date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-20,25.1599,25.31,25.04,25.06,34078,23.8866828367884,24.0291870237606,23.7728503783076,23.7918382779708,35894.4386735651,0.0,1.0
2023-11-21,24.93,25.115,24.89,25.05,85148,23.6684169301601,23.8440550020446,23.6304411308338,23.7823443281392,89686.591471821,0.0,1.0
2023-11-22,24.9674,25.03,24.88,24.88,41577,23.7039243025303,23.7633564284761,23.6209471810022,23.6209471810022,43793.1532581375,0.0,1.0
2023-11-24,25.1899,25.23,24.88,24.88,21228,23.9151646862832,23.9532354251079,23.6209471810022,23.6209471810022,22359.5030272445,0.0,1.0
2023-11-27,25.1165,25.22,25.01,25.01,78813,23.8454790945193,23.9437414752763,23.7443685288129,23.7443685288129,83013.9208633042,0.0,1.0
2023-11-28,25.13,25.2099,25.03,25.04,44259,23.858295926792,23.9341525859464,23.7633564284761,23.7728503783076,46618.1102545135,0.0,1.0
2023-11-29,25.11,25.23,25.1,25.11,133973,23.8393080271288,23.9532354251079,23.8298140772972,23.8393080271288,141114.080415914,0.0,1.0
2023-11-30,25.1795,25.23,25.13,25.2,63367,23.9052909784584,23.9532354251079,23.858295926792,23.9247535756131,66744.6122257113,0.0,1.0
2023-12-01,25.4,25.4,25.08,25.08,43060,24.114632572245,24.114632572245,23.810826177634,23.810826177634,45355.2006949852,0.0,1.0
2023-12-04,25.205,25.3,25.06,25.16,40840,23.9295005505289,24.0196930739291,23.7918382779708,23.8867777762868,43016.8694004459,0.0,1.0
2023-12-05,25.11,25.2,25.0674,25.08,67467,23.8393080271288,23.9247535756131,23.7988638008462,23.810826177634,71063.1520039148,0.0,1.0
2023-12-06,25.1961,25.45,25.1901,25.3,32473,23.9210509351788,24.1621023214029,23.9153545652799,24.0196930739291,34203.8883457561,0.0,1.0
2023-12-07,25.32,25.35,25.0759,25.2,51747,24.0386809735922,24.067162823087,23.8069336582031,23.9247535756131,54505.238512852,0.0,1.0
2023-12-08,25.355,25.46,25.27,25.27,53281,24.0719097980028,24.1715962712345,23.9912112244343,23.9912112244343,56121.004371331,0.0,1.0
2023-12-11,25.47,25.5,25.28,25.28,84321,24.1810902210661,24.2095720705609,24.0007051742659,24.0007051742659,88815.5103994858,0.0,1.0
2023-12-12,25.5049,25.55,25.4294,25.43,55384,24.2142241059784,24.2570418197189,24.1425447847499,24.1431144217398,58336.0992868338,0.0,1.0
2023-12-13,25.9,25.9,25.4,25.46,42488,24.5893300638246,24.5893300638246,24.114632572245,24.1715962712345,44752.7117308067,0.0,1.0
2023-12-14,26.0,26.1,25.87,25.87,54277,24.6842695621405,24.7792090604565,24.5608482143298,24.5608482143298,57170.093546719,0.0,1.0
2023-12-15,25.75,25.97,25.75,25.81,64528,24.4469208163507,24.6557877126458,24.4469208163507,24.5038845153403,67967.4962946124,0.0,1.0
2023-12-18,25.8786,25.98,25.83,25.9,115312,24.569013011185,24.6652816624773,24.5228724150035,24.5893300638246,121458.404610779,0.0,1.0
2023-12-19,26.07,26.15,25.92,25.92,96514,24.7507272109617,24.8266788096144,24.6083179634878,24.6083179634878,101658.426378909,0.0,1.0
2023-12-20,25.89,26.18,25.89,26.01,36923,24.579836113993,24.8551606591092,24.579836113993,24.6937635119721,38891.0839586842,0.0,1.0
2023-12-21,26.2,26.2,26.0801,26.09,33498,24.8741485587724,24.8741485587724,24.7603161002916,24.7697151106249,35283.5232903069,0.0,1.0
2023-12-22,26.2919,26.4299,26.24,26.41,38204,24.9613979577247,25.0924144654007,24.9121243580987,25.0735215052358,40240.3643137766,0.0,1.0
2023-12-26,26.36,26.4,26.23,26.23,105700,25.0260517560779,25.0640275554042,24.9026304082672,24.9026304082672,111334.062086854,0.0,1.0
2023-12-27,26.52,26.56,26.27,26.27,143458,25.1779549533833,25.2159307527097,24.9406062075935,24.9406062075935,151104.653536953,0.0,1.0
2023-12-28,26.55,26.64,26.45,26.6,141446,25.2064368028781,25.2918823513624,25.1114973045622,25.2539065520361,148985.409138479,0.0,1.0
2023-12-29,26.5,26.6,26.43,26.43,34154,25.1589670537202,25.2539065520361,25.092509404899,25.092509404899,35974.4896548194,0.0,1.0
2024-01-02,26.26,26.38,26.2,26.21,64753,24.9311122577619,25.045039655741,24.8741485587724,24.883642508604,68204.4893312212,0.0,1.0
2024-01-03,26.107,26.17,25.93,25.93,42388,24.7858548253386,24.8456667092776,24.6178119133194,24.6178119133194,44647.3814923138,0.0,1.0
2024-01-04,26.2088,26.3,26.02,26.02,104151,24.8825032346242,24.9690880570883,24.7032574618037,24.7032574618037,109702.496692601,0.0,1.0
2024-01-05,26.213,26.47,26.15,26.15,25793,24.8864906935535,25.1304852042254,24.8266788096144,24.8266788096144,27167.8284144392,0.0,1.0
2024-01-08,26.47,26.53,26.31,26.31,48267,25.1304852042254,25.1874489032149,24.9785820069199,24.9785820069199,50839.7462133036,0.0,1.0
2024-01-09,26.2723,26.37,26.18,26.18,60053,24.9427898160548,25.0355457059095,24.8551606591092,24.8551606591092,63253.9681220611,0.0,1.0
2024-01-10,26.4209,26.465,26.31,26.31,44889,25.0838699105523,25.1257382293096,24.9785820069199,24.9785820069199,47281.6907570179,0.0,1.0
2024-01-11,26.45,26.5,26.2001,26.5,33755,25.1114973045622,25.1589670537202,24.8742434982707,25.1589670537202,35554.2220032333,0.0,1.0
2024-01-12,26.4823,26.6378,26.45,26.5,67301,25.1421627625182,25.2897936823995,25.1114973045622,25.1589670537202,70888.3038080169,0.0,1.0
2024-01-16,26.17,26.2599,26.0701,26.24,47979,24.8456667092776,24.9310173182636,24.75082215046,24.9121243580987,50536.3951264445,0.0,1.0
2024-01-17,25.92,25.93,25.7664,25.91,83166,24.6083179634878,24.6178119133194,24.4624908940745,24.5988240136562,87598.9461448942,0.0,1.0
2024-01-18,26.12,26.1874,25.98,26.08,31506,24.7981969601196,24.8621861819846,24.6652816624773,24.7602211607933,33185.3449395311,0.0,1.0
2024-01-19,26.19,26.22,26.0,26.05,41068,24.8646546089408,24.8931364584356,24.6842695621405,24.7317393112985,43257.0223442093,0.0,1.0
2024-01-22,26.3248,26.43,26.21,26.21,90366,24.9926330526707,25.092509404899,24.883642508604,24.883642508604,95182.7233163732,0.0,1.0
2024-01-23,26.219,26.24,26.07,26.23,62596,24.8921870634524,24.9121243580987,24.7507272109617,24.9026304082672,65932.5160869322,0.0,1.0
2024-01-24,26.46,26.5801,26.4,26.48,45322,25.1209912543938,25.2350135918712,25.0640275554042,25.139979154057,47737.7706896916,0.0,1.0
2024-01-25,26.53,26.53,26.4,26.5,34791,25.1874489032149,25.1874489032149,25.0640275554042,25.1589670537202,36645.4432740185,0.0,1.0
2024-01-26,26.58,26.62,26.4801,26.55,35814,25.2349186523729,25.2728944516993,25.1400740935553,25.2064368028781,37722.9716137994,0.0,1.0
2024-01-29,26.73,26.75,26.5463,26.62,34162,25.3773278998468,25.39631579951,25.2029240414404,25.2728944516993,35982.9160738989,0.0,1.0
2024-01-30,26.705,26.75,26.63,26.65,48176,25.3535930252678,25.39631579951,25.2823884015309,25.301376301194,50743.8956962752,0.0,1.0
2024-01-31,26.61,26.88,26.53,26.75,35274,25.2634005018677,25.5197371473207,25.1874489032149,25.39631579951,37154.1883259384,0.0,1.0
2024-02-01,26.82,26.85,26.59,26.59,45673,25.4627734483311,25.4912552978259,25.2444126022045,25.2444126022045,48107.4798268013,0.0,1.0
2024-02-02,26.67,26.7,26.5501,26.69,35917,25.3203642008572,25.348846050352,25.2065317423764,25.3393521005204,37831.461759447,0.0,1.0
2024-02-05,26.5,26.57,26.37,26.53,37065,25.1589670537202,25.2254247025413,25.0355457059095,25.1874489032149,39040.6528973438,0.0,1.0
2024-02-06,26.675,26.69,26.53,26.55,33062,25.325111175773,25.3393521005204,25.1874489032149,25.2064368028781,34824.2834504785,0.0,1.0
2024-02-07,26.73,26.7852,26.6801,26.7,21200,25.3773278998468,25.4297345029172,25.3299530901871,25.348846050352,22330.0105604665,0.0,1.0
2024-02-08,26.66,26.73,26.55,26.73,45769,25.3108702510256,25.3773278998468,25.2064368028781,25.3773278998468,48208.5968557544,0.0,1.0
2024-02-09,26.7874,26.81,26.6031,26.72,72255,25.4318231718801,25.4532794984995,25.2568496764839,25.3678339500152,76106.3638229485,0.0,1.0
2024-02-12,26.82,26.8893,26.69,26.69,49919,25.4627734483311,25.5285665206641,25.3393521005204,25.3393521005204,52579.8017532042,0.0,1.0
2024-02-13,26.3822,26.5593,26.31,26.48,63538,25.047128324704,25.2152661762215,24.9785820069199,25.139979154057,66924.726933534,0.0,1.0
2024-02-14,26.7122,26.7122,26.56,26.56,38182,25.3604286691465,25.3604286691465,25.2159307527097,25.2159307527097,40217.1916613082,0.0,1.0
2024-02-15,27.0,27.0,26.83,26.83,49308,25.6336645452998,25.6336645452998,25.4722673981627,25.4722673981627,51936.2339960133,0.0,1.0
2024-02-16,27.0677,27.2,26.97,26.97,81124,25.6979385856597,25.8235435419316,25.605182695805,25.605182695805,85448.1026748718,0.0,1.0
2024-02-20,27.195,27.28,27.12,27.19,53064,25.8187965670158,25.8994951405844,25.7475919432789,25.8140495921,55892.4377538017,0.0,1.0
2024-02-21,27.21,27.26,27.13,27.14,54478,25.8330374917632,25.8805072409212,25.7570858931105,25.7665798429421,57381.8073260894,0.0,1.0
2024-02-22,27.5659,27.58,27.4412,27.5,40437,26.1709271662696,26.1843136355321,26.0525376118696,26.1083620368794,42592.38853932,0.0,1.0
2024-02-23,27.6206,27.66,27.5921,27.63,31096,26.2228590718484,26.2602652341849,26.1958013148284,26.2317833846901,32753.4909617107,0.0,1.0
2024-02-26,27.5732,27.65,27.54,27.59,44995,26.1778577496467,26.2507712843533,26.1463378362058,26.1938075853637,47393.3408098202,0.0,1.0
2024-02-27,27.65,27.68,27.555,27.6,49050,26.2507712843533,26.2792531338481,26.1605787609532,26.2033015351953,51664.481980702,0.0,1.0
2024-02-28,27.57,27.63,27.48,27.55,525757,26.1748196857006,26.2317833846901,26.0893741372162,26.1558317860374,553781.101992414,0.0,1.0
2024-02-29,27.663,27.75,27.545,27.69,69422,26.2631134191344,26.3457107826692,26.1510848111216,26.2887470836797,73122.3581664483,0.0,1.0
2024-03-01,27.9578,28.0,27.704,27.73,146143,26.5429950601697,26.583059528459,26.3020386134439,26.326722883006,153932.770440484,0.0,1.0
2024-03-04,27.96,28.03,27.85,27.85,184413,26.5450837291327,26.6115413779538,26.4406502809851,26.4406502809851,194242.652711665,0.0,1.0
2024-03-05,27.87,28.08,27.85,27.94,142412,26.4596381806483,26.6590111271118,26.4406502809851,26.5260958294695,150002.899242319,0.0,1.0
2024-03-06,28.23,28.34,28.1565,28.17,51551,26.8014203745857,26.9058538227332,26.7316398433235,26.7444566755961,54298.791245406,0.0,1.0
2024-03-07,28.6,28.6199,28.37,28.44,58673,27.1526965183546,27.1715894785195,26.934335672228,27.0007933210491,61800.4108308609,0.0,1.0
2024-03-08,28.47,28.68,28.37,28.62,50068,27.0292751705439,27.2286481170073,26.934335672228,27.1716844180178,52736.7438085583,0.0,1.0
2024-03-11,28.29,28.29,28.124,28.22,37352,26.8583840735752,26.8583840735752,26.7007845063708,26.7919264247541,39342.9506818182,0.0,1.0
2024-03-12,28.52,28.52,28.23,28.34,51930,27.0767449197018,27.0767449197018,26.8014203745857,26.9058538227332,54697.9928492937,0.0,1.0
2024-03-13,28.53,28.59,28.45,28.55,69627,27.0862388695334,27.143202568523,27.0102872708807,27.1052267691966,73338.2851553587,0.0,1.0
2024-03-14,28.32,28.56,28.19,28.56,40873,26.88686592307,27.1147207190282,26.7634445752593,27.1147207190282,43051.6283791485,0.0,1.0
2024-03-15,28.06,28.17,28.0053,28.14,24701,26.8621816535079,26.9674860006884,26.8098166735917,26.9387666332755,25802.4485479379,0.234,1.0
2024-03-18,28.1184,28.24,28.06,28.24,36273,26.9180886887382,27.0344978579851,26.8621816535079,27.0344978579851,37890.4585312075,0.0,1.0
2024-03-19,28.24,28.36,28.1,28.13,268467,27.0344978579851,27.1493753276366,26.9004741433917,26.9291935108046,280438.28000159,0.0,1.0
2024-03-20,28.4846,28.52,28.15,28.2,32003,27.2686564336247,27.3025452871719,26.9483397557465,26.9962053681013,33430.0538795863,0.0,1.0
2024-03-21,28.53,28.6,28.38,28.54,78837,27.3121184096429,27.3791302669396,27.1685215725785,27.3216915321138,82352.4406369695,0.0,1.0
2024-03-22,28.44,28.535,28.39,28.5,109383,27.2259603074043,27.3169049708784,27.1780946950495,27.28339904223,114260.525060487,0.0,1.0
2024-03-25,28.41,28.52,28.3822,28.44,77298,27.1972409399914,27.3025452871719,27.1706276595221,27.2259603074043,80744.81469813,0.0,1.0
2024-03-26,28.47,28.63,28.47,28.52,86231,27.2546796748171,27.4078496343525,27.2546796748171,27.3025452871719,90076.1483639222,0.0,1.0
2024-03-27,28.55,28.63,28.475,28.57,30613,27.3312646545848,27.4078496343525,27.2594662360526,27.3504108995267,31978.0720374894,0.0,1.0
2024-03-28,28.55,28.569,28.45,28.47,39997,27.3312646545848,27.3494535872796,27.2355334298752,27.2546796748171,41780.5163585229,0.0,1.0
2024-04-01,28.382,28.46,28.3011,28.32,57556,27.1704361970727,27.2451065523462,27.0929896362826,27.1110828377528,60122.4941753418,0.0,1.0
2024-04-02,28.19,28.27,28.124,28.26,63606,26.9866322456303,27.063217225398,26.923449637322,27.053644102927,66442.2712578496,0.0,1.0
2024-04-03,28.41,28.4399,28.16,28.16,47424,27.1972409399914,27.2258645761795,26.9579128782174,26.9579128782174,49538.6955968345,0.0,1.0
2024-04-04,28.19,28.58,28.1686,28.53,59788,26.9866322456303,27.3599840219977,26.9661457635425,27.3121184096429,62454.0218527232,0.0,1.0
2024-04-05,28.24,28.2701,28.0901,28.16,27190,27.0344978579851,27.0633129566227,26.8909967521454,26.9579128782174,28402.4361774193,0.0,1.0
2024-04-08,28.42,28.47,28.32,28.34,96597,27.2068140624623,27.2546796748171,27.1110828377528,27.1302290826947,100904.381295703,0.0,1.0
2024-04-09,28.42,28.51,28.23,28.43,51674,27.2068140624623,27.292972164701,27.0249247355141,27.2163871849333,53978.2084233897,0.0,1.0
2024-04-10,28.04,28.13,27.9265,28.0,86827,26.8430354085659,26.9291935108046,26.7343804685206,26.8047429186821,90698.7247508933,0.0,1.0
2024-04-11,28.06,28.13,27.8327,28.09,54670,26.8621816535079,26.9291935108046,26.644584579743,26.8909010209207,57107.8038182975,0.0,1.0
2024-04-12,27.65,27.91,27.6,27.84,81362,26.4696836321986,26.7185848164435,26.4218180198438,26.6515729591468,84990.0335515699,0.0,1.0
2024-04-15,27.58,28.07,27.53,28.07,52847,26.4026717749019,26.8717547759788,26.3548061625471,26.8717547759788,55203.5139635188,0.0,1.0
2024-04-16,27.33,27.44,27.1901,27.44,44119,26.1633437131279,26.2686480603085,26.0294157297592,26.2686480603085,46086.3215046547,0.0,1.0
2024-04-17,27.34,27.4143,27.1901,27.39,44591,26.1729168355989,26.2440451355581,26.0294157297592,26.2207824479537,46579.3685762156,0.0,1.0
2024-04-18,27.26,27.4,27.2004,27.35,52503,26.0963318558312,26.2303555704246,26.0392760459043,26.1824899580698,54844.1745723812,0.0,1.0
2024-04-19,27.19,27.3699,27.16,27.27,52890,26.0293199985345,26.2015404717871,26.0006006311216,26.1059049783022,55248.4313874111,0.0,1.0
2024-04-22,27.47,27.5499,27.27,27.3,60665,26.2973674277213,26.3738566762643,26.1059049783022,26.1346243457151,63370.1283818736,0.0,1.0
2024-04-23,27.8171,27.86,27.55,27.55,49011,26.6296505086883,26.6707192040887,26.373952407489,26.373952407489,51196.4619158329,0.0,1.0
2024-04-24,27.76,27.81,27.66,27.81,36439,26.5749879793791,26.6228535917339,26.4792567546695,26.6228535917339,38063.8606792564,0.0,1.0
2024-04-25,27.62,27.67,27.35,27.42,90545,26.4409642647857,26.4888298771405,26.1824899580698,26.2495018153665,94582.5150306889,0.0,1.0
2024-04-26,27.89,27.93,27.7401,27.76,94480,26.6994385715016,26.7377310613854,26.5559374656619,26.5749879793791,98692.981612452,0.0,1.0
2024-04-29,28.01,28.022,27.89,27.99,82169,26.8143160411531,26.8258037881182,26.6994385715016,26.7951697962111,85833.0186929887,0.0,1.0
2024-04-30,27.71,28.01,27.6601,27.93,40028,26.5271223670243,26.8143160411531,26.4793524858942,26.7377310613854,41812.8986873755,0.0,1.0
2024-05-01,27.58,27.92,27.58,27.68,58024,26.4026717749019,26.7281579389144,26.4026717749019,26.4984029996115,60611.3628818895,0.0,1.0
2024-05-02,27.92,28.039,27.69,27.95,30627,26.7281579389144,26.8420780963188,26.5079761220824,26.7568773063273,31992.6963150357,0.0,1.0
2024-05-03,28.15,28.27,28.0701,28.27,66892,26.9483397557465,27.063217225398,26.8718505072035,27.063217225398,69874.7981162166,0.0,1.0
2024-05-06,28.4113,28.5,28.2867,28.35,67828,27.1984854459126,27.28339904223,27.0792043399245,27.1398022051656,70852.5355293121,0.0,1.0
2024-05-07,28.51,28.58,28.3,28.47,903548,27.292972164701,27.3599840219977,27.0919365928108,27.2546796748171,943838.337743097,0.0,1.0
2024-05-08,28.4335,28.46,28.3163,28.42,33861,27.2197377777981,27.2451065523462,27.1075407824385,27.2068140624623,35370.9044282308,0.0,1.0
2024-05-09,28.68,28.68,28.4104,28.44,86730,27.4557152467072,27.4557152467072,27.1976238648902,27.2259603074043,90597.3993993225,0.0,1.0
2024-05-10,28.69,28.75,28.6782,28.7,63867,27.4652883691782,27.5227271040039,27.4539920846625,27.4748614916492,66714.9095749628,0.0,1.0
2024-05-13,28.72,28.82,28.71,28.71,125099,27.4940077365911,27.5897389613007,27.4844346141201,27.4844346141201,130677.321197461,0.0,1.0
2024-05-14,28.99,29.0,28.8001,28.85,62919,27.7524820433069,27.7620551657779,27.5706884475834,27.6184583287135,65724.6370668277,0.0,1.0
2024-05-15,29.25,29.25,29.0115,29.02,52911,28.0013832275518,28.0013832275518,27.7730642566195,27.7812014107198,55270.3678037306,0.0,1.0
2024-05-16,29.11,29.29,29.0501,29.29,83276,27.8673595129584,28.0396757174357,27.8100165093574,28.0396757174357,86989.3812103998,0.0,1.0
2024-05-17,29.18,29.2,29.0501,29.09,169559,27.9343713702551,27.9535176151971,27.8100165093574,27.8482132680165,177119.848319494,0.0,1.0
2024-05-20,29.23,29.29,29.15,29.15,90786,27.9822369826099,28.0396757174357,27.9056520028423,27.9056520028423,94834.2615227359,0.0,1.0
2024-05-21,29.19,29.23,29.13,29.17,68248,27.9439444927261,27.9822369826099,27.8865057579003,27.9247982477842,71291.263855701,0.0,1.0
2024-05-22,28.951,29.08,28.85,29.06,94168,27.7151468656702,27.8386401455456,27.6184583287135,27.8194939006036,98367.0691414204,0.0,1.0
2024-05-23,28.9,29.2645,28.8368,29.26,63767,27.6663239410683,28.0152642551347,27.6058218070519,28.0109563500228,66610.4504496321,0.0,1.0
2024-05-24,29.19,29.19,28.9801,29.02,47720,27.9439444927261,27.9439444927261,27.7430046520607,27.7812014107198,49847.8946078135,0.0,1.0
2024-05-28,29.19,29.26,29.1,29.25,57879,27.9439444927261,28.0109563500228,27.8577863904875,28.0013832275518,60459.89715016,0.0,1.0
2024-05-29,28.73,28.88,28.71,28.85,101365,27.503580859062,27.6471776961264,27.4844346141201,27.6184583287135,105884.992391471,0.0,1.0
2024-05-30,28.95,29.02,28.8,28.86,57549,27.7141895534231,27.7812014107198,27.5705927163587,27.6280314511845,60115.1820365687,0.0,1.0
2024-05-31,29.2,29.2,28.95,29.19,105938,27.9535176151971,27.9535176151971,27.7141895534231,27.9439444927261,110661.908192844,0.0,1.0
2024-06-03,29.34,29.37,29.13,29.37,40040,28.0875413297905,28.1162606972033,27.8865057579003,28.1162606972033,41825.4337824151,0.0,1.0
2024-06-04,29.16,29.24,29.08,29.22,39950,27.9152251253132,27.9918101050809,27.8386401455456,27.972663860139,41731.4205696176,0.0,1.0
2024-06-05,29.37,29.4199,29.1635,29.32,58835,28.1162606972033,28.1640305783334,27.9185757181781,28.0683950848486,61458.5263883217,0.0,1.0
2024-06-06,29.51,29.64,29.37,29.42,101501,28.2502844117968,28.3747350039192,28.1162606972033,28.1641263095581,106027.056801921,0.0,1.0
2024-06-07,29.28,29.51,29.21,29.51,85313,28.0301025949647,28.2502844117968,27.963090737668,28.2502844117968,89117.2135933863,0.0,1.0
2024-06-10,29.24,29.3,29.01,29.01,89199,27.9918101050809,28.0492488399066,27.7716282882489,27.7716282882489,93176.4952037374,0.0,1.0
2024-06-11,28.9,29.028,28.7761,29.0,79199,27.6663239410683,27.7888599086966,27.5477129536531,27.7620551657779,82730.5826706668,0.0,1.0
2024-06-12,29.2161,29.48,29.1694,29.48,60323,27.9689303423753,28.2215650443839,27.9242238604359,28.2215650443839,63012.8781732425,0.0,1.0
2024-06-13,28.88,29.06,28.7501,29.05,144330,27.6471776961264,27.8194939006036,27.5228228352287,27.8099207781327,150765.85558981,0.0,1.0
2024-06-14,28.51,28.63,28.1476,28.44,86160,27.292972164701,27.4078496343525,26.9460422063534,27.2259603074043,90001.9823849372,0.0,1.0
2024-06-17,28.63,28.72,28.37,28.55,49079,27.4078496343525,27.4940077365911,27.1589484501075,27.3312646545848,51267.4941210577,0.0,1.0
2024-06-18,28.82,28.83,28.56,28.56,134592,27.5897389613007,27.5993120837716,27.3408377770557,27.3408377770557,140593.625965105,0.0,1.0
2024-06-20,28.79,28.84,28.625,28.84,90702,27.5610195938878,27.6088852062426,27.403063073117,27.6088852062426,94746.515857458,0.0,1.0
2024-06-21,28.27,28.38,28.18,28.38,53175,27.3283927178435,27.4347288762787,27.2413904063965,27.4347288762787,55007.1592398656,0.277,1.0
2024-06-24,28.43,28.63,28.4201,28.6,1474626,27.4830634937492,27.6764019636314,27.4734932394901,27.6474011931491,1525434.6441231,0.0,1.0
2024-06-25,28.58,28.58,28.42,28.48,75224,27.6280673461609,27.6280673461609,27.4733965702551,27.5313981112198,77815.8635949156,0.0,1.0
2024-06-26,28.36,28.44,28.2501,28.38,64107,27.4153950292905,27.4927304172433,27.3091555400902,27.4347288762787,66315.8243044675,0.0,1.0
2024-06-27,28.41,28.53,28.265,28.45,49240,27.463729646761,27.5797327286903,27.3235592560965,27.5023973407375,50936.5777333518,0.0,1.0
2024-06-28,28.34,28.52,28.2801,28.31,77270,27.3960611823023,27.5700658051962,27.3381563105726,27.3670604118199,79932.3590872479,0.0,1.0
2024-07-01,28.5,28.66,28.388,28.57,465404,27.550731958208,27.7054027341137,27.442462415074,27.6184004226667,481439.622733811,0.0,1.0
2024-07-02,28.51,28.66,28.3501,28.4,144195,27.5603988817021,27.7054027341137,27.4058247750313,27.4540627232669,149163.278356228,0.0,1.0
2024-07-03,28.86,28.8895,28.7099,28.75,54340,27.8987412039959,27.9272586283035,27.7536406823493,27.7924050455607,56212.2996350596,0.0,1.0
2024-07-05,28.95,29.07,28.81,29.06,74877,27.9857435154429,28.1017465973722,27.8504065865253,28.092079673878,77456.9076145446,0.0,1.0
2024-07-08,28.86,29.04,28.85,28.95,91009,27.8987412039959,28.0727458268898,27.8890742805018,27.9857435154429,94144.7401083389,0.0,1.0
2024-07-09,28.765,28.83,28.66,28.82,126523,27.8069054308019,27.8697404335136,27.7054027341137,27.8600735100195,130882.384739173,0.0,1.0
2024-07-10,29.11,29.16,28.92,29.03,127931,28.1404142913486,28.1887489088191,27.9567427449605,28.0630789033957,132338.897766154,0.0,1.0
2024-07-11,29.32,29.4,29.2119,29.34,146993,28.3434196847249,28.4207550726777,28.2389202417535,28.3627535317131,152057.684215243,0.0,1.0
2024-07-12,29.5436,29.6346,29.39,29.39,123757,28.5595720940531,28.6475410978495,28.4110881491836,28.4110881491836,128021.081448952,0.0,1.0
2024-07-15,29.34,29.47,29.24,29.44,123962,28.3627535317131,28.4884235371365,28.266084296772,28.4594227666542,128233.144780295,0.0,1.0
2024-07-16,29.52,29.52,29.2,29.28,187549,28.536758154607,28.536758154607,28.2274166027956,28.3047519907484,194011.052341844,0.0,1.0
2024-07-17,29.32,29.39,29.16,29.32,110787,28.3434196847249,28.4110881491836,28.1887489088191,28.3434196847249,114604.196534217,0.0,1.0
2024-07-18,28.91,29.3,28.88,29.3,125569,27.9470758214664,28.3240858377366,27.9180750509841,28.3240858377366,129895.514406971,0.0,1.0
2024-07-19,28.7536,28.92,28.71,28.83,606687,27.7958851380186,27.9567427449605,27.7537373515843,27.8697404335136,627590.56732969,0.0,1.0
2024-07-22,29.05,29.0899,28.8925,28.98,76360,28.0824127503839,28.1209837751254,27.9301587053517,28.0147442859252,78991.0047871394,0.0,1.0
2024-07-23,28.885,29.0,28.808,28.94,89727,27.9229085127312,28.0340781329134,27.8484732018265,27.9760765919488,92818.5684459879,0.0,1.0
2024-07-24,28.56,28.77,28.49,28.77,91104,27.6087334991726,27.8117388925489,27.5410650347139,27.8117388925489,94243.0133594493,0.0,1.0
2024-07-25,28.36,28.5,28.14,28.25,116851,27.4153950292905,27.550731958208,27.2027227124201,27.3090588708553,120877.133320875,0.0,1.0
2024-07-26,28.5755,28.67,28.4001,28.49,61058,27.6237172305885,27.7150696576078,27.4541593925019,27.5410650347139,63161.7701714661,0.0,1.0
2024-07-29,28.48,28.63,28.3801,28.52,101414,27.5313981112198,27.6764019636314,27.4348255455136,27.5700658051962,104908.247243098,0.0,1.0
2024-07-30,28.55,28.87,28.4701,28.66,233635,27.5990665756785,27.90840812749,27.5218278569606,27.7054027341137,241684.958138336,0.0,1.0
2024-07-31,28.935,29.06,28.8178,28.98,91106,27.9712431302017,28.092079673878,27.8579467868507,28.0147442859252,94245.0822699989,0.0,1.0
2024-08-01,28.27,28.7,28.08,28.64,149638,27.3283927178435,27.7440704280902,27.1447211714555,27.6860688871255,154793.818417207,0.0,1.0
2024-08-02,27.72,27.875,27.5415,27.87,128138,26.7967119256676,26.9465492398262,26.6241573412977,26.9417157780792,132553.030008047,0.0,1.0
2024-08-05,27.12,27.26,26.72,26.75,123157,26.2166965160211,26.3520334449386,25.8300195762568,25.8590203467391,127400.408284045,0.0,1.0
2024-08-06,27.1,27.341,26.85,26.89,71144,26.1973626690329,26.4303355252409,25.9556895816802,25.9943572756566,73595.2860735494,0.0,1.0
2024-08-07,27.33,27.8699,27.28,27.72,74083,26.4197019093973,26.9416191088442,26.3713672919268,26.7967119256676,76635.5501263181,0.0,1.0
2024-08-08,27.77,27.84,27.49,27.62,89092,26.8450465431381,26.9127150075969,26.5743726853031,26.7000426907265,92161.6893464617,0.0,1.0
2024-08-09,27.82,27.84,27.5793,27.71,75620,26.8933811606086,26.9127150075969,26.6606983121055,26.7870450021735,78225.5078837544,0.0,1.0
2024-08-12,27.92,27.9399,27.7201,27.85,83470,26.9900503955497,27.009287573303,26.7968085949025,26.922381931091,86345.981791285,0.0,1.0
2024-08-13,28.37,28.39,28.04,28.06,110204,27.4250619527846,27.4443957997728,27.106053477479,27.1253873244672,114001.109108982,0.0,1.0
2024-08-14,28.465,28.5,28.3185,28.42,81205,27.5168977259786,27.550731958208,27.3752772967899,27.4733965702551,84002.9405937618,0.0,1.0
2024-08-15,28.82,28.88,28.6379,28.72,100124,27.8600735100195,27.9180750509841,27.6840388331917,27.7634042750784,103573.799938548,0.0,1.0
2024-08-16,29.0,29.0,28.77,28.82,187952,28.0340781329134,28.0340781329134,27.8117388925489,27.8600735100195,194427.937817606,0.0,1.0
2024-08-19,29.31,29.3503,29.09,29.1,103908,28.3337527612307,28.372710462912,28.1210804443604,28.1307473678545,107488.178698561,0.0,1.0
2024-08-20,29.23,29.28,29.16,29.27,104194,28.2564173732779,28.3047519907484,28.1887489088191,28.2950850672543,107784.032907166,0.0,1.0
2024-08-21,29.43,29.54,29.23,29.41,111041,28.44975584316,28.5560920015952,28.2564173732779,28.4304219961718,114866.948174028,0.0,1.0
2024-08-22,29.21,29.58,29.21,29.58,206539,28.2370835262897,28.5947596955717,28.2370835262897,28.5947596955717,213655.358011144,0.0,1.0
2024-08-23,29.8,29.8,29.25,29.5,86880,28.807432012442,28.807432012442,28.2757512202661,28.5174243076188,89873.4742785054,0.0,1.0
2024-08-26,29.637,29.8,29.6001,29.74,109551,28.6498611594881,28.807432012442,28.6141902117948,28.7494304714774,113325.609814509,0.0,1.0
2024-08-27,29.881,29.895,29.6701,29.71,76689,28.8857340927443,28.8992677856361,28.6818586762536,28.7204297009951,79331.3405725633,0.0,1.0
2024-08-28,29.71,29.92,29.65,29.84,118483,28.7204297009951,28.9234350943713,28.6624281600304,28.8460997064185,122565.364329421,0.0,1.0
2024-08-29,29.95,30.11,29.85,29.92,141733,28.9524358648537,29.1071066407594,28.8557666299126,28.9234350943713,146616.44946956,0.0,1.0
2024-08-30,29.96,30.16,29.81,30.04,77973,28.9621027883478,29.1554412582299,28.8170989359361,29.0394381763006,80659.5811454637,0.0,1.0
2024-09-03,29.46,29.92,29.42,29.84,78818,28.4787566136424,28.9234350943713,28.4400889196659,28.8460997064185,81533.6958527074,0.0,1.0
2024-09-04,29.36,29.58,29.31,29.33,61911,28.3820873787013,28.5947596955717,28.3337527612307,28.353086608219,64044.1605209086,0.0,1.0
2024-09-05,29.36,29.55,29.2901,29.45,70667,28.3820873787013,28.5657589250893,28.3145155834775,28.4690896901483,73101.8509074486,0.0,1.0
2024-09-06,28.82,29.4,28.8,29.37,78840,27.8600735100195,28.4207550726777,27.8407396630312,28.3917543021954,81556.453868754,0.0,1.0
2024-09-09,29.12,29.29,29.015,29.08,64171,28.1500812148427,28.3144189142425,28.0485785181546,28.1114135208663,66382.0294420576,0.0,1.0
2024-09-10,29.095,29.095,28.7601,29.01,60402,28.1259139061074,28.1259139061074,27.8021686382897,28.0437450564075,62483.1675111681,0.0,1.0
2024-09-11,29.155,29.24,28.696446,29.04,67924,28.1839154470721,28.266084296772,27.7406348034804,28.0727458268898,70264.3400885496,0.0,1.0
2024-09-12,29.49,29.49,29.09,29.19,198901,28.5077573841247,28.5077573841247,28.1210804443604,28.2177496793015,205754.18862188,0.0,1.0
2024-09-13,29.61,29.62,29.44,29.5,108077,28.623760466054,28.6334273895481,28.4594227666542,28.5174243076188,111800.822739388,0.0,1.0
2024-09-16,29.73,29.76,29.49,29.6,234606,28.7397635479833,28.7687643184656,28.5077573841247,28.6140935425599,242689.41421021,0.0,1.0
2024-09-17,29.59,29.7699,29.38,29.66,166197,28.6044266190658,28.7783345727248,28.4014212256895,28.6720950835245,171923.36331336,0.0,1.0
2024-09-18,29.53,29.765,29.3728,29.58,130026,28.5464250781011,28.7735977802127,28.3944610407737,28.5947596955717,134506.081566954,0.0,1.0
2024-09-19,30.14,30.16,29.9,30.0,131133,29.1361074112417,29.1554412582299,28.9041012473831,29.0007704823242,135651.223556207,0.0,1.0
2024-09-20,29.64,29.8,29.59,29.8,99103,28.8083987047915,28.9639096289739,28.7598015409844,28.9639096289739,101963.769319516,0.161,1.0
2024-09-23,29.79,29.82,29.68,29.71,241355,28.9541901962125,28.9833484944967,28.8472764358371,28.8764347341213,248322.10472046,0.0,1.0
2024-09-24,29.97,30.01,29.78,29.85,225412,29.1291399859177,29.1680177169633,28.9444707634511,29.0125067927809,231918.884088784,0.0,1.0
2024-09-25,29.86,30.0,29.79,29.96,765919,29.0222262255423,29.1582982842019,28.9541901962125,29.1194205531563,788028.497961054,0.0,1.0
2024-09-26,30.48,30.5,30.24,30.31,144283,29.6248310567491,29.6442699222719,29.3915646704755,29.4596006998053,148447.963520052,0.0,1.0
2024-09-27,30.25,30.44,30.15,30.37,139570,29.4012841032369,29.5859533257035,29.3040897756229,29.5179172963737,143598.915107765,0.0,1.0
2024-09-30,30.28,30.28,29.94,30.21,274365,29.4304424015211,29.4304424015211,29.0999816876335,29.3624063721913,282284.992072379,0.0,1.0
2024-10-01,29.86,30.208,29.7401,30.1,144217,29.0222262255423,29.360462485639,28.9056902267331,29.2554926118159,148380.058322681,0.0,1.0
2024-10-02,29.86,30.0,29.6603,29.78,112495,29.0222262255423,29.1582982842019,28.8281291532971,28.9444707634511,115742.351186129,0.0,1.0
2024-10-03,29.6,29.83,29.4216,29.54,181196,28.7695209737458,28.9930679272581,28.5961262932825,28.7112043771774,186426.51731652,0.0,1.0
2024-10-04,29.71,29.9,29.55,29.55,204969,28.8764347341213,29.0611039565879,28.7209238099388,28.7209238099388,210885.763636336,0.0,1.0
2024-10-07,29.52,29.7863,29.48,29.65,128248,28.6917655116546,28.9505940060907,28.652887780609,28.8181181375528,131950.087158707,0.0,1.0
2024-10-08,29.555,29.65,29.4701,29.55,148847,28.7257835263195,28.8181181375528,28.6432655421753,28.7209238099388,153143.710804941,0.0,1.0
2024-10-09,29.64,30.0,29.4199,29.46,102112,28.8083987047915,29.1582982842019,28.594473989713,28.6334489150862,105059.628999671,0.0,1.0
2024-10-10,29.6,29.6,29.3701,29.53,100359,28.7695209737458,28.7695209737458,28.5460712145612,28.701484944416,103256.025802825,0.0,1.0
2024-10-11,29.72,29.91,29.43,29.43,127483,28.8861541668827,29.0708233893493,28.604290616802,28.604290616802,131163.004189175,0.0,1.0
2024-10-14,29.823,29.85,29.48,29.66,55860,28.9862643243251,29.0125067927809,28.652887780609,28.8278375703143,57472.4897751649,0.0,1.0
2024-10-15,29.41,29.72,29.38,29.72,125960,28.5848517512792,28.8861541668827,28.555693452995,28.8861541668827,129596.040316502,0.0,1.0
2024-10-16,29.45,29.658,29.4293,29.43,292294,28.6237294823248,28.825893683762,28.6036102565087,28.604290616802,300731.541824956,0.0,1.0
2024-10-17,29.45,29.6101,29.42,29.52,332176,28.6237294823248,28.7793376008349,28.5945711840406,28.6917655116546,341764.800636505,0.0,1.0
2024-10-18,29.57,29.8,29.4801,29.54,129882,28.7403626754616,28.9639096289739,28.6529849749367,28.7112043771774,133631.25522696,0.0,1.0
2024-10-21,29.27,29.48,29.24,29.43,146380,28.4487796926196,28.652887780609,28.4196213943354,28.604290616802,150605.496836531,0.0,1.0
2024-10-22,29.14,29.26,29.03,29.08,185799,28.3224270667214,28.4390602598582,28.215513306346,28.264110470153,191162.390399854,0.0,1.0
2024-10-23,28.84,28.998,28.64,28.81,145224,28.0308440838794,28.1844111215095,27.8364554286514,28.0016857855952,149416.127015907,0.0,1.0
2024-10-24,28.89,28.975,28.7938,28.97,156149,28.0794412476864,28.1620564261583,27.9859403045217,28.1571967097776,160656.494914111,0.0,1.0
2024-10-25,28.84,29.0499,28.76,29.04,88101,28.0308440838794,28.2348549775412,27.9530886217882,28.2252327391074,90644.1786910455,0.0,1.0
2024-10-28,29.02,29.2,28.8801,28.89,72285,28.2057938735846,28.3807436632898,28.0698190092526,28.0794412476864,74371.6241209774,0.0,1.0
2024-10-29,28.91,29.0,28.8494,28.91,130066,28.0988801132092,28.1863550080618,28.0399803506751,28.0988801132092,133820.566686298,0.0,1.0
2024-10-30,28.76,29.08,28.669,28.71,71410,27.9530886217882,28.264110470153,27.8646417836595,27.9044914579812,73471.3658224942,0.0,1.0
2024-10-31,28.61,28.67,28.3619,28.67,217372,27.8072971303672,27.8656137269356,27.5661580035568,27.8656137269356,223646.796409007,0.0,1.0
2024-11-01,28.7,28.82,28.64,28.76,59907,27.8947720252198,28.0114052183566,27.8364554286514,27.9530886217882,61636.3130139778,0.0,1.0
2024-11-04,28.67,28.89,28.67,28.79,83413,27.8656137269356,28.0794412476864,27.8656137269356,27.9822469200724,85820.8519444294,0.0,1.0
2024-11-05,29.08,29.09,28.815,28.84,93191,28.264110470153,28.2738299029144,28.0065455019759,28.0308440838794,95881.1098216504,0.0,1.0
2024-11-06,28.57,28.6899,28.4,28.6,151676,27.7684193993216,27.8849553981308,27.6031890423778,27.7975776976058,156054.374492265,0.0,1.0
2024-11-07,28.9697,29.0,28.81,28.82,506182,28.1569051267948,28.1863550080618,28.0016857855952,28.0114052183566,520793.766906059,0.0,1.0
2024-11-08,28.56,28.68,28.42,28.65,126931,27.7586999665602,27.875333159697,27.6226279079006,27.8461748614128,130595.069811161,0.0,1.0
2024-11-11,28.69,28.74,28.6,28.72,136498,27.8850525924584,27.9336497562654,27.7975776976058,27.9142108907426,140438.236830119,0.0,1.0
2024-11-12,28.21,28.44,28.0001,28.44,132894,27.4185198199112,27.6420667734234,27.2145089262494,27.6420667734234,136730.201506995,0.0,1.0
2024-11-13,27.97,28.04,27.8001,28.04,179013,27.1852534336375,27.2532894629673,27.0201202710213,27.2532894629673,184180.501470133,0.0,1.0
2024-11-14,27.96,28.7657,27.92,28.15,175664,27.1755340008761,27.9586286984622,27.1366562698305,27.3602032233428,180734.827136853,0.0,1.0
2024-11-15,27.83,27.8621,27.72,27.8,130235,27.0491813749779,27.080380754142,26.9422676146025,27.0200230766937,133994.445146234,0.0,1.0
2024-11-18,27.97,28.06,27.7214,27.82,85062,27.1852534336375,27.2727283284901,26.9436283351891,27.0394619422165,87517.4530120853,0.0,1.0
2024-11-19,27.97,28.01,27.7201,27.81,163336,27.1852534336375,27.2241311646832,26.9423648089301,27.0297425094551,168050.959361195,0.0,1.0
2024-11-20,27.95,27.99,27.7201,27.9,440702,27.1658145681147,27.2046922991603,26.9423648089301,27.1172174043077,453423.580180715,0.0,1.0
2024-11-21,27.96,28.0094,27.7492,27.89,173102,27.1755340008761,27.2235479987175,26.9706483582658,27.1074979715463,178098.870838894,0.0,1.0
2024-11-22,27.98,28.05,27.8852,27.94,223139,27.1949728663989,27.2630088957288,27.1028326438209,27.1560951353533,229580.270245982,0.0,1.0
2024-11-25,28.1,28.24,28.0388,28.23,362242,27.3116060595358,27.4476781181954,27.252123131036,27.437958685434,372698.704639013,0.0,1.0
2024-11-26,27.99,28.07,27.87,28.07,170840,27.2046922991603,27.2824477612516,27.0880591060235,27.2824477612516,175771.574528987,0.0,1.0
2024-11-27,28.12,28.1596,28.0464,28.05,180627,27.3310449250586,27.3695338787937,27.2595098999346,27.2630088957288,185841.092205848,0.0,1.0
2024-11-29,28.43,28.47,28.18,28.18,306617,27.632347340662,27.6712250717076,27.389361521627,27.389361521627,315467.998521155,0.0,1.0
2024-12-02,28.57,28.61,28.3504,28.45,117010,27.7684193993216,27.8072971303672,27.5549806558812,27.6517862061848,120387.684006302,0.0,1.0
2024-12-03,28.75,28.8,28.66,28.74,128383,27.9433691890268,27.9919663528338,27.8558942941742,27.9336497562654,132088.98415333,0.0,1.0
2024-12-04,28.81,28.85,28.74,28.75,70431,28.0016857855952,28.0405635166408,27.9336497562654,27.9433691890268,72464.1053948199,0.0,1.0
2024-12-05,28.98,29.01,28.9,28.94,148729,28.166916142539,28.1960744408232,28.0891606804478,28.1280384114934,153022.304542974,0.0,1.0
2024-12-06,28.945,29.03,28.89,29.01,105148,28.1328981278741,28.215513306346,28.0794412476864,28.1960744408232,108183.268078751,0.0,1.0
2024-12-09,28.88,29.084,28.8699,28.99,213960,28.069721814925,28.2679982432576,28.059905187836,28.1766355753004,220136.303478236,0.0,1.0
2024-12-10,28.68,28.87,28.65,28.87,142442,27.875333159697,28.0600023821636,27.8461748614128,28.0600023821636,146553.820060044,0.0,1.0
2024-12-11,28.85,28.87,28.71,28.79,133020,28.0405635166408,28.0600023821636,27.9044914579812,27.9822469200724,136859.838701977,0.0,1.0
2024-12-12,28.61,28.8,28.5949,28.67,121522,27.8072971303672,27.9919663528338,27.7926207868975,27.8656137269356,125029.930226595,0.0,1.0
2024-12-13,28.54,28.64,28.4593,28.62,140641,27.7392611010374,27.8364554286514,27.6608252786529,27.8170165631286,144700.831265108,0.0,1.0
2024-12-16,28.4497,28.53,28.4,28.4,213255,27.6514946232019,27.729541668276,27.6031890423778,27.6031890423778,219410.952506316,0.0,1.0
2024-12-17,28.34,28.458,28.24,28.33,533180,27.5448724458094,27.6595617523939,27.4476781181954,27.535153013048,548571.108097429,0.0,1.0
2024-12-18,27.66,28.38,27.6554,28.32,257735,26.8839510180341,27.583750176855,26.8794800789639,27.5254335802866,265174.940068065,0.0,1.0
2024-12-19,27.57,27.78,27.565,27.76,191168,26.7964761231815,27.0005842111709,26.7916164068008,26.9811453456481,196686.375319347,0.0,1.0
2024-12-20,27.52,27.59,27.08,27.14,212722,26.9024179402808,26.9708470556812,26.4722920720495,26.5309455995356,217605.326517312,0.159,1.0
2024-12-23,27.56,27.58,27.3084,27.4,301039,26.9415202919382,26.9610714677669,26.6955665000132,26.7851108853086,307949.764901821,0.0,1.0
2024-12-24,27.6412,27.643,27.43,27.53,590555,27.0208980658027,27.0226576716272,26.8144376490517,26.9121935281951,604112.003466643,0.0,1.0
2024-12-26,27.76,27.7873,27.6,27.6,166081,27.1370320502251,27.1637194052313,26.9806226435956,26.9806226435956,169893.618118115,0.0,1.0
2024-12-27,27.7051,27.779,27.6103,27.69,231763,27.0833640725753,27.1556056672623,26.9906914991473,27.0686029348247,237083.438899747,0.0,1.0
2024-12-30,27.51,27.6199,27.41,27.58,128118,26.8926423523664,27.0000760635451,26.794886473223,26.9610714677669,131059.12516216,0.0,1.0
2024-12-31,27.53,27.63,27.4301,27.58,214184,26.9121935281951,27.0099494073386,26.8145354049308,26.9610714677669,219100.888741099,0.0,1.0
2025-01-02,27.45,27.58,27.34,27.49,129761,26.8339888248804,26.9610714677669,26.7264573578226,26.8730911765377,132739.842490259,0.0,1.0
2025-01-03,27.6,27.6,27.4041,27.48,214697,26.9806226435956,26.9806226435956,26.7891188763535,26.8633155886234,219625.665362714,0.0,1.0
2025-01-06,27.8,27.98,27.76,27.77,535635,27.1761344018825,27.3520949843407,27.1370320502251,27.1468076381394,547931.239218795,0.0,1.0
2025-01-07,27.81,28.0599,27.77,28.05,238816,27.1859099897968,27.4302019317763,27.1468076381394,27.4205240997411,244298.350229682,0.0,1.0
2025-01-08,27.86,27.87,27.65,27.74,171974,27.2347879293686,27.2445635172829,27.0295005831673,27.1174808743964,175921.900050245,0.0,1.0
2025-01-10,27.38,27.6634,27.38,27.59,281521,26.7655597094799,27.0425998709725,26.7655597094799,26.9708470556812,287983.702327358,0.0,1.0
2025-01-13,27.29,27.34,27.07,27.07,183110,26.6775794182508,26.7264573578226,26.4625164841352,26.4625164841352,187313.542269183,0.0,1.0
2025-01-14,27.44,27.5,27.32,27.4,180288,26.824213236966,26.8828667644521,26.7069061819939,26.7851108853086,184426.759372106,0.0,1.0
2025-01-15,27.74,27.8184,27.6401,27.79,149929,27.1174808743964,27.1941214836449,27.0198227511321,27.1663588139681,153370.826710045,0.0,1.0
2025-01-16,27.83,27.9,27.72,27.76,222645,27.2054611656255,27.2738902810259,27.0979296985677,27.1370320502251,227756.122650441,0.0,1.0
2025-01-17,27.95,28.1024,27.91,27.96,544885,27.3227682205977,27.4717481804123,27.2836658689403,27.332543808512,557393.58570992,0.0,1.0
2025-01-21,28.52,28.55,28.32,28.36,171694,27.8799767317154,27.9093034954584,27.6844649734285,27.7235673250859,175635.472264568,0.0,1.0
2025-01-22,28.45,28.61,28.45,28.6,366878,27.811547616315,27.9679570229445,27.811547616315,27.9581814350302,375300.189834707,0.0,1.0
2025-01-23,28.67,28.73,28.5,28.55,342829,28.0266105504306,28.0852640779167,27.8604255558867,27.9093034954584,350699.111914159,0.0,1.0
2025-01-24,28.79,28.9,28.76,28.76,323999,28.1439176054028,28.2514490724606,28.1145908416597,28.1145908416597,331436.843327359,0.0,1.0
2025-01-27,28.75,28.82,28.63,28.63,244468,28.1048152537454,28.1732443691458,27.9875081987732,27.9875081987732,250080.099674854,0.0,1.0
2025-01-28,28.73,28.76,28.5754,28.7,187523,28.0852640779167,28.1145908416597,27.9341334887609,28.0559373141736,191827.848762732,0.0,1.0
2025-01-29,28.8,28.88,28.7045,28.79,149363,28.1536931933171,28.2318978966319,28.0603363287351,28.1439176054028,152791.833400426,0.0,1.0
2025-01-30,29.07,29.23,29.0,29.02,180753,28.4176340670044,28.574043473634,28.349204951604,28.3687561274327,184902.434087606,0.0,1.0
2025-01-31,28.85,29.21,28.84,29.08,275314,28.2025711328888,28.5544922978053,28.1927955449745,28.4274096549188,281634.212092719,0.0,1.0
2025-02-03,28.51,28.66,28.2957,28.37,178183,27.8702011438011,28.0168349625163,27.6607102947966,27.7333429130002,182273.436197639,0.0,1.0
2025-02-04,28.86,28.8696,28.6354,28.68,247426,28.2123467208032,28.2217312852009,27.992787016247,28.0363861383449,253106.004639259,0.0,1.0
2025-02-05,29.15,29.2,28.9692,29.01,261446,28.4958387703192,28.5447167098909,28.3190961408278,28.3589805395184,267447.853050673,0.0,1.0
2025-02-06,29.36,29.39,29.25,29.25,242553,28.7011261165205,28.7304528802635,28.5935946494627,28.5935946494627,248121.138212097,0.0,1.0
2025-02-07,29.13,29.4399,29.095,29.39,355886,28.4762875944905,28.7792330639561,28.4420730367903,28.7304528802635,364055.853334118,0.0,1.0
2025-02-10,29.28,29.33,29.23,29.24,197463,28.6229214132057,28.6717993527774,28.574043473634,28.5838190615483,201996.035154277,0.0,1.0
2025-02-11,29.45,29.51,29.25,29.3,229849,28.7891064077496,28.8477599352357,28.5935946494627,28.6424725890344,235125.500393367,0.0,1.0
2025-02-12,29.58,29.63,29.275,29.28,180325,28.9161890506361,28.9650669902078,28.6180336192485,28.6229214132057,184464.608758071,0.0,1.0
2025-02-13,29.89,29.95,29.65,29.66,1290979,29.2192322759808,29.2778858034669,28.9846181660365,28.9943937539509,1320615.20116393,0.0,1.0
2025-02-14,29.95,30.1,29.95,30.05,490791,29.2778858034669,29.4245196221821,29.2778858034669,29.3756416826104,502057.78342982,0.0,1.0
2025-02-18,30.36,30.36,30.1444,30.2,561438,29.6786849079551,29.6786849079551,29.4679232325218,29.5222755013256,574326.582625336,0.0,1.0
2025-02-19,30.0,30.0,29.8336,29.94,300249,29.3267637430386,29.3267637430386,29.1640979601439,29.2681102155526,307141.629363661,0.0,1.0
2025-02-20,30.04,30.07,29.89,30.01,248056,29.365866094696,29.3951928584391,29.2192322759808,29.336539330953,253750.467157033,0.0,1.0
2025-02-21,29.86,30.09,29.8,30.09,739500,29.1899055122378,29.4147440342678,29.1312519847517,29.4147440342678,756476.241101308,0.0,1.0
2025-02-24,29.82,29.98,29.7362,29.96,405074,29.1508031605804,29.30721256721,29.0688837338582,29.2876613913813,414373.031626601,0.0,1.0
2025-02-25,30.11,30.179,29.933825,30.12,350113,29.4342952100965,29.5017467667054,29.2620737900155,29.4440707980108,358150.326167278,0.0,1.0
2025-02-26,30.12,30.3201,30.07,30.13,276671,29.4440707980108,29.6396803121769,29.3951928584391,29.4538463859251,283022.363896876,0.0,1.0
2025-02-27,29.79,30.04,29.79,30.04,381874,29.1214763968374,29.365866094696,29.1214763968374,29.365866094696,390640.443670481,0.0,1.0
2025-02-28,29.87,29.87,29.57,29.78,257079,29.1996811001521,29.1996811001521,28.9064134627218,29.111700808923,262980.602550485,0.0,1.0
2025-03-03,30.09,30.435,29.96,30.34,370574,29.4147440342678,29.7520018173127,29.2876613913813,29.6591337321264,379081.036605647,0.0,1.0
2025-03-04,30.12,30.42,29.66,29.87,278067,29.4440707980108,29.7373384354412,28.9943937539509,29.1996811001521,284450.410999753,0.0,1.0
2025-03-05,30.88,30.9298,30.51,30.51,291118,30.1870154795011,30.2356979073146,29.8253187266703,29.8253187266703,297801.014681448,0.0,1.0
2025-03-06,30.65,30.97,30.61,30.79,313604,29.9621769574711,30.2749957707302,29.9230746058138,30.099035188272,320803.211784091,0.0,1.0
2025-03-07,30.97,30.985,30.65,30.68,290749,30.2749957707302,30.2896591526017,29.9621769574711,29.9915037212142,297423.54377818,0.0,1.0
2025-03-10,30.24,30.53,30.025,30.45,421724,29.561377852983,29.844869902499,29.3512027128245,29.7666651991842,431405.255310625,0.0,1.0
2025-03-11,30.08,30.22,29.8515,30.19,579451,29.4049684463534,29.5418266771543,29.1815962625106,29.5124999134112,592753.095851784,0.0,1.0
2025-03-12,30.26,30.355,30.0801,30.28,320833,29.5809290288116,29.6737971139979,29.4050662022326,29.6004802046403,328198.163436452,0.0,1.0
2025-03-13,30.07,30.2099,30.0234,30.13,252440,29.3951928584391,29.5319533333608,29.3496386187582,29.4538463859251,258235.107915638,0.0,1.0
2025-03-14,30.61,30.62,30.375,30.4,641388,29.9230746058138,29.9328501937281,29.6933482898266,29.7177872596125,656111.94499998,0.0,1.0
2025-03-17,30.94,31.0155,30.66,30.66,296900,30.2456690069872,30.3194746957405,29.9719525453855,29.9719525453855,303715.748455684,0.0,1.0
2025-03-18,31.01,31.03,30.8125,30.94,285299,30.3140981223876,30.3336492982163,30.1210302610793,30.2456690069872,291848.431521247,0.0,1.0
2025-03-19,31.12,31.2099,30.895,30.91,303874,30.4216295894454,30.5095121247954,30.2016788613726,30.2163422432442,310849.846231804,0.0,1.0
2025-03-20,30.78,30.8399,30.61,30.63,353848,30.0892596003577,30.1478153719646,29.9230746058138,29.9426257816425,361971.068236937,0.0,1.0
2025-03-21,30.44,30.4997,30.333,30.36,438953,29.9719525453855,30.0307345942344,29.8665977844671,29.8931826306801,445807.769772983,0.22,1.0
2025-03-24,30.48,30.555,30.38,30.47,1021433,30.0113375027382,30.0851842977744,29.9128751093565,30.0014912634,1037383.8832461,0.0,1.0
2025-03-25,30.59,30.6999,30.56,30.64,428252,30.119646135458,30.2278563057845,30.0901074174435,30.1688773321489,434939.661013411,0.0,1.0
2025-03-26,30.29,30.5279,30.23,30.47,205694,29.824258955313,30.058500989168,29.7651815192839,30.0014912634,208906.15486324,0.0,1.0
2025-03-27,30.34,30.4,30.2002,30.24,214010,29.8734901520038,29.9325675880328,29.7358397260562,29.7750277586221,217352.019029637,0.0,1.0
2025-03-28,30.05,30.1943,29.98,30.15,240446,29.5879492111969,29.7300304448467,29.5190255358297,29.6864116045786,244200.848407084,0.0,1.0
2025-03-31,29.76,29.84,29.5,29.58,291426,29.30240827039,29.3811781850954,29.0464060475976,29.125175962303,295976.961346344,0.0,1.0
2025-04-01,29.81,29.92,29.6499,29.76,286311,29.3516394670809,29.4599480998007,29.1940011752768,29.30240827039,290782.084577329,0.0,1.0
2025-04-02,29.925,29.95,29.65,29.68,352075,29.4648712194698,29.4894868178152,29.1940996376702,29.2236383556847,357573.067145738,0.0,1.0
2025-04-03,29.21,29.5508,29.155,29.46,1050443,28.7608651067907,29.0964249434355,28.7067107904308,29.007021090245,1066846.90867506,0.0,1.0
2025-04-04,27.3,28.13,27.27,28.13,1036655,26.8802333932005,27.6974712582685,26.850694675186,27.6974712582685,1052843.59276281,0.0,1.0
2025-04-07,26.6,27.56,26.26,26.38,1020213,26.1909966395287,27.1362356159929,25.856224502031,25.974379374089,1036144.83150452,0.0,1.0
2025-04-08,26.51,27.95,26.2144,27.95,2499309,26.1023804854852,27.5202389501815,25.8113256506489,27.5202389501815,2538338.66328182,0.0,1.0
2025-04-09,28.64,28.64,26.39,26.48,643899,28.1996294645151,28.1996294645151,25.9842256134272,26.0728417674707,653954.243732369,0.0,1.0
2025-04-10,28.0,28.24,27.345,28.24,858732,27.5694701468723,27.8057798909884,26.9245414702223,27.8057798909884,872142.114879484,0.0,1.0
2025-04-11,28.68,28.73,28.03,28.03,273079,28.2390144218678,28.2882456185586,27.5990088648868,27.5990088648868,277343.451262063,0.0,1.0
2025-04-14,29.01,29.167,28.755,28.84,345220,28.5639403200274,28.7185262776366,28.3128612169041,28.3965542512785,350611.018220696,0.0,1.0
2025-04-15,29.39,29.44,29.21,29.29,444866,28.9380974148778,28.9873286115686,28.7608651067907,28.8396350214961,451813.108254934,0.0,1.0
2025-04-16,29.17,29.44,29.0517,29.23,427779,28.7214801494381,28.9873286115686,28.6049991380675,28.7805575854671,434459.274559502,0.0,1.0
2025-04-17,29.58,29.6399,29.34,29.46,642281,29.125175962303,29.1841549359386,28.8888662181869,29.007021090245,652310.976750498,0.0,1.0
2025-04-21,29.29,29.6592,29.07,29.64,684631,28.8396350214961,29.2031581778613,28.6230177560564,29.184253398332,695322.322042331,0.0,1.0
2025-04-22,29.92,29.99,29.6428,29.7,1353176,29.4599480998007,29.5288717751679,29.1870103453467,29.243330834361,1374307.44218704,0.0,1.0
2025-04-23,30.01,30.245,29.9118,30.23,393399,29.5485642538442,29.7799508782912,29.4518741835434,29.7651815192839,399542.390235224,0.0,1.0
2025-04-24,30.39,30.419,30.0101,30.15,423577,29.9227213486946,29.9512754427753,29.5486627162376,29.6864116045786,430191.655364313,0.0,1.0
2025-04-25,30.58,30.62,30.2841,30.43,278284,30.1097998961198,30.1491848534725,29.8184496741034,29.9621063060473,282629.733487424,0.0,1.0
2025-04-28,30.71,30.81,30.49,30.56,349572,30.237801007516,30.3362634008977,30.0211837420763,30.0901074174435,355030.97984313,0.0,1.0
2025-04-29,30.86,30.87,30.62,30.76,339345,30.3854945975886,30.3953408369267,30.1491848534725,30.2870322042069,344644.273153647,0.0,1.0
2025-04-30,30.88,30.88,30.48,30.62,319684,30.4051870762649,30.4051870762649,30.0113375027382,30.1491848534725,324676.243406712,0.0,1.0
2025-05-01,30.75,30.8997,30.66,30.88,211561,30.2771859648687,30.4245841677611,30.1885698108252,30.4051870762649,214864.775000837,0.0,1.0
2025-05-02,31.23,31.35,31.1475,31.28,314567,30.7498054531008,30.8679603251588,30.6685739785609,30.7990366497917,319479.335405335,0.0,1.0
2025-05-05,31.34,31.4,31.3,31.3,373919,30.8581140858207,30.9171915218497,30.818729128468,30.818729128468,379758.187017161,0.0,1.0
2025-05-06,31.34,31.42,31.28,31.34,331583,30.8581140858207,30.936884000526,30.7990366497917,30.8581140858207,336761.060351871,0.0,1.0
2025-05-07,31.18,31.39,31.12,31.28,247896,30.70057425641,30.9073452825115,30.641496820381,30.7990366497917,251767.188960193,0.0,1.0
2025-05-08,31.15,31.3,31.0757,31.26,475275,30.6710355383955,30.818729128468,30.5978779801129,30.7793441711153,482696.980721978,0.0,1.0
2025-05-09,31.29,31.3481,31.15,31.27,391692,30.8088828891298,30.8660895396846,30.6710355383955,30.7891904104535,397808.733413189,0.0,1.0
2025-05-12,31.44,31.44,31.1463,31.33,388797,30.9565764792024,30.9565764792024,30.6673924298403,30.8482678464825,394868.524567383,0.0,1.0
2025-05-13,31.51,31.54,31.32,31.42,674544,31.0255001545695,31.055038872584,30.8384216071443,30.936884000526,685077.801618277,0.0,1.0
2025-05-14,31.42,31.6997,31.38,31.59,1977838,30.936884000526,31.2122833148146,30.8974990431733,31.1042700692749,2008724.27743348,0.0,1.0
2025-05-15,31.8,31.84,31.57,31.62,658368,31.3110410953764,31.3504260527291,31.0845775905986,31.1338087872894,668649.194264306,0.0,1.0
2025-05-16,31.77,31.86,31.65,31.74,645749,31.2815023773619,31.3701185314054,31.1633475053039,31.2519636593474,655833.133668376,0.0,1.0
2025-05-19,32.14,32.14,31.81,31.81,412796,31.6458132328742,31.6458132328742,31.3208873347146,31.3208873347146,419242.297310209,0.0,1.0
2025-05-20,32.36,32.47,32.2,32.24,511600,31.8624304983139,31.9707391310337,31.7048906689032,31.7442756262559,519589.238519518,0.0,1.0
2025-05-21,32.17,32.5,32.14,32.37,703205,31.6753519508887,32.0002778490482,31.6458132328742,31.872276737652,714186.37699984,0.0,1.0
2025-05-22,32.21,32.3,32.02,32.13,1684150,31.7147369082413,31.8033530622849,31.5276583608161,31.635966993536,1710449.9922843,0.0,1.0
2025-05-23,32.2,32.2999,31.865,31.95,270118,31.7048906689032,31.8032545998915,31.3750416510745,31.458734685449,274336.211748271,0.0,1.0
2025-05-27,32.73,32.81,32.5855,32.73,515816,32.2267413538261,32.3055112685315,32.0844631953896,32.2267413538261,523871.076341251,0.0,1.0
2025-05-28,32.37,32.4699,32.32,32.46,450393,31.872276737652,31.9706406686404,31.8230455409612,31.9608928916956,457426.418890778,0.0,1.0
2025-05-29,32.54,32.5693,32.38,32.48,696837,32.0396628064009,32.0685122876617,31.8821229769902,31.9805853703719,707718.93315525,0.0,1.0
2025-05-30,32.54,32.5799,32.3,32.54,987521,32.0396628064009,32.0789493013602,31.8033530622849,32.0396628064009,1002942.30729483,0.0,1.0
2025-06-02,32.94,32.94,32.51,32.65,506788,32.4335123799277,32.4335123799277,32.0101240883864,32.1479714391208,514702.093453537,0.0,1.0
2025-06-03,32.71,32.7253,32.51,32.57,422045,32.2070488751498,32.2221136213372,32.0101240883864,32.0692015244154,428635.731374062,0.0,1.0
2025-06-04,32.81,32.93,32.7,32.7,566664,32.3055112685315,32.4236661405895,32.1972026358116,32.1972026358116,575513.127944535,0.0,1.0
2025-06-05,32.82,32.96,32.71,32.96,394748,32.3153575078696,32.453204858604,32.2070488751498,32.453204858604,400912.456464236,0.0,1.0
2025-06-06,32.86,32.94,32.82,32.82,459375,32.3547424652223,32.4335123799277,32.3153575078696,32.3153575078696,466548.683434136,0.0,1.0
2025-06-09,32.9,33.04,32.855,32.91,655042,32.394127422575,32.5319747733094,32.3498193455532,32.4039736619131,665271.254844219,0.0,1.0
2025-06-10,32.98,33.05,32.87,33.05,429418,32.4728973372803,32.5418210126475,32.3645887045605,32.5418210126475,436123.869481186,0.0,1.0
2025-06-11,33.02,33.11,32.94,33.06,420249,32.512282294633,32.6008984486765,32.4335123799277,32.5516672519857,426811.684711863,0.0,1.0
2025-06-12,33.28,33.2898,33.14,33.18,427013,32.7682845174254,32.7779338319768,32.630437166691,32.6698221240437,433681.312564377,0.0,1.0
2025-06-13,32.92,33.0499,32.7702,32.89,722885,32.4138199012513,32.5417225502541,32.2663232359656,32.3842811832368,734173.703454227,0.0,1.0
2025-06-16,33.05,33.3,33.025,33.18,337158,32.5418210126475,32.7879769961017,32.5172054143021,32.6698221240437,342423.120564433,0.0,1.0
2025-06-17,32.57,32.9124,32.57,32.9,499077,32.0692015244154,32.4063367593543,32.0692015244154,32.394127422575,506870.677077025,0.0,1.0
2025-06-18,32.69,32.83,32.6,32.76,450098,32.1873563964734,32.3252037472078,32.0987402424299,32.2562800718406,457126.812117198,0.0,1.0
2025-06-20,32.03,32.29,32.01,32.29,406714,31.8762152333873,32.1349669024688,31.8563112588426,32.1349669024688,408676.165743648,0.344,1.0
2025-06-23,32.21,32.29,31.8,31.81,4111732,32.0553510042899,32.1349669024688,31.6473195261229,31.6572715133953,4131568.7886954,0.0,1.0
2025-06-24,32.65,32.71,32.448,32.49,819173,32.493238444274,32.5529503679082,32.2922083013722,32.3340066479161,823125.047873251,0.0,1.0
2025-06-25,32.54,32.54,32.42,32.54,472649,32.383766584278,32.383766584278,32.2643427370096,32.383766584278,474929.264944333,0.0,1.0
2025-06-26,32.88,32.89,32.721,32.73,359248,32.7221341515384,32.7320861388108,32.5638975539078,32.5728543424529,360981.169055096,0.0,1.0
2025-06-27,33.19,33.2726,33.02,33.11,317451,33.0306457569817,33.1128491718515,32.8614619733515,32.9510298588028,318982.522095347,0.0,1.0
2025-06-30,33.26,33.27,33.0,33.12,595917,33.1003096678883,33.1102616551607,32.8415579988068,32.9609818460752,598791.963545532,0.0,1.0
2025-07-01,33.16,33.21,33.07,33.13,816020,33.0007897951646,33.0505497315265,32.9112219097133,32.9709338333475,819956.836425922,0.0,1.0
2025-07-02,33.28,33.3,32.9575,33.03,1921791,33.120213642433,33.1401176169778,32.7992620528992,32.8714139606239,1931062.55806452,0.0,1.0
2025-07-03,33.26,33.3,33.1418,33.23,399309,33.1003096678883,33.1401176169778,32.9826771783289,33.0704537060712,401235.440793605,0.0,1.0
2025-07-07,32.9,33.1,32.8,33.06,745333,32.7420381260831,32.9410778715304,32.6425182533595,32.901269922441,748928.811504425,0.0,1.0
2025-07-08,33.12,33.1442,32.8799,32.96,770619,32.9609818460752,32.9850656552743,32.7220346316657,32.8017500497173,774336.802198115,0.0,1.0
2025-07-09,33.44,33.44,33.2,33.31,931437,33.2794454387909,33.2794454387909,33.0405977442541,33.1500696042501,935930.658378532,0.0,1.0
2025-07-10,33.38,33.38,33.2,33.31,544922,33.2197335151567,33.2197335151567,33.0405977442541,33.1500696042501,547550.941421638,0.0,1.0
2025-07-11,33.03,33.1,33.0047,33.1,372009,32.8714139606239,32.9410778715304,32.8462354328248,32.9410778715304,373803.733685412,0.0,1.0
2025-07-14,33.09,33.11,32.955,32.99,734422,32.9311258842581,32.9510298588028,32.7967740560811,32.8316060115344,737965.172081073,0.0,1.0
2025-07-15,32.75,33.13,32.728,33.13,661083,32.5927583169976,32.9709338333475,32.5708639449984,32.9709338333475,664272.352754782,0.0,1.0
2025-07-16,32.98,32.98,32.6399,32.73,517509,32.8216540242621,32.8216540242621,32.4831869371289,32.5728543424529,520005.689152154,0.0,1.0
2025-07-17,33.04,33.04,32.8,32.86,477637,32.8813659478962,32.8813659478962,32.6425182533595,32.7022301769937,479941.329232087,0.0,1.0
2025-07-18,32.9,33.1297,32.9,33.12,491744,32.7420381260831,32.9706352737294,32.7420381260831,32.9609818460752,494116.387553526,0.0,1.0
2025-07-21,33.15,33.2856,33.03,33.08,451209,32.9908378078923,33.1257867553056,32.8714139606239,32.9211738969857,453385.829032258,0.0,1.0
2025-07-22,33.31,33.34,33.047,33.15,441391,33.1500696042501,33.1799255660672,32.8883323389869,32.9908378078923,443520.462717671,0.0,1.0
2025-07-23,34.14,34.17,33.7233,33.74,1162584,33.9760845478565,34.0059405096736,33.561385238217,33.5780050569618,1168192.81233229,0.0,1.0
2025-07-24,33.93,34.0534,33.91,34.02,1515985,33.7670928151368,33.8899003380778,33.7471888405921,33.8566607005881,1523298.77290893,0.0,1.0
2025-07-25,33.85,33.85,33.61,33.7,743217,33.6874769169579,33.6874769169579,33.4486292224211,33.5381971078724,746802.60299743,0.0,1.0
2025-07-28,33.3,33.54,33.22,33.54,651434,33.1401176169778,33.3789653115145,33.0605017187988,33.3789653115145,654576.801769911,0.0,1.0
2025-07-29,33.35,33.395,33.27,33.38,782975,33.1898775533396,33.2346614960652,33.1102616551607,33.2197335151567,786752.412931772,0.0,1.0
2025-07-30,33.0,33.2997,32.945,33.19,685226,32.8415579988068,33.1398190573596,32.7868220688088,33.0306457569817,688531.829117899,0.0,1.0
2025-07-31,32.78,33.01,32.6801,33.01,567188,32.6226142788147,32.8515099860792,32.5231939259638,32.8515099860792,569924.362318014,0.0,1.0
2025-08-01,32.72,32.72,32.4401,32.65,619174,32.5629023551805,32.5629023551805,32.284346231427,32.493238444274,622161.16545818,0.0,1.0
2025-08-04,33.07,33.12,32.9572,33.02,478583,32.9112219097133,32.9609818460752,32.7989634932811,32.8614619733515,480891.89314873,0.0,1.0
2025-08-05,33.11,33.18,32.98,33.18,524203,32.9510298588028,33.0206937697094,32.8216540242621,33.0206937697094,526731.983928062,0.0,1.0
2025-08-06,33.31,33.3398,33.1992,33.22,718918,33.1500696042501,33.1797265263218,33.0398015852723,33.0605017187988,722386.374022267,0.0,1.0
2025-08-07,33.6,33.67,33.4521,33.63,856146,33.4386772351487,33.5083411460553,33.2914873433904,33.4685331969658,860276.421752784,0.0,1.0
2025-08-08,33.75,33.83,33.66,33.72,1021320,33.5879570442342,33.6675729424131,33.4983891587829,33.5581010824171,1026247.29317728,0.0,1.0
2025-08-11,33.63,33.7299,33.595,33.68,530904,33.4685331969658,33.5679535498168,33.4337012415125,33.5182931333277,533465.312475022,0.0,1.0
2025-08-12,34.18,34.18,33.81,33.81,550563,34.0158924969459,34.0158924969459,33.6476689678684,33.6476689678684,553219.15606623,0.0,1.0
2025-08-13,34.45,34.45,34.2501,34.33,929058,34.2845961532998,34.2845961532998,34.0856559277252,34.1651723060314,933540.181044819,0.0,1.0
2025-08-14,34.37,34.37,34.1501,34.27,618913,34.2049802551209,34.2049802551209,33.9861360550016,34.1054603823972,621898.906280331,0.0,1.0
2025-08-15,34.5,34.7,34.48,34.7,539578,34.3343560896616,34.533395835109,34.3144521151169,34.533395835109,542181.1596346,0.0,1.0
2025-08-18,34.51,34.535,34.37,34.46,1761920,34.344308076934,34.3691880451149,34.2049802551209,34.2945481405722,1770420.27062518,0.0,1.0
2025-08-19,34.42,34.62,34.42,34.57,563163,34.2547401914827,34.45377993693,34.2547401914827,34.4040200005682,565879.943962318,0.0,1.0
2025-08-20,34.56,34.59,34.469,34.51,1304019,34.3940680132958,34.4239239751129,34.3035049291173,34.344308076934,1310310.15646589,0.0,1.0
2025-08-21,34.4,34.485,34.35,34.48,882133,34.234836216938,34.3194281087531,34.1850762805762,34.3144521151169,886388.794376248,0.0,1.0
2025-08-22,34.9,34.9799,34.5472,34.59,630730,34.7324355805563,34.8119519588625,34.3813294695872,34.4239239751129,633772.916642877,0.0,1.0
2025-08-25,34.53,34.84,34.4801,34.77,593212,34.3642120514787,34.6727236569221,34.3145516349896,34.6030597460155,596073.913445619,0.0,1.0
2025-08-26,34.44,34.45,34.08,34.42,764829,34.2746441660274,34.2845961532998,33.9163726242223,34.2547401914827,768518.868712533,0.0,1.0
2025-08-27,34.33,34.33,34.08,34.21,728469,34.1651723060314,34.1651723060314,33.9163726242223,34.045748458763,731983.45221239,0.0,1.0
2025-08-28,34.49,34.5199,34.3672,34.39,547879,34.3244041023893,34.3541605443336,34.2021936986846,34.2248842296656,550522.207279474,0.0,1.0
2025-08-29,34.31,34.3499,34.2208,34.29,592309,34.1452683314867,34.1849767607034,34.0564966050172,34.125364356942,595166.556979732,0.0,1.0
2025-09-02,34.01,34.01,33.73,33.8,626323,33.8467087133157,33.8467087133157,33.5680530696895,33.637716980596,629344.655352555,0.0,1.0
2025-09-03,34.05,34.06,33.8592,33.88,986032,33.8865166624052,33.8964686496776,33.6966327452485,33.717332878775,990789.048472737,0.0,1.0
2025-09-04,34.37,34.41,34.1228,34.15,1702970,34.2049802551209,34.2447882042103,33.958967129748,33.9860365351288,1711185.87011133,0.0,1.0
2025-09-05,34.44,34.71,34.38,34.59,787721,34.2746441660274,34.5433478223813,34.2149322423933,34.4239239751129,791521.309705967,0.0,1.0
2025-09-08,34.88,34.91,34.69,34.78,706501,34.7125316060115,34.7423875678286,34.5234438478366,34.6130117332879,709909.468998002,0.0,1.0
2025-09-09,34.82,34.82,34.7035,34.74,620319,34.6528196823773,34.6528196823773,34.5368790306543,34.5732037841984,623311.689437626,0.0,1.0
2025-09-10,34.93,34.9998,34.85,34.92,1080355,34.7622915423734,34.8317564135345,34.6826756441944,34.752339555101,1085567.1037682,0.0,1.0
2025-09-11,35.39,35.39,35.0663,35.12,825532,35.2200829569022,35.2200829569022,34.8979371288957,34.9513793005483,829514.726463031,0.0,1.0
2025-09-12,35.19,35.22,35.09,35.17,499321,35.0210432114549,35.050899173272,34.9215233387312,35.0011392369101,501729.942306594,0.0,1.0
2025-09-15,35.42,35.4365,35.2764,35.29,776803,35.2499389187193,35.2663596977187,35.1070283814881,35.1205630841785,780550.636511561,0.0,1.0
2025-09-16,35.31,35.36,35.18,35.36,1053758,35.1404670587233,35.1902269950851,35.0110912241825,35.1902269950851,1058841.78823865,0.0,1.0
2025-09-17,35.08,35.41,34.965,35.21,610021,34.9115713514588,35.2399869314469,34.7971234978266,35.0409471859996,612964.007393664,0.0,1.0
2025-09-18,35.18,35.2908,35.018,35.11,752636,35.0110912241825,35.1213592431603,34.8498690303702,34.9414273132759,756267.044361976,0.0,1.0
2025-09-19,35.03,35.0699,34.9335,35.03,563574,35.03,35.0699,34.9335,35.03,563574,0.169,1.0
2025-09-22,35.18,35.18,34.955,35.05,1122546,35.18,35.18,34.955,35.05,1122546,0.0,1.0
2025-09-23,35.11,35.25,35.03,35.22,852890,35.11,35.25,35.03,35.22,852890,0.0,1.0
2025-09-24,34.88,35.049,34.877,34.95,563278,34.88,35.049,34.877,34.95,563278,0.0,1.0
2025-09-25,34.66,34.75,34.56,34.69,839000,34.66,34.75,34.56,34.69,839000,0.0,1.0
2025-09-26,35.0,35.0,34.8194,34.86,978406,35.0,35.0,34.8194,34.86,978406,0.0,1.0
2025-09-29,35.1,35.11,35.01,35.1,1626745,35.1,35.11,35.01,35.1,1626745,0.0,1.0
2025-09-30,35.28,35.28,35.028,35.04,2841149,35.28,35.28,35.028,35.04,2841149,0.0,1.0
2025-10-01,35.48,35.56,35.4,35.44,1785672,35.48,35.56,35.4,35.44,1785672,0.0,1.0
2025-10-02,35.5,35.675,35.4,35.67,905927,35.5,35.675,35.4,35.67,905927,0.0,1.0
2025-10-03,35.81,35.93,35.76,35.84,1257372,35.81,35.93,35.76,35.84,1257372,0.0,1.0
2025-10-06,35.88,36.0,35.88,35.93,1324755,35.88,36.0,35.88,35.93,1324755,0.0,1.0
2025-10-07,35.6,35.8076,35.58,35.79,1405416,35.6,35.8076,35.58,35.79,1405416,0.0,1.0
2025-10-08,35.66,35.76,35.6,35.67,1031550,35.66,35.76,35.6,35.67,1031550,0.0,1.0
2025-10-09,35.49,36.13,35.39,35.77,849261,35.49,36.13,35.39,35.77,849261,0.0,1.0
2025-10-10,34.75,35.3245,34.73,35.32,765990,34.75,35.3245,34.73,35.32,765990,0.0,1.0
2025-10-13,35.04,35.35,34.86,35.35,652665,35.04,35.35,34.86,35.35,652665,0.0,1.0
2025-10-14,35.2,35.2998,34.79,34.8,1918859,35.2,35.2998,34.79,34.8,1918859,0.0,1.0
2025-10-15,35.27,35.4199,35.09,35.35,1864008,35.27,35.4199,35.09,35.35,1864008,0.0,1.0
2025-10-16,35.43,35.65,35.35,35.55,1133566,35.43,35.65,35.35,35.55,1133566,0.0,1.0
2025-10-17,35.5,35.5,35.2458,35.33,642547,35.5,35.5,35.2458,35.33,642547,0.0,1.0
2025-10-20,35.74,35.75,35.58,35.58,672439,35.74,35.75,35.58,35.58,672439,0.0,1.0
2025-10-21,35.46,35.5765,35.41,35.57,794893,35.46,35.5765,35.41,35.57,794893,0.0,1.0
2025-10-22,35.36,35.46,35.17,35.42,708597,35.36,35.46,35.17,35.42,708597,0.0,1.0
2025-10-23,35.48,35.5515,35.381,35.42,700014,35.48,35.5515,35.381,35.42,700014,0.0,1.0
2025-10-24,35.55,35.6696,35.53,35.61,530745,35.55,35.6696,35.53,35.61,530745,0.0,1.0
2025-10-27,35.88,35.9,35.805,35.84,796786,35.88,35.9,35.805,35.84,796786,0.0,1.0
2025-10-28,35.98,36.04,35.86,35.9,636796,35.98,36.04,35.86,35.9,636796,0.0,1.0
2025-10-29,35.75,36.0798,35.637,36.04,818223,35.75,36.0798,35.637,36.04,818223,0.0,1.0
2025-10-30,35.63,35.7599,35.51,35.57,1097881,35.63,35.7599,35.51,35.57,1097881,0.0,1.0
2025-10-31,35.63,35.66,35.48,35.64,1905210,35.63,35.66,35.48,35.64,1905210,0.0,1.0
2025-11-03,35.65,35.71,35.56,35.63,682652,35.65,35.71,35.56,35.63,682652,0.0,1.0
2025-11-04,35.23,35.4,35.0954,35.22,899839,35.23,35.4,35.0954,35.22,899839,0.0,1.0
2025-11-05,35.41,35.47,35.2,35.24,1630139,35.41,35.47,35.2,35.24,1630139,0.0,1.0
2025-11-06,35.3,35.4599,35.195,35.42,1174784,35.3,35.4599,35.195,35.42,1174784,0.0,1.0
2025-11-07,35.43,35.43,34.95,35.15,1253500,35.43,35.43,34.95,35.15,1253500,0.0,1.0
2025-11-10,35.78,35.8,35.4982,35.59,738604,35.78,35.8,35.4982,35.59,738604,0.0,1.0
2025-11-11,36.02,36.055,35.8862,35.94,1255663,36.02,36.055,35.8862,35.94,1255663,0.0,1.0
2025-11-12,36.29,36.3052,36.0946,36.17,1398596,36.29,36.3052,36.0946,36.17,1398596,0.0,1.0
2025-11-13,35.91,36.27,35.85,36.25,1508425,35.91,36.27,35.85,36.25,1508425,0.0,1.0
2025-11-14,35.77,35.91,35.6235,35.67,1324785,35.77,35.91,35.6235,35.67,1324785,0.0,1.0
2025-11-17,35.39,35.7091,35.2535,35.62,1245077,35.39,35.7091,35.2535,35.62,1245077,0.0,1.0
2025-11-18,34.98,35.025,34.699,34.93,1177740,34.98,35.025,34.699,34.93,1177740,0.0,1.0
2025-11-19,34.81,35.005,34.665,34.88,2594942,34.81,35.005,34.665,34.88,2594942,0.0,1.0
2025-11-20,34.38,35.19,34.36,35.15,5273012,34.38,35.19,34.36,35.15,5273012,0.0,1.0
2025-11-21,34.82,34.905,34.45,34.61,2874390,34.82,34.905,34.45,34.61,2874390,0.0,1.0
2025-11-24,34.91,34.92,34.695,34.77,1207194,34.91,34.92,34.695,34.77,1207194,0.0,1.0
2025-11-25,35.24,35.2699,34.91,35.01,1983996,35.24,35.2699,34.91,35.01,1983996,0.0,1.0
2025-11-26,35.7,35.76,35.4752,35.48,995980,35.7,35.76,35.4752,35.48,995980,0.0,1.0