date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.0601,25.13,24.99,24.99,96450,24.1941132070982,24.2615977148686,24.1264356106075,24.1264356106075,99902.2623524335,0.0,1.0
2023-11-21,25.039,25.05,24.85,24.85,167922,24.1737423470989,24.1843622267194,23.9912735063464,23.9912735063464,173932.480028463,0.0,1.0
2023-11-22,25.13,25.16,24.96,24.96,86026,24.2615977148686,24.2905610229246,24.0974723025515,24.0974723025515,89105.1531480604,0.0,1.0
2023-11-24,25.2032,25.25,25.0,25.13,197290,24.3322681865251,24.3774509470924,24.1360900466261,24.2615977148686,204351.657226662,0.0,1.0
2023-11-27,25.14,25.1762,25.01,25.01,186247,24.2712521508873,24.3062012092748,24.1457444826448,24.1457444826448,192913.391978783,0.0,1.0
2023-11-28,25.13,25.25,25.0,25.0,119027,24.2615977148686,24.3774509470924,24.1360900466261,24.1360900466261,123287.367351198,0.0,1.0
2023-11-29,25.17,25.3478,25.08,25.08,142180,24.3002154589432,24.4718713313548,24.2133255347753,24.2133255347753,147269.089282208,0.0,1.0
2023-11-30,25.4,25.435,25.2244,25.3,141193,24.5222674873722,24.5560580134374,24.3527355908847,24.4257231271857,146246.761309768,0.0,1.0
2023-12-01,25.6964,25.7,25.34,25.34,88113,24.808424970965,24.8119005679317,24.4643408712603,24.4643408712603,91266.8537341622,0.0,1.0
2023-12-04,25.6855,25.73,25.42,25.42,96982,24.7979016357046,24.8408638759876,24.5415763594095,24.5415763594095,100453.304380132,0.0,1.0
2023-12-05,25.5283,25.6374,25.49,25.51,81853,24.6461339014914,24.7514637984549,24.60915741154,24.6284662835773,84782.787769142,0.0,1.0
2023-12-06,25.46,25.6926,25.43,25.56,94387,24.5801941034841,24.8047562852779,24.5512307954281,24.6767384636706,97765.4208051748,0.0,1.0
2023-12-07,25.5409,25.6,25.46,25.49,109499,24.6582984908749,24.7153562077452,24.5801941034841,24.60915741154,113418.328930317,0.0,1.0
2023-12-08,25.64,25.69,25.45,25.45,82296,24.7539739518198,24.802246131913,24.5705396674654,24.5705396674654,85241.6441944619,0.0,1.0
2023-12-11,25.84,25.87,25.55,25.55,141234,24.9470626721928,24.9760259802487,24.6670840276519,24.6670840276519,146289.228834459,0.0,1.0
2023-12-12,25.9005,25.9202,25.76,25.79,59962,25.0054720101056,25.0244912490624,24.8698271840436,24.8987904920995,62108.2369639877,0.0,1.0
2023-12-13,26.3035,26.3035,25.83,25.86,124164,25.3945457816572,25.3945457816572,24.9374082361741,24.9663715442301,128608.237456999,0.0,1.0
2023-12-14,26.555,26.68,26.37,26.37,194081,25.6373548475263,25.7580352977594,25.4587477811813,25.4587477811813,201027.796574625,0.0,1.0
2023-12-15,26.4712,26.51,26.36,26.41,143332,25.55645067369,25.5939098854424,25.4490933451626,25.4973655252559,148462.323146698,0.0,1.0
2023-12-18,26.522,26.5903,26.48,26.48,123898,25.6054952086647,25.6714350066721,25.5649465773864,25.5649465773864,128332.71644315,0.0,1.0
2023-12-19,26.75,26.75,26.48,26.48,114315,25.82561634989,25.82561634989,25.5649465773864,25.5649465773864,118406.709391585,0.0,1.0
2023-12-20,26.32,26.77,26.32,26.61,210126,25.410475601088,25.8449252219273,25.410475601088,25.6904542456289,217647.09983481,0.0,1.0
2023-12-21,26.5988,26.5988,26.41,26.45,76266,25.679641277288,25.679641277288,25.4973655252559,25.5359832693305,78995.8106850251,0.0,1.0
2023-12-22,26.69,26.8,26.61,26.61,47468,25.7676897337781,25.8738885299832,25.6904542456289,25.6904542456289,49167.0356593603,0.0,1.0
2023-12-26,26.85,26.9014,26.7,26.71,111475,25.9221607100765,25.9717845112123,25.7773441697967,25.7869986058154,115465.056461768,0.0,1.0
2023-12-27,26.88,26.9199,26.81,26.83,111913,25.9511240181324,25.9896452178468,25.8835429660019,25.9028518380392,115918.733920662,0.0,1.0
2023-12-28,26.92,26.94,26.81,26.81,102794,26.0013270854294,26.0206445646905,25.8950809494934,25.8950809494934,106425.893990261,0.012,1.0
2023-12-29,26.85,26.925,26.75,26.86,114958,25.9337159080156,26.0061564552447,25.8371285117101,25.9433746476461,119019.669643485,0.0,1.0
2024-01-02,26.8957,26.995,26.64,26.64,131154,25.9778563481272,26.0737676326585,25.7308823757741,25.7308823757741,135787.902994325,0.0,1.0
2024-01-03,26.69,26.84,26.65,26.75,111681,25.7791760739269,25.924057168385,25.7405411154047,25.8371285117101,115626.887432401,0.0,1.0
2024-01-04,26.6426,26.82,26.6425,26.65,89705,25.7333936480781,25.904739689124,25.7332970606818,25.7405411154047,92874.4364495623,0.0,1.0
2024-01-05,26.71,26.82,26.6,26.6,89201,25.798493553188,25.904739689124,25.6922474172519,25.6922474172519,92352.6292373603,0.0,1.0
2024-01-08,26.9544,26.96,26.63,26.65,107255,26.0345531497585,26.0399620439516,25.7212236361436,25.7405411154047,111044.50901731,0.0,1.0
2024-01-09,26.82,26.88,26.77,26.8,69751,25.904739689124,25.9626921269072,25.8564459909712,25.8854222098629,72215.4263061526,0.0,1.0
2024-01-10,26.86,26.8747,26.7435,26.8,90784,25.9433746476461,25.957572994903,25.8308503309503,25.8854222098629,93991.5594296537,0.0,1.0
2024-01-11,26.76,26.86,26.5895,26.86,63210,25.8467872513407,25.9433746476461,25.6821057406399,25.9433746476461,65443.3211969995,0.0,1.0
2024-01-12,26.7829,26.91,26.72,26.78,43818,25.8689057650946,25.9916683457989,25.8081522928185,25.8661047306018,45366.1675084659,0.0,1.0
2024-01-16,26.61,26.7,26.52,26.7,108900,25.7019061568825,25.7888348135574,25.6149775002076,25.7888348135574,112747.629779358,0.0,1.0
2024-01-17,26.44,26.55,26.34,26.35,79129,25.5377075831632,25.6439537190992,25.4411201868578,25.4507789264883,81924.7676474826,0.0,1.0
2024-01-18,26.5185,26.53,26.29,26.44,105375,25.613528689263,25.6246362398381,25.392826488705,25.5377075831632,109098.085289255,0.0,1.0
2024-01-19,26.77,26.82,26.4842,26.54,82617,25.8564459909712,25.904739689124,25.5803992123302,25.6342949794687,85536.0048620869,0.0,1.0
2024-01-22,26.85,26.94,26.82,26.87,95703,25.9337159080156,26.0206445646905,25.904739689124,25.9530333872767,99084.3564074742,0.0,1.0
2024-01-23,26.88,26.92,26.8,26.83,88851,25.9626921269072,26.0013270854294,25.8854222098629,25.9143984287545,91990.2631177758,0.0,1.0
2024-01-24,26.78,26.99,26.7779,26.97,93175,25.8661047306018,26.0689382628432,25.8640763952794,26.0496207835821,96467.0376923022,0.0,1.0
2024-01-25,27.05,27.05,26.85,26.86,152313,26.1268907006265,26.1268907006265,25.9337159080156,25.9433746476461,157694.487920876,0.0,1.0
2024-01-26,27.0382,27.08,26.96,26.96,91194,26.1154933878625,26.1558669195181,26.0399620439516,26.0399620439516,94416.0454554527,0.0,1.0
2024-01-29,27.15,27.18,26.96,26.96,318041,26.223478096932,26.2524543158236,26.0399620439516,26.0399620439516,329277.951539549,0.0,1.0
2024-01-30,27.24,27.271,27.09,27.09,76347,26.3104067536069,26.3403488464616,26.1655256591487,26.1655256591487,79044.4746626691,0.0,1.0
2024-01-31,26.94,27.27,26.94,27.2,109169,26.0206445646905,26.3393829724985,26.0206445646905,26.2717717950847,113026.134025554,0.0,1.0
2024-02-01,27.21,27.22,26.9,26.98,78744,26.2814305347152,26.2910892743458,25.9820096061683,26.0592795232127,81526.1649159395,0.0,1.0
2024-02-02,27.24,27.33,27.0501,27.17,71158,26.3104067536069,26.3973354102818,26.1269872880228,26.2427955761931,73672.1381068832,0.0,1.0
2024-02-05,26.98,27.1,26.895,27.09,114276,26.0592795232127,26.1751843987792,25.977180236353,26.1655256591487,118313.57337618,0.0,1.0
2024-02-06,27.12,27.1452,26.97,26.99,99200,26.1945018780403,26.2188419019093,26.0496207835821,26.0689382628432,102704.911608011,0.0,1.0
2024-02-07,27.24,27.29,27.16,27.21,82074,26.3104067536069,26.3587004517596,26.2331368365625,26.2814305347152,84973.8197108453,0.0,1.0
2024-02-08,27.26,27.27,27.1506,27.2,54462,26.329724232868,26.3393829724985,26.2240576213098,26.2717717950847,56386.2388709221,0.0,1.0
2024-02-09,27.3,27.32,27.1719,27.3,129934,26.3683591913902,26.3876766706512,26.2446307367229,26.3683591913902,134524.798234629,0.0,1.0
2024-02-12,27.4789,27.5601,27.25,27.25,87001,26.5411540433806,26.6195830091807,26.3200654932374,26.3200654932374,90074.899342828,0.0,1.0
2024-02-13,27.06,27.21,26.89,27.21,68271,26.1365494402571,26.2814305347152,25.9723508665378,26.2814305347152,70683.1352861944,0.0,1.0
2024-02-14,27.27,27.28,27.1,27.18,78275,26.3393829724985,26.3490417121291,26.1751843987792,26.2524543158236,81040.5943156959,0.0,1.0
2024-02-15,27.5817,27.6153,27.33,27.33,88687,26.6404458867826,26.6728992519413,26.3973354102818,26.3973354102818,91820.4687074561,0.0,1.0
2024-02-16,27.4601,27.64,27.4601,27.52,111831,26.5229956128752,26.6967563388287,26.5229956128752,26.5808514632622,115782.187197938,0.0,1.0
2024-02-20,27.44,27.5107,27.33,27.33,121018,26.5035815462178,26.5718688354058,26.3973354102818,26.3973354102818,125293.780171151,0.0,1.0
2024-02-21,27.53,27.54,27.38,27.39,81031,26.5905102028927,26.6001689425233,26.4456291084345,26.4552878480651,83893.968674483,0.0,1.0
2024-02-22,27.76,27.8051,27.595,27.68,86058,26.8126612143953,26.856222130129,26.6532920104913,26.7353912973509,89098.5814834896,0.0,1.0
2024-02-23,27.925,27.9685,27.78,27.78,92022,26.9720304182993,27.0140459356921,26.8319786936564,26.8319786936564,95273.3001612131,0.0,1.0
2024-02-26,27.8,27.99,27.8,27.87,112296,26.8512961729175,27.0348122258978,26.8512961729175,26.9189073503313,116263.6164711,0.0,1.0
2024-02-27,27.88,27.89,27.81,27.83,78325,26.9285660899618,26.9382248295924,26.860954912548,26.8802723918091,81092.360904208,0.0,1.0
2024-02-28,27.91,27.97,27.8,27.81,111071,26.9575423088535,27.0154947466367,26.8512961729175,26.860954912548,114995.335052554,0.0,1.0
2024-02-29,27.98,28.05,27.875,27.98,196038,27.0251534862673,27.0927646636811,26.9237367201465,27.0251534862673,202964.369574709,0.0,1.0
2024-03-01,28.15,28.16,27.96,27.96,220251,27.1893520599866,27.1990107996171,27.0058360070062,27.0058360070062,228032.85772758,0.0,1.0
2024-03-04,28.18,28.275,28.08,28.08,236759,27.2183282788782,27.3100863053684,27.1217408825727,27.1217408825727,245124.114590736,0.0,1.0
2024-03-05,28.06,28.27,27.985,28.1,252323,27.1024234033116,27.3052569355531,27.0299828560825,27.1410583618338,261238.018262783,0.0,1.0
2024-03-06,28.25,28.36,28.17,28.17,252933,27.285939456292,27.392185592228,27.2086695392476,27.2086695392476,261869.570642631,0.0,1.0
2024-03-07,28.4,28.47,28.37,28.38,151829,27.4308205507502,27.498431728164,27.4018443318586,27.4115030714891,157193.387344079,0.0,1.0
2024-03-08,28.43,28.58,28.3968,28.51,98867,27.4597967696418,27.6046778641,27.4277297540684,27.5370666866862,102360.14612852,0.0,1.0
2024-03-11,28.49,28.52,28.3,28.31,74358,27.5177492074251,27.5467254263168,27.3342331544447,27.3438918940753,76985.1997716578,0.0,1.0
2024-03-12,28.56,28.62,28.44,28.54,113587,27.5853603848389,27.6433128226222,27.4694555092724,27.5660429055778,117600.229786483,0.0,1.0
2024-03-13,28.62,28.71,28.54,28.54,70954,27.6433128226222,27.7302414792971,27.5660429055778,27.5660429055778,73460.9304257539,0.0,1.0
2024-03-14,28.42,28.645,28.27,28.57,87804,27.4501380300113,27.6674596716986,27.3052569355531,27.5950191244695,90906.2707543323,0.0,1.0
2024-03-15,28.12,28.22,28.07,28.07,125341,27.4124689454522,27.5099528321714,27.3637270020925,27.3637270020925,128576.120852651,0.261,1.0
2024-03-18,28.21,28.285,28.12,28.18,75799,27.5002044434995,27.5733173585389,27.4124689454522,27.4709592774837,77755.4143058543,0.0,1.0
2024-03-19,28.36,28.38,28.19,28.19,557189,27.6464302735783,27.6659270509222,27.4807076661556,27.4807076661556,571570.357678397,0.0,1.0
2024-03-20,28.61,28.64,28.33,28.37,97868,27.8901399903765,27.9193851563922,27.6171851075626,27.6561786622503,100394.027457953,0.0,1.0
2024-03-21,28.81,28.9,28.7299,28.73,81046,28.085107763815,28.1728432618623,28.0070231705528,28.0071206544396,83137.8422912211,0.0,1.0
2024-03-22,28.66,28.86,28.66,28.8,114138,27.9388819337361,28.1338497071746,27.9388819337361,28.075359375143,117083.965197979,0.0,1.0
2024-03-25,28.69,28.7598,28.62,28.62,130825,27.9681270997519,28.0361708526819,27.8998883790484,27.8998883790484,134201.665939701,0.0,1.0
2024-03-26,28.67,28.78,28.67,28.76,110455,27.948630322408,28.0558625977992,27.948630322408,28.0363658204553,113305.90492161,0.0,1.0
2024-03-27,29.1,29.11,28.81,28.81,92137,28.3678110353008,28.3775594239727,28.085107763815,28.085107763815,94515.1071636631,0.0,1.0
2024-03-28,29.2,29.2688,29.15,29.15,109621,28.46529492202,28.5323638360829,28.4165529786604,28.4165529786604,112450.378918219,0.0,1.0
2024-04-01,29.08,29.25,29.075,29.21,71599,28.3483142579569,28.5140368653796,28.343440063621,28.4750433106919,73447.0099722275,0.0,1.0
2024-04-02,28.94,28.97,28.8499,28.89,59997,28.21183681655,28.2410819825658,28.1240038346159,28.1630948731904,61545.5559058608,0.0,1.0
2024-04-03,28.94,29.0001,28.84,28.84,81536,28.21183681655,28.2704246324682,28.1143529298307,28.1143529298307,83640.4894634776,0.0,1.0
2024-04-04,28.65,29.1687,28.61,29.14,105304,27.9291335450642,28.4347824654769,27.8901399903765,28.4068045899885,108021.954749584,0.0,1.0
2024-04-05,28.88,28.9099,28.65,28.65,60369,28.1533464845184,28.1824941666475,27.9291335450642,27.9291335450642,61927.1574325536,0.0,1.0
2024-04-08,28.86,28.945,28.84,28.85,71091,28.1338497071746,28.2167110108859,28.1143529298307,28.1241013185027,72925.8982099697,0.0,1.0
2024-04-09,28.86,28.985,28.67,28.91,73411,28.1338497071746,28.2557045655736,27.948630322408,28.1825916505342,75305.7786990207,0.0,1.0
2024-04-10,28.51,28.66,28.405,28.55,111598,27.7926561036572,27.9388819337361,27.690298022602,27.8316496583449,114478.40638669,0.0,1.0
2024-04-11,28.45,28.5911,28.32,28.57,164712,27.7341657716257,27.8717155357865,27.6074367188906,27.8511464356888,168963.308238181,0.0,1.0
2024-04-12,28.03,28.3669,27.965,28.27,118585,27.3247334474048,27.653156661762,27.2613689210373,27.558694775531,121645.744738846,0.0,1.0
2024-04-15,27.84,28.3403,27.78,28.26,73692,27.1395140626383,27.6272259478947,27.0810237306067,27.5489463868591,75594.0314651515,0.0,1.0
2024-04-16,27.71,27.86,27.66,27.85,94755,27.0127850099032,27.1590108399821,26.9640430665436,27.1492624513102,97200.6791982908,0.0,1.0
2024-04-17,27.64,27.865,27.56,27.77,87107,26.9445462891998,27.1638850343181,26.8665591798244,27.0712753419348,89355.280068867,0.0,1.0
2024-04-18,27.66,27.8627,27.6,27.73,57364,26.9640430665436,27.1616429049235,26.9055527345121,27.0322817872471,58844.5967128991,0.0,1.0
2024-04-19,27.8,27.84,27.68,27.68,61787,27.1005205079506,27.1395140626383,26.9835398438875,26.9835398438875,63381.7568004304,0.0,1.0
2024-04-22,28.06,28.1889,27.81,27.89,89542,27.3539786134206,27.4796353434017,27.1102688966225,27.1882560059979,91853.1287718151,0.0,1.0
2024-04-23,28.27,28.325,28.09,28.09,76123,27.558694775531,27.6123109132266,27.3832237794364,27.3832237794364,78087.7769258771,0.0,1.0
2024-04-24,28.2852,28.3,28.1301,28.22,135312,27.5735123263124,27.5879399415468,27.4223148180108,27.5099528321714,138804.477902792,0.0,1.0
2024-04-25,28.19,28.24,27.975,28.08,50809,27.4807076661556,27.5294496095153,27.2711173097093,27.3734753907645,52120.4085207742,0.0,1.0
2024-04-26,28.21,28.28,28.09,28.11,116940,27.5002044434995,27.568443164203,27.3832237794364,27.4027205567802,119958.286374841,0.0,1.0
2024-04-29,28.315,28.3499,28.22,28.23,113054,27.6025625245547,27.6365844010197,27.5099528321714,27.5197012208433,115971.986555681,0.0,1.0
2024-04-30,27.94,28.22,27.935,28.22,130859,27.2369979493575,27.5099528321714,27.2321237550216,27.5099528321714,134236.543498592,0.0,1.0
2024-05-01,27.86,28.2,27.84,27.86,59329,27.1590108399821,27.4904560548276,27.1395140626383,27.1590108399821,60860.3144547031,0.0,1.0
2024-05-02,28.03,28.085,27.85,28.02,103096,27.3247334474048,27.3783495851004,27.1492624513102,27.3149850587329,105756.965042763,0.0,1.0
2024-05-03,28.16,28.26,28.02,28.21,126081,27.4514625001399,27.5489463868591,27.3149850587329,27.5002044434995,129335.220663814,0.0,1.0
2024-05-06,28.395,28.3999,28.28,28.28,71011,27.6805496339301,27.6853263443793,27.568443164203,27.568443164203,72843.8333655196,0.0,1.0
2024-05-07,28.421,28.49,28.38,28.38,79684,27.7058954444771,27.7731593263134,27.6659270509222,27.6659270509222,81740.6883144593,0.0,1.0
2024-05-08,28.44,28.48,28.29,28.29,88360,27.7244173829537,27.7634109376414,27.5781915528749,27.5781915528749,90640.620695066,0.0,1.0
2024-05-09,28.69,28.69,28.46,28.47,84484,27.9681270997519,27.9681270997519,27.7439141602976,27.7536625489695,86664.5789814614,0.0,1.0
2024-05-10,28.72,28.7989,28.701,28.78,55400,27.9973722657676,28.0742870523891,27.978850327291,28.0558625977992,56829.9047816507,0.0,1.0
2024-05-13,28.715,28.89,28.7,28.82,79809,27.9924980714317,28.1630948731904,27.9778754884238,28.0948561524869,81868.9146339124,0.0,1.0
2024-05-14,28.825,28.83,28.71,28.77,50510,28.0997303468228,28.1046045411588,27.9876238770957,28.0461142091273,51813.6911646422,0.0,1.0
2024-05-15,29.03,29.04,28.91,28.93,83904,28.2995723145973,28.3093207032692,28.1825916505342,28.2020884278781,86069.6088591988,0.0,1.0
2024-05-16,28.985,29.11,28.985,29.05,283225,28.2557045655736,28.3775594239727,28.2557045655736,28.3190690919412,290535.194617022,0.0,1.0
2024-05-17,29.09,29.09,28.98,29.01,96254,28.3580626466289,28.3580626466289,28.2508303712377,28.2800755372535,98738.3692211731,0.0,1.0
2024-05-20,28.96,29.11,28.935,29.06,65538,28.2313335938938,28.3775594239727,28.206962622214,28.3288174806131,67229.5721945816,0.0,1.0
2024-05-21,28.97,28.9974,28.9001,28.91,66612,28.2410819825658,28.2677925675268,28.172940745749,28.1825916505342,68331.2927313232,0.0,1.0
2024-05-22,28.86,28.9701,28.79,28.88,75455,28.1338497071746,28.2411794664525,28.0656109864711,28.1533464845184,77402.5354747192,0.0,1.0
2024-05-23,28.5,28.94,28.48,28.94,90633,27.7829077149853,28.21183681655,27.7634109376414,28.21183681655,92972.2880880025,0.0,1.0
2024-05-24,28.63,28.705,28.6,28.63,149195,27.9096367677203,27.9827496827597,27.8803916017045,27.9096367677203,153045.805846541,0.0,1.0
2024-05-28,28.4407,28.65,28.38,28.65,55563,27.7250997701608,27.9291335450642,27.6659270509222,27.9291335450642,56997.1119022175,0.0,1.0
2024-05-29,28.1655,28.25,28.15,28.25,62361,27.4568241139094,27.5391979981872,27.4417141114679,27.5391979981872,63970.5720593595,0.0,1.0
2024-05-30,28.3,28.3275,28.15,28.15,55675,27.5879399415468,27.6147480103946,27.4417141114679,27.4417141114679,57112.0026844476,0.0,1.0
2024-05-31,28.72,28.74,28.3,28.33,75423,27.9973722657676,28.0168690431115,27.5879399415468,27.6171851075626,77369.7095369393,0.0,1.0
2024-06-03,28.55,28.81,28.375,28.81,71243,27.8316496583449,28.085107763815,27.6610528565862,28.085107763815,73081.8214144248,0.0,1.0
2024-06-04,28.47,28.525,28.345,28.5,80475,27.7536625489695,27.8072786866651,27.6318076905705,27.7829077149853,82552.1044639591,0.0,1.0
2024-06-05,28.62,28.62,28.395,28.5,162527,27.8998883790484,27.8998883790484,27.6805496339301,27.7829077149853,166721.912174139,0.0,1.0
2024-06-06,28.58,28.66,28.5,28.56,58639,27.8608948243607,27.9388819337361,27.7829077149853,27.8413980470168,60152.5051713214,0.0,1.0
2024-06-07,28.51,28.67,28.42,28.42,79167,27.7926561036572,27.948630322408,27.7049206056099,27.7049206056099,81210.344257201,0.0,1.0
2024-06-10,28.5813,28.61,28.44,28.49,62539,27.862162114888,27.8901399903765,27.7244173829537,27.7731593263134,64153.1663382609,0.0,1.0
2024-06-11,28.3894,28.5,28.27,28.5,65238,27.6750905362738,27.7829077149853,27.558694775531,27.7829077149853,66921.8290278939,0.0,1.0
2024-06-12,28.46,28.71,28.3975,28.71,75789,27.7439141602976,27.9876238770957,27.6829867310981,27.9876238770957,77745.1562002981,0.0,1.0
2024-06-13,28.37,28.43,28.21,28.43,78829,27.6561786622503,27.7146689942818,27.5002044434995,27.7146689942818,80863.6202893995,0.0,1.0
2024-06-14,28.2495,28.27,28.0801,28.21,57460,27.5387105787536,27.558694775531,27.3735728746512,27.5002044434995,58943.074526239,0.0,1.0
2024-06-17,28.42,28.44,28.1579,28.21,65394,27.7049206056099,27.7244173829537,27.4494153385188,27.5002044434995,67081.8554745715,0.0,1.0
2024-06-18,28.5048,28.54,28.39,28.39,91682,27.7875869415478,27.821901269673,27.6756754395941,27.6756754395941,94048.3633608537,0.0,1.0
2024-06-20,28.59,28.655,28.46,28.46,80499,27.8706432130326,27.9340077394001,27.7439141602976,27.7439141602976,82576.7239172941,0.0,1.0
2024-06-21,28.57,28.57,28.41,28.57,54867,27.923284511861,27.923284511861,27.766906299684,27.923284511861,56137.7437290427,0.074,1.0
2024-06-24,28.7512,28.86,28.57,28.57,205130,28.1003828371515,28.2067200214319,27.923284511861,27.923284511861,209880.90056206,0.0,1.0
2024-06-25,28.6,28.68,28.48,28.68,65155,27.9526054266442,28.0307945327327,27.8353217675114,28.0307945327327,66664.0183109296,0.0,1.0
2024-06-26,28.46,28.51,28.405,28.47,51702,27.8157744909893,27.8646426822946,27.7620194805535,27.8255481292504,52899.4409440823,0.0,1.0
2024-06-27,28.462,28.4823,28.37,28.45,54670,27.8177292186415,27.8375697043115,27.7278117466397,27.8060008527282,55936.1811228382,0.0,1.0
2024-06-28,28.56,28.685,28.45,28.55,89130,27.9135108736,28.0356813518633,27.8060008527282,27.9037372353389,91194.2898020589,0.0,1.0
2024-07-01,28.39,28.6824,28.3685,28.59,69418,27.7473590231619,28.0331402059154,27.7263457009006,27.9428317883831,71025.7512563595,0.0,1.0
2024-07-02,28.48,28.48,28.35,28.39,84201,27.8353217675114,27.8353217675114,27.7082644701176,27.7473590231619,86151.1320051967,0.0,1.0
2024-07-03,28.5285,28.58,28.47,28.48,43455,27.8827239130776,27.9330581501221,27.8255481292504,27.8353217675114,44461.4368153088,0.0,1.0
2024-07-05,28.44,28.4651,28.32,28.45,106728,27.7962272144672,27.8207590465024,27.6789435553344,27.8060008527282,109199.867182701,0.0,1.0
2024-07-08,28.46,28.6,28.4201,28.5,103275,27.8157744909893,27.9526054266442,27.7767776743277,27.8548690440336,105666.894191716,0.0,1.0
2024-07-09,28.48,28.6382,28.4269,28.44,63907,27.8353217675114,27.9899407248015,27.7834237483452,27.7962272144672,65387.1140848221,0.0,1.0
2024-07-10,28.74,28.745,28.49,28.49,97667,28.0894363622991,28.0943231814296,27.8450954057725,27.8450954057725,99929.0104577325,0.0,1.0
2024-07-11,29.03,29.05,28.83,28.83,78968,28.37287187187,28.3924191483921,28.1773991066487,28.1773991066487,80796.9334353079,0.0,1.0
2024-07-12,29.19,29.35,29.1,29.1,77403,28.529250084047,28.685628296224,28.4412873396974,28.4412873396974,79195.6873504856,0.0,1.0
2024-07-15,29.33,29.47,29.24,29.24,66157,28.6660810197019,28.8029119553568,28.5781182753523,28.5781182753523,67689.225069391,0.0,1.0
2024-07-16,29.8246,29.825,29.4,29.4,44171,29.1494851680942,29.1498761136246,28.7344964875294,28.7344964875294,45194.0196886205,0.0,1.0
2024-07-17,29.84,29.9587,29.67,29.67,62297,29.1645365710162,29.280549657175,28.9983847205781,28.9983847205781,63739.8257803082,0.0,1.0
2024-07-18,29.59,30.035,29.565,29.81,84878,28.9201956144896,29.355122517107,28.8957615188369,29.135215656233,86843.8116214424,0.0,1.0
2024-07-19,29.375,29.61,29.3623,29.58,67291,28.7100623918767,28.9397428910117,28.6976498712852,28.9104219762285,68849.4890056138,0.0,1.0
2024-07-22,29.52,29.5309,29.295,29.44,72063,28.8517801466621,28.8624334123667,28.6318732857882,28.7735910405736,73732.0106137752,0.0,1.0
2024-07-23,29.45,29.5692,29.45,29.49,124691,28.7833646788347,28.8998664469066,28.7833646788347,28.8224592318789,127578.898123062,0.0,1.0
2024-07-24,29.2115,29.5,29.2,29.38,89022,28.5502634063083,28.83223287014,28.5390237223081,28.7149492110072,91083.7884747997,0.0,1.0
2024-07-25,29.26,29.61,29.21,29.24,116270,28.5976655518745,28.9397428910117,28.5487973605691,28.5781182753523,118962.864078149,0.0,1.0
2024-07-26,29.7101,29.84,29.47,29.5,79929,29.037577010005,29.1645365710162,28.8029119553568,28.83223287014,81780.1906158282,0.0,1.0
2024-07-29,29.71,29.7701,29.61,29.73,99004,29.0374792736224,29.0962188395714,28.9397428910117,29.0570265501445,101296.975962785,0.0,1.0
2024-07-30,29.8294,29.895,29.7,29.73,47411,29.1541765144595,29.218291581452,29.0277056353613,29.0570265501445,48509.0595063998,0.0,1.0
2024-07-31,29.88,30.1432,29.84,30.0,90422,29.2036311240605,29.4608732830917,29.1645365710162,29.3209147831932,92516.2130874203,0.0,1.0
2024-08-01,29.585,30.0,29.46,29.89,60740,28.9153087953591,29.3209147831932,28.7931383170957,29.2134047623215,62146.7649789864,0.0,1.0
2024-08-02,29.08,29.35,28.8286,29.26,72812,28.4217400631753,28.685628296224,28.1760307972921,28.5976655518745,74498.3577815272,0.0,1.0
2024-08-05,28.34,28.5823,28.2011,28.3,199330,27.6984908318565,27.9353060869221,27.5627349964103,27.6593962788123,203946.57002406,0.0,1.0
2024-08-06,28.5501,28.9,28.34,28.36,214262,27.9038349717215,28.2458145744761,27.6984908318565,27.7180381083787,219224.401678097,0.0,1.0
2024-08-07,28.4209,29.0012,28.42,28.8,69546,27.7775595653885,28.3447237936781,27.7766799379451,28.1480781918655,71156.7157923708,0.0,1.0
2024-08-08,28.92,28.9499,28.62,28.62,60551,28.2653618509983,28.2945850293989,27.9721527031663,27.9721527031663,61953.3876562826,0.0,1.0
2024-08-09,28.96,29.0399,28.7619,28.94,46645,28.3044564040425,28.3825477737484,28.1108406300908,28.2849091275204,47725.3186112089,0.0,1.0
2024-08-12,28.8291,29.0,28.79,29.0,105943,28.1765194792052,28.3435509570868,28.1383045536044,28.3435509570868,108396.686239196,0.0,1.0
2024-08-13,29.12,29.13,28.85,28.95,76067,28.4608346162196,28.4706082544806,28.1969463831708,28.2946827657815,77828.7450058702,0.0,1.0
2024-08-14,29.26,29.2999,29.09,29.09,47671,28.5976655518745,28.6366623685361,28.4315137014364,28.4315137014364,48775.0812201722,0.0,1.0
2024-08-15,29.5419,29.6199,29.435,29.52,65991,28.8731844144539,28.9494187928902,28.7687042214431,28.8517801466621,67519.3804367516,0.0,1.0
2024-08-16,29.68,29.6931,29.45,29.45,96384,29.0081583588392,29.0209618249612,28.7833646788347,28.7833646788347,98616.2956163093,0.0,1.0
2024-08-19,29.9001,29.9001,29.67,29.67,73028,29.2232761369652,29.2232761369652,28.9983847205781,28.9983847205781,74719.3604360458,0.0,1.0
2024-08-20,29.78,29.91,29.7701,29.8,109273,29.1058947414498,29.2329520388436,29.0962188395714,29.1254420179719,111803.810496358,0.0,1.0
2024-08-21,29.9458,29.96,29.83,29.92,28777,29.2679416638183,29.281820230149,29.1547629327551,29.2427256771047,29443.4879124184,0.0,1.0
2024-08-22,29.8797,30.0164,29.84,29.98,78196,29.2033379149126,29.3369435499414,29.1645365710162,29.3013675066711,80007.0535774914,0.0,1.0
2024-08-23,30.27,30.28,30.01,30.01,64591,29.584803016242,29.594576654503,29.3306884214543,29.3306884214543,66086.9558241309,0.0,1.0
2024-08-26,30.31,30.44,30.2701,30.35,81840,29.6238975692862,29.7509548666801,29.5849007526246,29.6629921223305,83735.4502120556,0.0,1.0
2024-08-27,30.3235,30.34,30.23,30.23,41202,29.6370919809387,29.6532184840694,29.5457084631977,29.5457084631977,42156.256349427,0.0,1.0
2024-08-28,30.27,30.41,30.1451,30.25,89217,29.584803016242,29.7216339518969,29.4627302743613,29.5652557397198,91283.3047601289,0.0,1.0
2024-08-29,30.435,30.58,30.24,30.29,48557,29.7460680475495,29.887785802335,29.5554821014588,29.6043502927641,49681.6013678737,0.0,1.0
2024-08-30,30.71,30.71,30.365,30.47,105752,30.0148430997288,30.0148430997288,29.6776525797221,29.7802757814633,108201.262595617,0.0,1.0
2024-09-03,30.29,30.605,30.21,30.49,80245,29.6043502927641,29.9122198979876,29.5261611866756,29.7998230579854,82103.5093141055,0.0,1.0
2024-09-04,30.24,30.4367,30.175,30.26,71038,29.5554821014588,29.7477295660539,29.4919534527619,29.5750293779809,72683.2711652492,0.0,1.0
2024-09-05,29.98,30.32,29.9375,30.32,102762,29.3013675066711,29.6336712075473,29.2598295440616,29.6336712075473,105142.012887234,0.0,1.0
2024-09-06,29.67,30.16,29.645,30.03,58151,28.9983847205781,29.4772929953703,28.9739506249254,29.3502356979764,59497.8026060758,0.0,1.0
2024-09-09,29.9439,30.09,29.79,29.84,56311,29.2660846725487,29.4088775275428,29.1156683797109,29.1645365710162,57615.1874009171,0.0,1.0
2024-09-10,29.9,29.99,29.68,29.99,49488,29.2231784005826,29.3111411449322,29.0081583588392,29.3111411449322,50634.1637352664,0.0,1.0
2024-09-11,29.9,29.9,29.32,29.8,45159,29.2231784005826,29.2231784005826,28.6563073814408,29.1254420179719,46204.9022009557,0.0,1.0
2024-09-12,30.06,30.07,29.73,29.9,84168,29.3795566127596,29.3893302510207,29.0570265501445,29.2231784005826,86117.3677107563,0.0,1.0
2024-09-13,30.2755,30.33,30.12,30.12,53080,29.5901785172856,29.6434448458084,29.438198442326,29.438198442326,54309.356027076,0.0,1.0
2024-09-16,30.5481,30.5481,30.34,30.34,78211,29.8566078962822,29.8566078962822,29.6532184840694,29.6532184840694,80022.4009840551,0.0,1.0
2024-09-17,30.55,30.7025,30.4601,30.59,60133,29.8584648875518,30.007512871033,29.7705998795848,29.897559440596,61525.7065933716,0.0,1.0
2024-09-18,30.5042,30.815,30.4809,30.55,32946,29.8137016243161,30.11746630147,29.7909290471678,29.8584648875518,33709.0437767153,0.0,1.0
2024-09-19,30.8,30.89,30.71,30.88,36705,30.1028058440784,30.190768588428,30.0148430997288,30.1809949501669,37555.1038616019,0.0,1.0
2024-09-20,30.6215,30.6585,30.5,30.59,69002,30.0612678814689,30.0975909522399,29.9419907706938,30.0303441860827,70287.9449839344,0.136,1.0
2024-09-23,30.7601,30.79,30.63,30.63,368679,30.1973321411678,30.2266851091692,30.0696123707,30.0696123707,375549.828537318,0.0,1.0
2024-09-24,30.78,30.82,30.72,30.81,55573,30.2168680630149,30.2561362476322,30.157965786089,30.2463192014779,56608.677525176,0.0,1.0
2024-09-25,30.59,30.8,30.57,30.8,407778,30.0303441860827,30.2365021553236,30.0107100937741,30.2365021553236,415377.490937348,0.0,1.0
2024-09-26,30.79,30.7999,30.7062,30.77,139740,30.2266851091692,30.236403984862,30.144418262396,30.2070510168606,142344.24266043,0.0,1.0
2024-09-27,30.85,31.02,30.83,30.86,78993,30.2855873860952,30.4524771707187,30.2659532937865,30.2954044322495,80465.1406932544,0.0,1.0
2024-09-30,30.96,30.9899,30.7,30.8,110540,30.3935748937928,30.4229278617942,30.1383316937803,30.2365021553236,112600.061426105,0.0,1.0
2024-10-01,30.88,30.9625,30.7305,30.92,73233,30.3150385245582,30.3960291553314,30.168273684551,30.3543067091755,74597.7953538806,0.0,1.0
2024-10-02,30.845,30.93,30.7586,30.83,73447,30.280678863018,30.3641237553298,30.1958595842447,30.2659532937865,74815.78353142,0.0,1.0
2024-10-03,30.71,30.78,30.61,30.71,63556,30.1481487399346,30.2168680630149,30.0499782783914,30.1481487399346,64740.4514564643,0.0,1.0
2024-10-04,30.98,30.9979,30.76,30.9,103101,30.4132089861014,30.4307814987177,30.1972339707063,30.3346726168668,105022.425665758,0.0,1.0
2024-10-07,30.76,30.94,30.6801,30.94,53655,30.1972339707063,30.3739408014841,30.1187957719332,30.3739408014841,54654.933018072,0.0,1.0
2024-10-08,30.8803,30.8999,30.74,30.84,42555,30.3153330359428,30.3345744464053,30.1775998783976,30.2757703399409,43348.069603654,0.0,1.0
2024-10-09,31.0964,31.11,30.84,30.89,78236,30.5274794033378,30.5408305861077,30.2757703399409,30.3248555707125,79694.0329811179,0.0,1.0
2024-10-10,30.9902,31.07,30.93,31.06,78624,30.4232223731788,30.5015624014904,30.3641237553298,30.491745355336,80089.2638824509,0.0,1.0
2024-10-11,31.31,31.34,31.09,31.09,76663,30.7371715091942,30.7666226476572,30.521196493799,30.521196493799,78091.7180125702,0.0,1.0
2024-10-14,31.53,31.57,31.31,31.33,76242,30.9531465245894,30.9924147092067,30.7371715091942,30.7568056015028,77662.8721118971,0.0,1.0
2024-10-15,31.41,31.6287,31.4,31.49,81107,30.8353419707374,31.0500407701326,30.8255249245831,30.9138783399721,82618.5379237121,0.0,1.0
2024-10-16,31.635,31.66,31.42,31.42,70686,31.0562255092098,31.0807681245956,30.8451590168918,30.8451590168918,72003.3285866263,0.0,1.0
2024-10-17,31.595,31.66,31.5501,31.66,47704,31.0169573245925,31.0807681245956,30.9728787873596,31.0807681245956,48593.0281370628,0.0,1.0
2024-10-18,31.63,31.6781,31.48,31.58,115123,31.0513169861326,31.0985369781349,30.9040612938177,31.002231755361,117268.471789013,0.0,1.0
2024-10-21,31.37,31.65,31.32,31.57,515721,30.7960737861201,31.0709510784413,30.7469885553485,30.9924147092067,525332.153779017,0.0,1.0
2024-10-22,31.28,31.315,31.1399,31.24,65065,30.7077203707312,30.7420800322714,30.5701835541091,30.6684521861139,66277.5736990189,0.0,1.0
2024-10-23,31.195,31.25,31.0877,31.17,186579,30.6242754784194,30.6782692322682,30.5189385731835,30.5997328630336,190056.150360244,0.0,1.0
2024-10-24,31.155,31.25,31.075,31.23,53275,30.5850072938021,30.6782692322682,30.5064709245675,30.6586351399596,54267.8512074884,0.0,1.0
2024-10-25,30.9702,31.33,30.9617,31.24,98395,30.4035882808702,30.7568056015028,30.395243791639,30.6684521861139,100228.723032582,0.0,1.0
2024-10-28,31.17,31.21,31.03,31.03,58119,30.5997328630336,30.6390010476509,30.4622942168731,30.4622942168731,59202.1256560867,0.0,1.0
2024-10-29,31.04,31.145,31.0001,31.09,47782,30.4721112630274,30.5751902476478,30.4329412488716,30.521196493799,48672.4817718669,0.0,1.0
2024-10-30,30.9827,31.1618,30.89,30.89,51871,30.4158595885631,30.5916828851871,30.3248555707125,30.3248555707125,52837.685781016,0.0,1.0
2024-10-31,30.79,31.1,30.79,31.02,100812,30.2266851091692,30.5310135399533,30.2266851091692,30.4524771707187,102690.767075163,0.0,1.0
2024-11-01,30.85,31.09,30.84,30.95,83750,30.2855873860952,30.521196493799,30.2757703399409,30.3837578476385,85310.7937799559,0.0,1.0
2024-11-04,30.81,30.955,30.73,30.84,182821,30.2463192014779,30.3886663707156,30.1677828322433,30.2757703399409,186228.114980839,0.0,1.0
2024-11-05,31.18,31.18,30.8,30.8,114481,30.609549909188,30.609549909188,30.2365021553236,30.2365021553236,116614.507256395,0.0,1.0
2024-11-06,32.08,32.15,31.8486,32.09,316648,31.4930840630773,31.5618033861576,31.2659176150662,31.5029011092316,322549.160941319,0.0,1.0
2024-11-07,32.02,32.15,31.9708,32.09,117508,31.4341817861513,31.5618033861576,31.385881919072,31.5029011092316,119697.919468598,0.0,1.0
2024-11-08,32.23,32.3,32.04,32.04,82862,31.6403397553922,31.7090590784724,31.45381587846,31.45381587846,84406.2447068023,0.0,1.0
2024-11-11,32.45,32.5699,32.36,32.36,76056,31.8563147707873,31.9740211541777,31.7679613553984,31.7679613553984,77473.4057519801,0.0,1.0
2024-11-12,32.195,32.4029,32.1301,32.35,71919,31.605980093852,31.8100764834005,31.5422674643104,31.7581443092441,73259.3071983361,0.0,1.0
2024-11-13,32.215,32.32,32.17,32.21,65058,31.6256141861607,31.7286931707811,31.5814374784662,31.6207056630835,66270.4432446133,0.0,1.0
2024-11-14,31.955,32.2716,31.93,32.27,70746,31.3703709861482,31.6811786673942,31.3458283707624,31.6796079400095,72064.4467672449,0.0,1.0
2024-11-15,31.79,31.92,31.71,31.86,69866,31.2083897246018,31.3360113246081,31.1298533553672,31.2771090476821,71168.0467848406,0.0,1.0
2024-11-18,31.88,31.92,31.79,31.79,75774,31.2967431399908,31.3360113246081,31.2083897246018,31.2083897246018,77186.150303073,0.0,1.0
2024-11-19,31.76,31.815,31.58,31.63,60657,31.1789385861389,31.2329323399876,31.002231755361,31.0513169861326,61787.4246962481,0.0,1.0
2024-11-20,31.825,31.85,31.64,31.79,103490,31.242749386142,31.2672920015278,31.0611340322869,31.2083897246018,105418.675203434,0.0,1.0
2024-11-21,32.26,32.31,31.9,31.96,98205,31.6697908938551,31.7188761246268,31.3163772322994,31.3752795092254,100035.18212729,0.0,1.0
2024-11-22,32.56,32.56,32.3183,32.35,106866,31.9643022784849,31.9643022784849,31.7270242729349,31.7581443092441,108857.591499567,0.0,1.0
2024-11-25,32.745,32.89,32.6954,32.76,89604,32.1459176323399,32.2882648015777,32.0972250834145,32.1606432015714,91273.8909356319,0.0,1.0
2024-11-26,32.7699,32.78,32.575,32.73,49337,32.1703620772642,32.1802772938801,31.9790278477164,32.1311920631085,50256.4612862291,0.0,1.0
2024-11-27,32.74,32.9225,32.74,32.79,72852,32.1410091092628,32.3201702015792,32.1410091092628,32.1900943400344,74209.6949069533,0.0,1.0
2024-11-29,32.84,32.93,32.81,32.81,144828,32.239179570806,32.327532986195,32.2097284323431,32.2097284323431,147527.064376877,0.0,1.0
2024-12-02,32.68,32.87,32.6281,32.87,72851,32.0821068323368,32.268630709269,32.0311563627959,32.268630709269,74208.6762706098,0.0,1.0
2024-12-03,32.53,32.8681,32.53,32.68,70498,31.9348511400219,32.2667654704997,31.9348511400219,32.0821068323368,71811.8249540219,0.0,1.0
2024-12-04,32.53,32.56,32.41,32.56,134870,31.9348511400219,31.9643022784849,31.81704658617,31.9643022784849,137383.483666897,0.0,1.0
2024-12-05,32.4211,32.575,32.42,32.56,497433,31.8279435074013,31.9790278477164,31.8268636323244,31.9643022784849,506703.332326505,0.0,1.0
2024-12-06,32.36,32.5753,32.3156,32.49,95366,31.7679613553984,31.979322359101,31.7243736704732,31.8955829554046,97143.2735476928,0.0,1.0
2024-12-09,32.09,32.46,32.09,32.36,223636,31.5029011092316,31.8661318169417,31.5029011092316,31.7679613553984,227803.757346558,0.0,1.0
2024-12-10,31.9249,32.08,31.88,32.08,87714,31.3408216772237,31.4930840630773,31.2967431399908,31.4930840630773,89348.6682461498,0.0,1.0
2024-12-11,31.86,32.08,31.86,32.08,50115,31.2771090476821,31.4930840630773,31.2771090476821,31.4930840630773,51048.960361582,0.0,1.0
2024-12-12,31.69,31.8386,31.69,31.81,65016,31.1102192630586,31.2561005689119,31.1102192630586,31.2280238169105,66227.6605181804,0.0,1.0
2024-12-13,31.57,31.7,31.53,31.7,130494,30.9924147092067,31.1200363092129,30.9531465245894,31.1200363092129,132925.931027123,0.0,1.0
2024-12-16,31.4311,31.6381,31.4211,31.58,168019,30.8560559381231,31.0592687935176,30.8462388919687,31.002231755361,171150.259822261,0.0,1.0
2024-12-17,31.245,31.42,31.1858,31.35,118338,30.6733607091911,30.8451590168918,30.6152437959575,30.7764396938115,120543.38763382,0.0,1.0
2024-12-18,30.4,31.34,30.4,31.27,148335,29.8438203091505,30.7666226476572,29.8438203091505,30.6979033245769,151099.422034027,0.0,1.0
2024-12-19,30.33,30.6842,30.32,30.61,404651,29.7751009860703,30.1228207608565,29.7652839399159,30.0499782783914,412192.21509078,0.0,1.0
2024-12-20,30.58,30.73,30.08,30.08,369538,30.1628743091661,30.3108282380862,29.6696945460993,29.6696945460993,374648.381456337,0.145,1.0
2024-12-23,30.63,30.645,30.33,30.45,704702,30.2121922854728,30.2269876783648,29.9162844276327,30.0346475707688,714447.401103657,0.0,1.0
2024-12-24,30.87,30.87,30.58,30.73,79678,30.4489185717449,30.4489185717449,30.1628743091661,30.3108282380862,80779.8757845687,0.0,1.0
2024-12-26,30.92,30.93,30.72,30.72,153624,30.4982365480516,30.5081001433129,30.3009646428248,30.3009646428248,155748.48311364,0.0,1.0
2024-12-27,30.68,30.91,30.5508,30.72,93935,30.2615102617795,30.4883729527902,30.134072611003,30.3009646428248,95234.0373983216,0.0,1.0
2024-12-30,30.4,30.51,30.18,30.46,149873,29.9853295944621,30.0938291423368,29.7683304987127,30.0445111660301,151945.610124007,0.0,1.0
2024-12-31,30.47,30.5691,30.3311,30.45,6536572,30.0543747612914,30.1521229903313,29.9173694231115,30.0346475707688,6626966.96976444,0.0,1.0
2025-01-02,30.38,30.7188,30.3,30.59,150380,29.9656024039394,30.2997810113935,29.8866936418487,30.1727379044275,152459.62148251,0.0,1.0
2025-01-03,30.68,30.71,30.42,30.5,199936,30.2615102617795,30.2911010475635,30.0050567849848,30.0839655470754,202700.936831541,0.0,1.0
2025-01-06,30.66,30.94,30.6,30.88,369305,30.2417830712568,30.5179637385742,30.1826014996888,30.4587821670062,374412.159273829,0.0,1.0
2025-01-07,30.5997,30.8688,30.5099,30.76,160173,30.182305591831,30.4477349403135,30.0937305063842,30.3404190238702,162388.049951577,0.0,1.0
2025-01-08,30.63,30.63,30.355,30.53,139432,30.2121922854728,30.2121922854728,29.9409434157861,30.1135563328594,141360.220392003,0.0,1.0
2025-01-10,30.17,30.51,30.14,30.46,182748,29.7584669034513,30.0938291423368,29.7288761176673,30.0445111660301,185275.242097924,0.0,1.0
2025-01-13,30.42,30.42,30.09,30.1,305831,30.0050567849848,30.0050567849848,29.6795581413607,29.689421736622,310060.370379156,0.0,1.0
2025-01-14,30.67,30.6789,30.41,30.54,186434,30.2516466665182,30.2604252663007,29.9951931897234,30.1234199281208,189012.21619544,0.0,1.0
2025-01-15,31.055,31.12,30.94,31.08,112579,30.6313950840796,30.6955084532783,30.5179637385742,30.6560540722329,114135.867315331,0.0,1.0
2025-01-16,31.27,31.29,30.99,31.08,111919,30.8434623821983,30.863189572721,30.5672817148809,30.6560540722329,113466.740103079,0.0,1.0
2025-01-17,31.42,31.53,31.36,31.41,106307,30.9914163111184,31.0999158589931,30.9322347395504,30.981552715857,107777.131140718,0.0,1.0
2025-01-21,31.85,31.85,31.6034,31.61,110785,31.4155509073558,31.4155509073558,31.1723146482113,31.1788246210838,112317.057892937,0.0,1.0
2025-01-22,31.68,31.86,31.68,31.86,437681,31.2478697879131,31.4254145026172,31.2478697879131,31.4254145026172,443733.738463137,0.0,1.0
2025-01-23,31.86,31.86,31.642,31.7,100948,31.4254145026172,31.4254145026172,31.21038812592,31.2675969784358,102344.020943054,0.0,1.0
2025-01-24,31.85,31.94,31.8,31.85,103476,31.4155509073558,31.5043232647079,31.3662329310491,31.4155509073558,104906.980931801,0.0,1.0
2025-01-27,31.96,31.99,31.69,31.69,148961,31.5240504552305,31.5536412410145,31.2577333831745,31.2577333831745,151020.997976169,0.0,1.0
2025-01-28,31.81,31.98,31.74,31.98,117285,31.3760965263105,31.5437776457532,31.3070513594811,31.5437776457532,118906.94710451,0.0,1.0
2025-01-29,31.75,31.95,31.6831,31.83,142199,31.3169149547425,31.5141868599692,31.2509275024441,31.3958237168332,144165.485537914,0.0,1.0
2025-01-30,32.04,32.11,31.87,31.96,103703,31.6029592173212,31.6720043841506,31.4352780978785,31.5240504552305,105137.120139651,0.0,1.0
2025-01-31,31.83,32.1062,31.78,32.01,133883,31.3958237168332,31.6682562179513,31.3465057405265,31.5733684315372,135734.482663538,0.0,1.0
2025-02-03,31.685,31.7999,31.2816,31.39,92141,31.2528015855438,31.3661342950965,30.8549041527015,30.9618255253344,93415.2279759274,0.0,1.0
2025-02-04,31.69,31.7747,31.6,31.61,116191,31.2577333831745,31.341278035038,31.1689610258224,31.1788246210838,117797.818058747,0.0,1.0
2025-02-05,31.92,31.93,31.6799,31.81,101352,31.4845960741852,31.4944596694465,31.2477711519605,31.3760965263105,102753.607903281,0.0,1.0
2025-02-06,31.92,32.0,31.79,31.89,79795,31.4845960741852,31.5635048362759,31.3563693357878,31.4550052884012,80898.493790377,0.0,1.0
2025-02-07,31.77,32.016,31.73,31.98,89649,31.3366421452651,31.579286588694,31.2971877642198,31.5437776457532,90888.7658351215,0.0,1.0
2025-02-10,31.78,31.85,31.665,31.85,93350,31.3465057405265,31.4155509073558,31.2330743950211,31.4155509073558,94640.94736928,0.0,1.0
2025-02-11,31.87,31.9062,31.7,31.7,54646,31.4352780978785,31.4709843127245,31.2675969784358,31.2675969784358,55401.7055162472,0.0,1.0
2025-02-12,31.72,31.77,31.57,31.61,69502,31.2873241689585,31.3366421452651,31.1393702400384,31.1788246210838,70463.1507665741,0.0,1.0
2025-02-13,31.98,32.01,31.81,31.83,90083,31.5437776457532,31.5733684315372,31.3760965263105,31.3958237168332,91328.7676686326,0.0,1.0
2025-02-14,31.92,32.09,31.9045,31.94,78072,31.4845960741852,31.6522771936279,31.4693075015301,31.5043232647079,79151.6662347555,0.0,1.0
2025-02-18,32.13,32.13,31.92,31.96,164079,31.6917315746732,31.6917315746732,31.4845960741852,31.5240504552305,166348.066453178,0.0,1.0
2025-02-19,32.18,32.18,31.97,31.97,98101,31.7410495509799,31.7410495509799,31.5339140504919,31.5339140504919,99457.6494683851,0.0,1.0
2025-02-20,31.98,32.1,31.79,32.07,118189,31.5437776457532,31.6621407888892,31.3563693357878,31.6325500031052,119823.448619473,0.0,1.0
2025-02-21,31.5,31.91,31.45,31.91,66758,31.0703250732091,31.4747324789238,31.0210070969024,31.4747324789238,67681.2036901809,0.0,1.0
2025-02-24,31.55,31.6895,31.46,31.56,215296,31.1196430495157,31.2572402034114,31.0308706921637,31.1295066447771,218273.351953043,0.0,1.0
2025-02-25,31.58,31.695,31.41,31.58,116976,31.1492338352997,31.2626651808051,30.981552715857,31.1492338352997,118593.673909683,0.0,1.0
2025-02-26,31.54,31.78,31.4654,31.66,290731,31.1097794542544,31.3465057405265,31.0361970336048,31.2281425973904,294751.550826118,0.0,1.0
2025-02-27,31.44,31.8169,31.44,31.54,110956,31.011143501641,31.3829024070408,31.011143501641,31.1097794542544,112490.422670657,0.0,1.0
2025-02-28,31.84,31.87,31.37,31.47,227100,31.4056873120945,31.4352780978785,30.9420983348117,31.040734287425,230240.590761259,0.0,1.0
2025-03-03,31.51,32.0691,31.3241,31.9,126703,31.0801886684704,31.6316622795317,30.8968244325622,31.4648688836625,128455.189657524,0.0,1.0
2025-03-04,30.88,31.27,30.7601,31.25,647464,30.4587821670062,30.8434623821983,30.3405176598228,30.8237351916757,656417.850535657,0.0,1.0
2025-03-05,31.12,31.2004,30.72,30.79,121187,30.6955084532783,30.7748117591794,30.3009646428248,30.3700098096542,122862.908289673,0.0,1.0
2025-03-06,30.78,31.0267,30.66,30.88,131205,30.3601462143929,30.60348110949,30.2417830712568,30.4587821670062,133019.44830837,0.0,1.0
2025-03-07,31.0109,31.0899,30.57,30.73,114230,30.5878966289771,30.6658190315417,30.1530107139048,30.3108282380862,115809.699175071,0.0,1.0
2025-03-10,30.56,30.929,30.32,30.64,189886,30.1431471186435,30.5071137837868,29.9064208323714,30.2220558807341,192511.95428134,0.0,1.0
2025-03-11,30.23,30.51,30.0313,30.51,179006,29.8176484750194,30.0938291423368,29.6216588371766,30.0938291423368,181481.493570277,0.0,1.0
2025-03-12,30.13,30.39,29.96,30.33,167966,29.719012522406,29.9754659992007,29.5513314029633,29.9162844276327,170288.820201698,0.0,1.0
2025-03-13,29.9005,30.2821,29.83,30.12,218691,29.4926430111583,29.8690378063309,29.4231046645659,29.7091489271447,221715.301779703,0.0,1.0
2025-03-14,30.49,30.51,30.0706,30.1,234528,30.0741019518141,30.0938291423368,29.6604227665537,29.689421736622,237771.313386422,0.0,1.0
2025-03-17,30.84,30.9579,30.36,30.36,231424,30.4193277859609,30.535619574092,29.9458752134167,29.9458752134167,234624.387830619,0.0,1.0
2025-03-18,30.71,30.79,30.615,30.76,662655,30.2911010475635,30.3700098096542,30.1973968925808,30.3404190238702,671818.928537657,0.0,1.0
2025-03-19,30.92,31.09,30.69,30.75,109626,30.4982365480516,30.6659176674943,30.2713738570408,30.3305554286088,111142.029955058,0.0,1.0
2025-03-20,30.89,31.06,30.681,30.76,96841,30.4686457622676,30.6363268817103,30.2624966213056,30.3404190238702,98180.2247904492,0.0,1.0
2025-03-21,30.59,30.67,30.4,30.51,93118,30.3128009571384,30.3920760168498,30.1245226903239,30.2335258974271,93969.5287158611,0.142,1.0
2025-03-24,31.03,31.09,30.81,30.81,378822,30.748813785551,30.8082700803346,30.5308073713447,30.5308073713447,382286.18319981,0.0,1.0
2025-03-25,31.0,31.14,30.93,31.11,112370,30.7190856381593,30.8578169926542,30.6497199609118,30.8280888452624,113397.580938178,0.0,1.0
2025-03-26,30.97,31.22,30.9,31.08,111453,30.6893574907675,30.9370920523655,30.61999181352,30.7983606978706,112472.19532173,0.0,1.0
2025-03-27,30.89,31.06,30.8197,30.94,93779,30.6100824310561,30.7785419329428,30.5404194723347,30.6596293433757,94636.573309615,0.0,1.0
2025-03-28,30.4548,30.895,30.39,30.8,122285,30.1788261062262,30.6150371222881,30.11461330786,30.5208979888808,123403.249844488,0.0,1.0
2025-03-31,30.74,30.86,30.21,30.21,309881,30.4614416940973,30.5803542836643,29.9362444235094,29.9362444235094,312714.743959274,0.0,1.0
2025-04-01,30.72,30.81,30.42,30.68,358242,30.4416229291694,30.5308073713447,30.1443414552518,30.4019853993137,361517.986922265,0.0,1.0
2025-04-02,30.92,30.99,30.45,30.46,207686,30.6398105784479,30.7091762556953,30.1740696026435,30.1839789851074,209585.20952858,0.0,1.0
2025-04-03,29.62,30.269,29.605,30.04,250906,29.351590858138,29.9947097800465,29.3367267844421,29.7677849216227,253200.440000664,0.0,1.0
2025-04-04,27.88,29.12,27.85,28.59,345242,27.6273583094155,28.8561217349419,27.5976301620237,28.330924464354,348399.106863563,0.0,1.0
2025-04-07,27.71,28.555,26.7,26.97,801990,27.4588988075288,28.2962416257302,26.4580511786726,26.7256045051986,809323.893713712,0.0,1.0
2025-04-08,27.3,28.6221,26.99,28.58,971844,27.052614126508,28.3627335820632,26.7454232701264,28.32101508189,980731.143982229,0.0,1.0
2025-04-09,29.41,29.41,26.48,26.48,1859659,29.1434938263956,29.1434938263956,26.2400447644664,26.2400447644664,1876664.87469887,0.0,1.0
2025-04-10,28.34,28.8358,27.72,28.76,287107,28.0831899027559,28.5744970853172,27.4688081899927,28.4993839662407,289732.484385669,0.0,1.0
2025-04-11,28.85,28.92,28.13,28.29,432272,28.588568408416,28.6579340856634,27.8750928710135,28.0336429904363,436224.963133472,0.0,1.0
2025-04-14,29.15,29.2999,28.86,29.22,308184,28.8858498823336,29.0343915254678,28.5984777908799,28.9552155595811,311002.225539304,0.0,1.0
2025-04-15,29.11,29.37,29.07,29.19,420958,28.8462123524779,29.1038562965399,28.8065748226222,28.9254874121893,424807.500903923,0.0,1.0
2025-04-16,28.76,29.21,28.5401,29.0,237074,28.4993839662407,28.9453061771172,28.281476645859,28.7372091453748,239241.951618205,0.0,1.0
2025-04-17,28.75,29.0327,28.62,28.69,131976,28.4894745837767,28.7696128260318,28.3606526117457,28.4300182889932,133182.870355941,0.0,1.0
2025-04-21,28.26,28.64,27.9501,28.6,295991,28.0039148430445,28.3804713766736,27.6968230804876,28.3408338468179,298697.725188862,0.0,1.0
2025-04-22,28.91,28.92,28.51,28.51,561651,28.6480247031995,28.6579340856634,28.2516494046426,28.2516494046426,566787.084911532,0.0,1.0
2025-04-23,29.08,29.6399,29.0359,29.37,224809,28.8164842050862,29.3713105292412,28.7727838284203,29.1038562965399,226864.79285513,0.0,1.0
2025-04-24,29.65,29.65,29.09,29.11,167684,29.3813190055297,29.3813190055297,28.8263935875501,28.8462123524779,169217.406443335,0.0,1.0
2025-04-25,29.46,29.5299,29.2576,29.41,111297,29.1930407387152,29.262307322138,28.9924748376454,29.1434938263956,112314.768761026,0.0,1.0
2025-04-28,29.57,29.69,29.35,29.52,274113,29.3020439458184,29.4209565353854,29.0840375316121,29.2524970334987,276619.659194686,0.0,1.0
2025-04-29,29.76,29.875,29.49,29.49,168415,29.4903222126329,29.604280110968,29.222768886107,29.222768886107,169955.091160482,0.0,1.0
2025-04-30,29.87,29.91,29.2916,29.58,158147,29.599325419736,29.6389629495917,29.0261667380228,29.3119533282823,159593.194203347,0.0,1.0
2025-05-01,29.72,29.96,29.71,29.8,94947,29.4506846827772,29.6885098619113,29.4407753003133,29.5299597424886,95815.2542256584,0.0,1.0
2025-05-02,30.22,30.265,29.9829,30.11,141632,29.9461538059733,29.990746027061,29.7112023477537,29.8371505988702,142927.170805696,0.0,1.0
2025-05-05,30.03,30.21,29.9508,29.97,212515,29.7578755391588,29.9362444235094,29.6793932300445,29.6984192443753,214458.368898078,0.0,1.0
2025-05-06,29.84,30.03,29.72,29.87,108676,29.5695972723443,29.7578755391588,29.4506846827772,29.599325419736,109669.800712267,0.0,1.0
2025-05-07,30.02,30.13,29.85,29.97,127009,29.7479661566949,29.856969363798,29.5795066548082,29.6984192443753,128170.449028896,0.0,1.0
2025-05-08,30.14,30.4447,30.0984,30.18,84971,29.8668787462619,30.1688176299376,29.825655715212,29.9065162761176,85748.0274975347,0.0,1.0
2025-05-09,30.15,30.2978,30.1,30.28,112902,29.8767881287259,30.0232488015426,29.8272412164062,30.0056101007568,113934.445875965,0.0,1.0
2025-05-12,30.81,30.88,30.6234,30.88,137226,30.5308073713447,30.6001730485922,30.3458982945679,30.6001730485922,138480.879610416,0.0,1.0
2025-05-13,30.79,30.9,30.7379,30.84,1155921,30.5109886064169,30.61999181352,30.4593607237798,30.5605355187365,1166491.45817959,0.0,1.0
2025-05-14,30.6,30.76,30.57,30.76,176572,30.3227103396024,30.4812604590251,30.2929821922106,30.4812604590251,178186.683825007,0.0,1.0
2025-05-15,30.88,30.98,30.52,30.52,144058,30.6001730485922,30.6992668732314,30.243435279891,30.243435279891,145375.355653574,0.0,1.0
2025-05-16,31.16,31.19,30.8932,30.91,180696,30.877635757582,30.9073639049738,30.6132534334446,30.629901195984,182348.396237475,0.0,1.0
2025-05-19,31.25,31.25,30.95,30.95,79018,30.9668201997573,30.9668201997573,30.6695387258396,30.6695387258396,79740.5895752691,0.0,1.0
2025-05-20,31.18,31.25,31.06,31.15,112575,30.8974545225099,30.9668201997573,30.7785419329428,30.8677263751181,113604.455585258,0.0,1.0
2025-05-21,30.61,31.04,30.6,30.94,192881,30.3326197220663,30.7587231680149,30.3227103396024,30.6596293433757,194644.823430958,0.0,1.0
2025-05-22,30.47,30.66,30.38,30.51,90821,30.1938883675714,30.3821666343859,30.1047039253961,30.2335258974271,91651.5235239503,0.0,1.0
2025-05-23,30.45,30.53,30.1325,30.23,161274,30.1740696026435,30.2533446623549,29.859446709414,29.9560631884372,162748.789429775,0.0,1.0
2025-05-27,30.92,30.96,30.62,30.62,101736,30.6398105784479,30.6794481083036,30.3425291045302,30.3425291045302,102666.33705016,0.0,1.0
2025-05-28,30.73,30.9999,30.68,30.97,88650,30.4515323116334,30.7189865443346,30.4019853993137,30.6893574907675,89460.6705541471,0.0,1.0
2025-05-29,30.79,30.84,30.58,30.84,84136,30.5109886064169,30.5605355187365,30.3028915746745,30.5605355187365,84905.3917399179,0.0,1.0
2025-05-30,30.86,30.91,30.62,30.72,103258,30.5803542836643,30.629901195984,30.3425291045302,30.4416229291694,104202.255161649,0.0,1.0
2025-06-02,30.875,30.89,30.5322,30.81,110892,30.5952183573602,30.6100824310561,30.255524726497,30.5308073713447,111906.065189966,0.0,1.0
2025-06-03,31.05,31.06,30.76,30.81,74856,30.7686325504789,30.7785419329428,30.4812604590251,30.5308073713447,75540.5296672446,0.0,1.0
2025-06-04,30.91,31.1,30.91,31.06,161365,30.629901195984,30.8181794627985,30.629901195984,30.7785419329428,162840.621590185,0.0,1.0
2025-06-05,30.91,31.02,30.82,30.97,130280,30.629901195984,30.7389044030871,30.5407167538087,30.6893574907675,131471.36108059,0.0,1.0
2025-06-06,31.1983,31.25,31.07,31.12,170729,30.9155886924188,30.9668201997573,30.7884513154067,30.8379982277263,172290.251810931,0.0,1.0
2025-06-09,31.18,31.313,31.11,31.24,145194,30.8974545225099,31.02924930928,30.8280888452624,30.9569108172934,146521.74394178,0.0,1.0
2025-06-10,31.28,31.3483,31.17,31.17,122149,30.9965483471491,31.0642294293777,30.8875451400459,30.8875451400459,123266.006176182,0.0,1.0
2025-06-11,31.22,31.35,31.14,31.35,115505,30.9370920523655,31.0659140243965,30.8578169926542,31.0659140243965,116561.249321566,0.0,1.0
2025-06-12,31.3,31.31,31.1007,31.15,75857,31.0163671120769,31.0262764945408,30.818873119571,30.8677263751181,76550.6834317648,0.0,1.0
2025-06-13,30.97,31.26,30.95,31.13,53209,30.6893574907675,30.9767295822212,30.6695387258396,30.8479076101902,53695.5760802664,0.0,1.0
2025-06-16,31.22,31.3216,31.1,31.1,90357,30.9370920523655,31.037771378199,30.8181794627985,30.8181794627985,91183.2804203169,0.0,1.0
2025-06-17,30.95,31.1775,30.9439,31.08,73550,30.6695387258396,30.8949771768939,30.6634940025366,30.7983606978706,74222.5867936552,0.0,1.0
2025-06-18,31.01,31.19,31.0,31.0,59162,30.7289950206232,30.9073639049738,30.7190856381593,30.7190856381593,59703.0140025319,0.0,1.0
2025-06-20,30.905,31.0319,30.852,31.02,90712,30.7706144269716,30.896962622111,30.7178448892066,30.8851143674053,91108.169667963,0.147,1.0
2025-06-23,31.18,31.2,30.795,30.94,265595,31.0444186323564,31.0643316654753,30.6610927448177,30.8054622349297,266754.942267425,0.0,1.0
2025-06-24,31.5,31.5583,31.26,31.31,85506,31.3630271622588,31.4210736538003,31.124070764832,31.1738533476293,85879.4333233621,0.0,1.0
2025-06-25,31.33,31.46,31.29,31.46,104902,31.1937663807481,31.323201096021,31.1539403145104,31.323201096021,105360.142147772,0.0,1.0
2025-06-26,31.54,31.544534,31.37,31.38,59403,31.4028532284965,31.4073675131046,31.2335924469859,31.2435489635454,59662.4327849238,0.0,1.0
2025-06-27,31.63,31.78,31.5001,31.54,106578,31.4924618775316,31.6418096259233,31.3631267274243,31.4028532284965,107043.461800778,0.0,1.0
2025-06-30,31.77,31.83,31.65,31.73,181955,31.6318531093638,31.6915922087205,31.5123749106505,31.592027043126,182749.658390667,0.0,1.0
2025-07-01,32.07,32.125,31.74,31.74,80991,31.9305486061472,31.9853094472242,31.6019835596855,31.6019835596855,81344.7148070596,0.0,1.0
2025-07-02,32.03,32.06,31.8901,32.01,113097,31.8907225399095,31.9205920895878,31.7514308732428,31.8708095067906,113590.932455878,0.0,1.0
2025-07-03,32.26,32.28,32.09,32.09,55519,32.1197224207767,32.1396354538956,31.9504616392661,31.9504616392661,55761.4700568353,0.0,1.0
2025-07-07,31.99,32.23,31.86,32.16,145688,31.8508964736717,32.0898528710984,31.7214617583989,32.0201572551823,146324.26826204,0.0,1.0
2025-07-08,31.98,32.06,31.94,31.98,54972,31.8409399571122,31.9205920895878,31.8011138908744,31.8409399571122,55212.0811247383,0.0,1.0
2025-07-09,32.03,32.06,31.9,32.05,104347,31.8907225399095,31.9205920895878,31.7612878246366,31.9106355730283,104802.718276997,0.0,1.0
2025-07-10,32.1152,32.21,31.92,32.02,76193,31.9755520609959,32.0699398379795,31.7812008577555,31.88076602335,76525.7603350285,0.0,1.0
2025-07-11,31.91,32.0599,31.873,31.95,58909,31.7712443411961,31.9204925244222,31.7344052299261,31.8110704074339,59166.2753215674,0.0,1.0
2025-07-14,32.02,32.05,31.89,31.93,60364,31.88076602335,31.9106355730283,31.7513313080772,31.791157374315,60627.6297935986,0.0,1.0
2025-07-15,31.61,32.02,31.61,32.02,63105,31.4725488444127,31.88076602335,31.4725488444127,31.88076602335,63380.6006580915,0.0,1.0
2025-07-16,31.74,31.75,31.49,31.69,47690,31.6019835596855,31.6119400762449,31.3530706456993,31.5522009768883,47898.2781932396,0.0,1.0
2025-07-17,31.87,31.91,31.66,31.66,102837,31.7314182749583,31.7712443411961,31.5223314272099,31.5223314272099,103286.123601556,0.0,1.0
2025-07-18,31.87,31.95,31.8,31.95,75107,31.7314182749583,31.8110704074339,31.6617226590422,31.8110704074339,75435.0174095124,0.0,1.0
2025-07-21,31.8754,32.07,31.8754,31.96,91869,31.7367947939004,31.9305486061472,31.7367947939004,31.8210269239933,92270.2226742447,0.0,1.0
2025-07-22,32.06,32.08,31.8575,31.89,72549,31.9205920895878,31.9405051227067,31.718972629259,31.7513313080772,72865.8457672749,0.0,1.0
2025-07-23,32.29,32.31,32.13,32.15,165576,32.1495919704551,32.169505003574,31.9902877055039,32.0102007386228,166299.125815136,0.0,1.0
2025-07-24,32.21,32.3321,32.17,32.3,70478,32.0699398379795,32.1915089051704,32.0301137717417,32.1595484870145,70785.8010170506,0.0,1.0
2025-07-25,32.29,32.33,32.11,32.11,80187,32.1495919704551,32.1894180366929,31.970374672385,31.970374672385,80537.2034699372,0.0,1.0
2025-07-28,32.21,32.31,32.14,32.28,113514,32.0699398379795,32.169505003574,32.0002442220634,32.1396354538956,114009.75363446,0.0,1.0
2025-07-29,32.1595,32.24,32.1001,32.22,77613,32.0196594293543,32.0998093876578,31.9605177209912,32.079896354539,77951.961950344,0.0,1.0
2025-07-30,32.05,32.25,31.92,32.16,75182,31.9106355730283,32.1097659042173,31.7812008577555,32.0201572551823,75510.3449596172,0.0,1.0
2025-07-31,31.88,32.15,31.8,32.03,161036,31.7413747915177,32.0102007386228,31.6617226590422,31.8907225399095,161739.298115465,0.0,1.0
2025-08-01,31.4803,31.6799,31.26,31.56,93902,31.3434128246366,31.5421448951632,31.124070764832,31.4227662616154,94312.1014657495,0.0,1.0
2025-08-04,31.81,31.81,31.54,31.54,584444,31.6716791756016,31.6716791756016,31.4028532284965,31.4028532284965,586996.462578523,0.0,1.0
2025-08-05,31.795,31.9152,31.68,31.85,74741,31.6567444007624,31.776421729807,31.5422444603288,31.7115052418394,75067.4189650016,0.0,1.0
2025-08-06,31.85,31.91,31.74,31.86,110054,31.7115052418394,31.7712443411961,31.6019835596855,31.7214617583989,110534.642656297,0.0,1.0
2025-08-07,31.82,32.02,31.7,32.01,93182,31.6816356921611,31.88076602335,31.5621574934477,31.8708095067906,93588.9569847441,0.0,1.0
2025-08-08,32.03,32.06,31.86,31.86,89983,31.8907225399095,31.9205920895878,31.7214617583989,31.7214617583989,90375.9858809452,0.0,1.0
2025-08-11,31.93,32.105,31.905,32.0,88707,31.791157374315,31.9653964141053,31.7662660829164,31.8608529902311,89094.4131618307,0.0,1.0
2025-08-12,32.33,32.3307,32.0328,32.05,113880,32.1894180366929,32.190114992852,31.8935103645461,31.9106355730283,114377.352078971,0.0,1.0
2025-08-13,32.62,32.63,32.35,32.35,161251,32.4781570169168,32.4881135334763,32.2093310698118,32.2093310698118,161955.237092432,0.0,1.0
2025-08-14,32.55,32.59,32.4102,32.43,64444,32.4084614010007,32.4482874672385,32.2692692994996,32.2889832022873,64725.4485192941,0.0,1.0
2025-08-15,32.5,32.65,32.4801,32.62,89002,32.3586788182035,32.5080265665952,32.3388653502502,32.4781570169168,89390.7015255758,0.0,1.0
2025-08-18,32.545,32.5941,32.47,32.52,104086,32.403483142721,32.4523696390279,32.3288092685251,32.3785918513224,104540.578402632,0.0,1.0
2025-08-19,32.63,32.78,32.53,32.53,72654,32.4881135334763,32.637461281868,32.3885483678818,32.3885483678818,72971.3043374215,0.0,1.0
2025-08-20,32.68,32.71,32.53,32.53,119778,32.5378961162735,32.5677656659519,32.3885483678818,32.3885483678818,120301.110619204,0.0,1.0
2025-08-21,32.57,32.64,32.427,32.52,101341,32.4283744341196,32.4980700500357,32.2859962473195,32.3785918513224,101783.590068801,0.0,1.0
2025-08-22,33.09,33.15,32.62,32.62,114304,32.9461132952109,33.0058523945675,32.4781570169168,32.4781570169168,114803.203828896,0.0,1.0
2025-08-25,32.88,33.0899,32.88,33.03,57447,32.7370264474625,32.9460137300453,32.7370264474625,32.8863741958542,57697.8902781932,0.0,1.0
2025-08-26,32.99,32.99,32.8069,32.88,53640,32.8465481296164,32.8465481296164,32.6642443114129,32.7370264474625,53874.2638348788,0.0,1.0
2025-08-27,33.06,33.13,32.84,32.84,63763,32.9162437455325,32.9859393614487,32.6972003812247,32.6972003812247,64041.4743643435,0.0,1.0
2025-08-28,33.08,33.14,32.98,33.14,79106,32.9361567786514,32.9958958780081,32.8365916130569,32.9958958780081,79451.4823810949,0.0,1.0
2025-08-29,33.12,33.23,32.99,33.04,76521,32.9759828448892,33.0855045270431,32.8465481296164,32.8963307124136,76855.1928208196,0.0,1.0
2025-09-02,32.94,32.95,32.72,32.86,85490,32.7967655468192,32.8067220633786,32.5777221825113,32.7171134143436,85863.3634460065,0.0,1.0
2025-09-03,32.95,33.031,32.82,32.93,61127,32.8067220633786,32.8873698475101,32.6772873481058,32.7868090302597,61393.962069997,0.0,1.0
2025-09-04,33.24,33.24,32.9448,33.02,129713,33.0954610436026,33.0954610436026,32.8015446747677,32.8764176792947,130279.50008974,0.0,1.0
2025-09-05,33.11,33.37,32.965,33.14,219982,32.9660263283298,33.2248957588754,32.8216568382178,32.9958958780081,220942.735028417,0.0,1.0
2025-09-08,33.12,33.12,32.95,33.01,108422,32.9759828448892,32.9759828448892,32.8067220633786,32.8664611627353,108895.515166019,0.0,1.0
2025-09-09,33.15,33.215,33.0805,33.09,124619,33.0058523945675,33.070569752204,32.9366546044794,32.9461132952109,125163.252886629,0.0,1.0
2025-09-10,33.11,33.2299,33.0315,33.19,141217,32.9660263283298,33.0854049618775,32.8878676733381,33.0456784608053,141833.741908465,0.0,1.0
2025-09-11,33.53,33.54,33.1655,33.2,129451,33.3842000238265,33.394156540386,33.0212849952347,33.0556349773648,130016.355848041,0.0,1.0
2025-09-12,33.27,33.47,33.27,33.46,111980,33.1253305932809,33.3244609244699,33.1253305932809,33.3145044079104,112469.054142985,0.0,1.0
2025-09-15,33.36,33.48,33.3005,33.4,108818,33.2149392423159,33.3344174410293,33.1556979687872,33.2547653085537,109293.244630571,0.0,1.0
2025-09-16,33.29,33.44,33.19,33.44,78973,33.1452436263998,33.2945913747915,33.0456784608053,33.2945913747915,79317.9015255759,0.0,1.0
2025-09-17,33.3917,33.63,33.2853,33.35,80068,33.2465013998094,33.483765189421,33.1405640636169,33.2049827257565,80417.6837571044,0.0,1.0
2025-09-18,33.67,33.683,33.42,33.54,907124,33.5235912556588,33.5365347271861,33.2746783416726,33.394156540386,911085.714148968,0.0,1.0
2025-09-19,33.43,33.6799,33.2993,33.5,140035,33.43,33.6799,33.2993,33.5,140035,0.146,1.0
2025-09-22,33.365,33.42,33.27,33.37,291686,33.365,33.42,33.27,33.37,291686,0.0,1.0
2025-09-23,33.33,33.61,33.31,33.37,144954,33.33,33.61,33.31,33.37,144954,0.0,1.0
2025-09-24,33.28,33.43,33.26,33.37,113507,33.28,33.43,33.26,33.37,113507,0.0,1.0
2025-09-25,33.1593,33.27,33.03,33.17,133375,33.1593,33.27,33.03,33.17,133375,0.0,1.0
2025-09-26,33.46,33.46,33.25,33.25,200927,33.46,33.46,33.25,33.25,200927,0.0,1.0
2025-09-29,33.49,33.55,33.365,33.55,182733,33.49,33.55,33.365,33.55,182733,0.0,1.0
2025-09-30,33.53,33.54,33.3,33.39,161591,33.53,33.54,33.3,33.39,161591,0.0,1.0
2025-10-01,33.54,33.59,33.4,33.4,106167,33.54,33.59,33.4,33.4,106167,0.0,1.0
2025-10-02,33.53,33.63,33.41,33.52,110299,33.53,33.63,33.41,33.52,110299,0.0,1.0
2025-10-03,33.7,33.85,33.61,33.61,133259,33.7,33.85,33.61,33.61,133259,0.0,1.0
2025-10-06,33.69,33.85,33.63,33.77,129001,33.69,33.85,33.63,33.77,129001,0.0,1.0
2025-10-07,33.59,33.79,33.52,33.71,82550,33.59,33.79,33.52,33.71,82550,0.0,1.0
2025-10-08,33.64,33.726,33.5,33.68,70240,33.64,33.726,33.5,33.68,70240,0.0,1.0
2025-10-09,33.46,33.71,33.39,33.7,79602,33.46,33.71,33.39,33.7,79602,0.0,1.0
2025-10-10,32.73,33.56,32.73,33.45,120135,32.73,33.56,32.73,33.45,120135,0.0,1.0
2025-10-13,33.08,33.16,32.86,32.86,113277,33.08,33.16,32.86,32.86,113277,0.0,1.0
2025-10-14,33.31,33.45,32.82,32.82,131786,33.31,33.45,32.82,32.82,131786,0.0,1.0
2025-10-15,33.42,33.63,33.2,33.48,83937,33.42,33.63,33.2,33.48,83937,0.0,1.0
2025-10-16,33.11,33.58,33.025,33.5,97506,33.11,33.58,33.025,33.5,97506,0.0,1.0
2025-10-17,33.28,33.36,33.11,33.16,115721,33.28,33.36,33.11,33.16,115721,0.0,1.0
2025-10-20,33.63,33.68,33.43,33.43,154616,33.63,33.68,33.43,33.43,154616,0.0,1.0
2025-10-21,33.74,33.7999,33.57,33.64,100209,33.74,33.7999,33.57,33.64,100209,0.0,1.0
2025-10-22,33.535,33.75,33.4,33.75,69513,33.535,33.75,33.4,33.75,69513,0.0,1.0
2025-10-23,33.69,33.73,33.53,33.64,84630,33.69,33.73,33.53,33.64,84630,0.0,1.0
2025-10-24,33.93,34.03,33.91,33.92,86287,33.93,34.03,33.91,33.92,86287,0.0,1.0
2025-10-27,34.11,34.13,34.0,34.06,91368,34.11,34.13,34.0,34.06,91368,0.0,1.0
2025-10-28,33.92,34.11,33.9044,34.11,123912,33.92,34.11,33.9044,34.11,123912,0.0,1.0
2025-10-29,33.63,33.89,33.54,33.74,195602,33.63,33.89,33.54,33.74,195602,0.0,1.0
2025-10-30,33.54,33.8812,33.45,33.45,111502,33.54,33.8812,33.45,33.45,111502,0.0,1.0
2025-10-31,33.74,33.81,33.53,33.56,124289,33.74,33.81,33.53,33.56,124289,0.0,1.0
2025-11-03,33.71,33.73,33.3705,33.73,104558,33.71,33.73,33.3705,33.73,104558,0.0,1.0
2025-11-04,33.464,33.5925,33.398,33.45,87736,33.464,33.5925,33.398,33.45,87736,0.0,1.0
2025-11-05,33.724,33.8199,33.5197,33.54,101539,33.724,33.8199,33.5197,33.54,101539,0.0,1.0
2025-11-06,33.47,33.71,33.4,33.61,136945,33.47,33.71,33.4,33.61,136945,0.0,1.0
2025-11-07,33.65,33.67,33.28,33.41,114703,33.65,33.67,33.28,33.41,114703,0.0,1.0
2025-11-10,33.94,33.9817,33.68,33.81,107285,33.94,33.9817,33.68,33.81,107285,0.0,1.0
2025-11-11,34.17,34.22,33.95,33.95,75115,34.17,34.22,33.95,33.95,75115,0.0,1.0
2025-11-12,34.28,34.4199,34.19,34.19,111223,34.28,34.4199,34.19,34.19,111223,0.0,1.0
2025-11-13,33.85,34.29,33.83,34.24,123492,33.85,34.29,33.83,34.24,123492,0.0,1.0
2025-11-14,33.72,33.9295,33.56,33.66,114234,33.72,33.9295,33.56,33.66,114234,0.0,1.0
2025-11-17,33.38,33.82,33.26,33.72,233582,33.38,33.82,33.26,33.72,233582,0.0,1.0
2025-11-18,33.29,33.49,33.107,33.3,118037,33.29,33.49,33.107,33.3,118037,0.0,1.0
2025-11-19,33.25,33.4,33.1,33.24,144156,33.25,33.4,33.1,33.24,144156,0.0,1.0
2025-11-20,32.83,33.6999,32.83,33.55,297725,32.83,33.6999,32.83,33.55,297725,0.0,1.0
2025-11-21,33.32,33.495,32.95,32.96,308531,33.32,33.495,32.95,32.96,308531,0.0,1.0
2025-11-24,33.62,33.665,33.35,33.48,156088,33.62,33.665,33.35,33.48,156088,0.0,1.0
2025-11-25,34.065,34.115,33.7,33.74,95461,34.065,34.115,33.7,33.74,95461,0.0,1.0
2025-11-26,34.26,34.385,34.11,34.11,108793,34.26,34.385,34.11,34.11,108793,0.0,1.0