801,28.44,5977,0.0,1.0
2025-09-03,28.5307,28.5307,28.465,28.5,6903,28.5307,28.5307,28.465,28.5,6903,0.0,1.0
2025-09-04,28.6135,28.63,28.53,28.53,5290,28.6135,28.63,28.53,28.53,5290,0.0,1.0
2025-09-05,28.6109,28.62,28.58,28.59,3260,28.6109,28.62,28.58,28.59,3260,0.0,1.0
2025-09-08,28.6704,28.68,28.64,28.66,3689,28.6704,28.68,28.64,28.66,3689,0.0,1.0
2025-09-09,28.675,28.6757,28.6501,28.66,2631,28.675,28.6757,28.6501,28.66,2631,0.0,1.0
2025-09-10,28.68,28.7,28.66,28.69,3471,28.68,28.7,28.66,28.69,3471,0.0,1.0
2025-09-11,28.8144,28.8299,28.77,28.7765,5781,28.8144,28.8299,28.77,28.7765,5781,0.0,1.0
2025-09-12,28.7792,28.81,28.71,28.71,5840,28.7792,28.81,28.71,28.71,5840,0.0,1.0
2025-09-15,28.78,28.79,28.72,28.72,5136,28.78,28.79,28.72,28.72,5136,0.0,1.0
2025-09-16,28.7991,28.81,28.71,28.71,15925,28.7991,28.81,28.71,28.71,15925,0.0,1.0
2025-09-17,28.81,28.825,28.66,28.66,8679,28.81,28.825,28.66,28.66,8679,0.0,1.0
2025-09-18,28.8161,28.85,28.69,28.69,12680,28.8161,28.85,28.69,28.69,12680,0.0,1.0
2025-09-19,28.8646,28.87,28.8,28.8,4092,28.8646,28.87,28.8,28.8,4092,0.0,1.0
2025-09-22,28.9245,28.94,28.77,28.77,8773,28.9245,28.94,28.77,28.77,8773,0.0,1.0
2025-09-23,28.9107,28.933,28.9,28.933,7813,28.9107,28.933,28.9,28.933,7813,0.0,1.0
2025-09-24,28.8511,28.88,28.835,28.88,4113,28.8511,28.88,28.835,28.88,4113,0.0,1.0
2025-09-25,28.8,28.8106,28.7686,28.8106,8675,28.8,28.8106,28.7686,28.8106,8675,0.0,1.0
2025-09-26,28.89,28.89,28.84,28.84,8449,28.89,28.89,28.84,28.84,8449,0.0,1.0
2025-09-29,28.93,28.96,28.92,28.9402,14695,28.93,28.96,28.92,28.9402,14695,0.0,1.0
2025-09-30,29.02,29.02,28.96,28.98,12117,29.02,29.02,28.96,28.98,12117,0.0,1.0
2025-10-01,29.065,29.07,29.01,29.02,4977,29.065,29.07,29.01,29.02,4977,0.0,1.0
2025-10-02,29.07,29.09,29.0,29.0597,14265,29.07,29.09,29.0,29.0597,14265,0.0,1.0
2025-10-03,29.095,29.1201,29.09,29.12,4628,29.095,29.1201,29.09,29.12,4628,0.0,1.0
2025-10-06,29.1152,29.12,29.09,29.09,2507,29.1152,29.12,29.09,29.09,2507,0.0,1.0
2025-10-07,29.1134,29.1165,29.1124,29.1165,2079,29.1134,29.1165,29.1124,29.1165,2079,0.0,1.0
2025-10-08,29.1823,29.1997,29.16,29.1997,2485,29.1823,29.1997,29.16,29.1997,2485,0.0,1.0
2025-10-09,29.115,29.17,29.08,29.17,3926,29.115,29.17,29.08,29.17,3926,0.0,1.0
2025-10-10,28.97,29.03,28.96,29.021,8655,28.97,29.03,28.96,29.021,8655,0.0,1.0
2025-10-13,29.11,29.12,29.07,29.07,3768,29.11,29.12,29.07,29.07,3768,0.0,1.0
2025-10-14,29.1351,29.19,29.11,29.11,5863,29.1351,29.19,29.11,29.11,5863,0.0,1.0
2025-10-15,29.15,29.23,29.09,29.23,9870,29.15,29.23,29.09,29.23,9870,0.0,1.0
2025-10-16,29.16,29.21,29.05,29.05,13026,29.16,29.21,29.05,29.05,13026,0.0,1.0
2025-10-17,29.1875,29.2048,29.1201,29.14,5898,29.1875,29.2048,29.1201,29.14,5898,0.0,1.0
2025-10-20,29.345,29.36,29.28,29.28,5598,29.345,29.36,29.28,29.28,5598,0.0,1.0
2025-10-21,29.25,29.27,29.24,29.27,14613,29.25,29.27,29.24,29.27,14613,0.0,1.0
2025-10-22,29.2,29.23,29.15,29.15,11253,29.2,29.23,29.15,29.15,11253,0.0,1.0
2025-10-23,29.225,29.26,29.205,29.25,7399,29.225,29.26,29.205,29.25,7399,0.0,1.0
2025-10-24,29.28,29.31,29.27,29.31,7906,29.28,29.31,29.27,29.31,7906,0.0,1.0
2025-10-27,29.325,29.325,29.27,29.293,5655,29.325,29.325,29.27,29.293,5655,0.0,1.0
2025-10-28,29.3222,29.35,29.26,29.26,8295,29.3222,29.35,29.26,29.26,8295,0.0,1.0
2025-10-29,29.2168,29.32,29.19,29.27,67066,29.2168,29.32,29.19,29.27,67066,0.0,1.0
2025-10-30,29.2099,29.275,29.1838,29.1838,8843,29.2099,29.275,29.1838,29.1838,8843,0.0,1.0
2025-10-31,29.1998,29.2089,29.15,29.17,3324,29.1998,29.2089,29.15,29.17,3324,0.0,1.0
2025-11-03,29.1742,29.18,29.1175,29.15,16399,29.1742,29.18,29.1175,29.15,16399,0.0,1.0
2025-11-04,29.09,29.154,29.061,29.154,4177,29.09,29.154,29.061,29.154,4177,0.0,1.0
2025-11-05,29.1182,29.169,29.113,29.113,2520,29.1182,29.169,29.113,29.113,2520,0.0,1.0
2025-11-06,29.0419,29.0899,29.03,29.08,2627,29.0419,29.0899,29.03,29.08,2627,0.0,1.0
2025-11-07,29.14,29.14,29.0,29.0325,4642,29.14,29.14,29.0,29.0325,4642,0.0,1.0
2025-11-10,29.295,29.31,29.19,29.19,9287,29.295,29.31,29.19,29.19,9287,0.0,1.0
2025-11-11,29.387,29.39,29.28,29.28,4539,29.387,29.39,29.28,29.28,4539,0.0,1.0
2025-11-12,29.425,29.46,29.425,29.4379,2468,29.425,29.46,29.425,29.4379,2468,0.0,1.0
2025-11-13,29.255,29.3915,29.255,29.3915,4839,29.255,29.3915,29.255,29.3915,4839,0.0,1.0
2025-11-14,29.245,29.32,29.1985,29.1985,5582,29.245,29.32,29.1985,29.1985,5582,0.0,1.0
2025-11-17,29.125,29.28,29.08,29.28,6585,29.125,29.28,29.08,29.28,6585,0.0,1.0
2025-11-18,29.1422,29.19,29.05,29.05,23330,29.1422,29.19,29.05,29.05,23330,0.0,1.0
2025-11-19,29.105,29.1945,29.06,29.1945,23361,29.105,29.1945,29.06,29.1945,23361,0.0,1.0
2025-11-20,28.9899,29.23,28.97,29.23,5251,28.9899,29.23,28.97,29.23,5251,0.0,1.0
2025-11-21,29.15,29.2,29.03,29.035,10331,29.15,29.2,29.03,29.035,10331,0.0,1.0
2025-11-24,29.19,29.28,29.19,29.28,3738,29.19,29.28,29.19,29.28,3738,0.0,1.0
2025-11-25,29.3528,29.39,29.11,29.11,11632,29.3528,29.39,29.11,29.11,11632,0.0,1.0
2025-11-26,29.4734,29.49,29.395,29.44,7386,29.4734,29.49,29.395,29.44,7386,0.0,1.0