date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-20,24.8448,25.37,24.8448,25.35,101158,24.2685494622722,24.7815679682607,24.2685494622722,24.7620318484592,103559.97099485,0.0,1.0
2023-12-21,25.1801,25.1801,25.1801,25.1801,5,24.5960725107451,24.5960725107451,24.5960725107451,24.5960725107451,5.11872372896115,0.0,1.0
2023-12-22,25.2676,25.3,25.2676,25.3,10006,24.6815430348768,24.7131915489553,24.6815430348768,24.7131915489553,10243.5899263971,0.0,1.0
2023-12-26,25.445,25.445,25.445,25.445,5,24.8548284175165,24.8548284175165,24.8548284175165,24.8548284175165,5.11872372896117,0.0,1.0
2023-12-27,25.451,25.75,25.451,25.75,1030,24.860689253457,25.1527542444901,24.860689253457,25.1527542444901,1054.457088166,0.0,1.0
2023-12-28,25.4788,25.49,25.4781,25.4781,11026,24.8936786584223,24.9046214501147,24.8929947339415,24.8929947339415,11285.1641034963,0.00597273,1.0
2023-12-29,25.3282,25.39,25.3282,25.39,297,24.7465371915573,24.8069179528605,24.7465371915573,24.8069179528605,303.980930413424,0.0,1.0
2024-01-02,25.2943,25.38,25.2943,25.38,10019,24.7134157059881,24.797147603135,24.7134157059881,24.797147603135,10254.4947535761,0.0,1.0
2024-01-03,24.8107,24.9916,24.8107,24.97,1800,24.2409215932665,24.4176672197994,24.2409215932665,24.3965632643925,1842.30866917226,0.0,1.0
2024-01-04,24.7947,24.97,24.7947,24.9517,22264,24.2252890337058,24.3965632643925,24.2252890337058,24.378683524395,22787.3112280285,0.0,1.0
2024-01-05,24.8857,24.95,24.8857,24.95,3701,24.3141992162072,24.3770225649417,24.3141992162072,24.3770225649417,3787.99132478142,0.0,1.0
2024-01-08,25.1577,25.16,25.1577,25.16,1023,24.5799527287388,24.5821999091756,24.5799527287388,24.5821999091756,1047.04542697957,0.0,1.0
2024-01-09,25.0014,25.01,24.97,24.97,12100,24.4272421625304,24.4356446632942,24.3965632643925,24.3965632643925,12384.4082761024,0.0,1.0
2024-01-10,25.054,25.054,24.9394,24.96,8100,24.4786342020861,24.4786342020861,24.3666659942327,24.3867929146671,8290.38901127521,0.0,1.0
2024-01-11,24.9489,25.01,24.94,24.98,13826,24.3759478264719,24.4356446632942,24.3672522152162,24.4063336141179,14150.9775888754,0.0,1.0
2024-01-12,24.8324,25.0,24.8324,25.0,15791,24.2621232521706,24.4258743135688,24.2621232521706,24.4258743135688,16162.1645527218,0.0,1.0
2024-01-16,24.6513,24.71,24.64,24.7,13275,24.0851822186431,24.1425341715314,24.0741417234534,24.132763821806,13587.0264351455,0.0,1.0
2024-01-17,24.4565,24.55,24.4565,24.55,20113,23.8948558059918,23.9862085759246,23.8948558059918,23.9862085759246,20585.7523683677,0.0,1.0
2024-01-18,24.5691,24.59,24.37,24.45,11676,24.0048699439001,24.0252899748263,23.8103422808669,23.8885050786703,11950.4422340308,0.0,1.0
2024-01-19,24.7701,24.81,24.55,24.55,1473,24.2012539733812,24.2402376687857,23.9862085759246,23.9862085759246,1507.62259427264,0.0,1.0
2024-01-22,25.0146,25.08,24.99,24.99,3322,24.4401390241679,24.5040371113722,24.4161039638434,24.4161039638434,3400.08299943904,0.0,1.0
2024-01-23,24.988,25.02,24.9465,24.99,5316,24.4141498938983,24.4454150130197,24.3736029425378,24.4161039638434,5440.95160295543,0.0,1.0
2024-01-24,24.8715,25.0,24.85,25.0,15180,24.3003253195971,24.4258743135688,24.2793190676874,24.4258743135688,15536.8031100194,0.0,1.0
2024-01-25,25.0101,25.0101,24.895,24.895,1002,24.4357423667915,24.4357423667915,24.3232856414518,24.3232856414518,1025.55182583923,0.0,1.0
2024-01-26,25.1,25.1,25.0964,25.0964,100,24.5235778108231,24.5235778108231,24.5200604849219,24.5200604849219,102.350481620681,0.0,1.0
2024-01-29,25.2914,25.2914,25.2914,25.2914,2,24.7105823045678,24.7105823045678,24.7105823045678,24.7105823045678,2.04700963241363,0.0,1.0
2024-01-30,25.2693,25.2693,25.24,25.25,374,24.6889898316746,24.6889898316746,24.6603627069791,24.6701330567045,382.790801261348,0.0,1.0
2024-01-31,24.8744,25.34,24.87,25.22,1413,24.3031587210174,24.7580662042333,24.2988597671382,24.6408220075282,1446.21230530023,0.0,1.0
2024-02-01,25.1119,25.1119,24.85,24.9,10393,24.5352045269963,24.5352045269963,24.2793190676874,24.3281708163145,10637.2855548374,0.0,1.0
2024-02-02,25.1052,25.11,25.1,25.11,6118,24.5286583926803,24.5333481605485,24.5235778108231,24.5333481605485,6261.80246555329,0.0,1.0
2024-02-05,24.7922,24.86,24.7922,24.8,14105,24.2228464462744,24.2890894174128,24.2228464462744,24.2304673190603,14436.5354325971,0.0,1.0
2024-02-06,24.9276,24.94,24.9276,24.94,901,24.3551369815567,24.3672522152162,24.3551369815567,24.3672522152162,922.177839402341,0.0,1.0
2024-02-07,24.9544,26.97,24.94,26.97,23733,24.3813215188209,26.350633209478,24.3672522152162,26.350633209478,24290.8398030363,0.0,1.0
2024-02-08,25.0697,25.0697,24.95,24.95,296,24.493973651155,24.493973651155,24.3770225649417,24.3770225649417,302.957425597218,0.0,1.0
2024-02-09,25.1597,25.1597,25.1597,25.1597,70,24.5819067986839,24.5819067986839,24.5819067986839,24.5819067986839,71.645337134477,0.0,1.0
2024-02-12,25.5044,25.55,25.5044,25.55,132,24.9186907537194,24.9632435484673,24.9186907537194,24.9632435484673,135.102635739299,0.0,1.0
2024-02-13,24.8624,24.97,24.76,24.91,46701,24.2914343013469,24.3965632643925,24.1913859201585,24.33794116604,47798.6984216745,0.0,1.0
2024-02-14,25.2807,25.2807,25.2807,25.2807,20,24.7001280303616,24.7001280303616,24.7001280303616,24.7001280303616,20.4700963241363,0.0,1.0
2024-02-15,25.665,25.665,25.665,25.665,20,25.0756025703097,25.0756025703097,25.0756025703097,25.0756025703097,20.4700963241363,0.0,1.0
2024-02-16,25.4529,25.6,25.4529,25.6,110,24.8683734526334,25.0120952970945,24.8683734526334,25.0120952970945,112.58552978275,0.0,1.0
2024-02-20,25.3234,25.39,25.3234,25.36,388,24.7418474236891,24.8069179528605,24.7418474236891,24.7776069036842,397.119868688245,0.0,1.0
2024-02-21,25.3617,25.3617,25.28,25.28,900,24.7792678631375,24.7792678631375,24.6994441058808,24.6994441058808,921.154334586134,0.0,1.0
2024-02-22,25.5328,25.5328,25.46,25.475,3883,24.9464385469396,24.9464385469396,24.8753104009385,24.8899659255266,3974.26920133106,0.0,1.0
2024-02-23,25.6633,25.6633,25.6,25.6,1100,25.0739416108564,25.0739416108564,25.0120952970945,25.0120952970945,1125.8552978275,0.0,1.0
2024-02-26,25.5061,25.65,25.5061,25.596,10449,24.9203517131727,25.0609470457216,24.9203517131727,25.0081871572043,10694.601824545,0.0,1.0
2024-02-27,25.6504,25.68,25.5,25.56,11954,25.0613378597106,25.0902580948979,24.9143917998402,24.9730138981927,12234.9765729363,0.0,1.0
2024-02-28,25.6409,25.725,25.6409,25.725,3084,25.0520560274715,25.1342246686623,25.0520560274715,25.1342246686623,3156.48885318181,0.0,1.0
2024-02-29,25.7989,25.7989,25.7,25.7,1051,25.2064275531332,25.2064275531332,25.1097987943487,25.1097987943487,1075.70356183336,0.0,1.0
2024-03-01,25.8799,25.9547,25.85,25.89,3100,25.2855673859092,25.3586496018554,25.2563540402301,25.2954354391319,3172.86493024112,0.0,1.0
2024-03-04,26.045,26.1,26.03,26.03,1459,25.446875859876,25.5006127833658,25.4322203352878,25.4322203352878,1493.29352684574,0.0,1.0
2024-03-05,25.9623,26.05,25.9499,26.05,2895,25.3660750676467,25.4517610347387,25.3539598339872,25.4517610347387,2963.04644291873,0.0,1.0
2024-03-06,26.0572,26.15,26.0572,26.15,1205,25.458795686541,25.549464531993,25.458795686541,25.549464531993,1233.32330352921,0.0,1.0
2024-03-07,26.3177,26.35,26.3177,26.339,11000,25.7133132968884,25.7448715265015,25.7133132968884,25.7341241418035,11258.552978275,0.0,1.0
2024-03-08,26.2621,26.5101,26.2621,26.51,2100,25.658990152415,25.9012948256056,25.658990152415,25.9011971221084,2149.36011403431,0.0,1.0
2024-03-11,26.306,26.306,26.2,26.24,1501,25.7018819877096,25.7018819877096,25.5983162806201,25.6373976795218,1536.28072912643,0.0,1.0
2024-03-12,26.42,26.43,26.29,26.31,3543,25.8132639745795,25.8230343243049,25.686249428149,25.7057901275998,3626.27756382075,0.0,1.0
2024-03-13,26.4647,26.49,26.41,26.49,1852,25.8569374378522,25.8816564226575,25.8034936248541,25.8816564226575,1895.53091961502,0.0,1.0
2024-03-14,26.1425,26.22,26.01,26.22,4126,25.5421367696989,25.617856980071,25.412679635837,25.617856980071,4222.98087166932,0.0,1.0
2024-03-15,26.1577,26.25,26.1577,26.23,2108,25.5569877012815,25.6471680292472,25.5569877012815,25.6276273297964,2157.54815256397,0.0,1.0
2024-03-18,26.1857,26.24,26.14,26.1992,2902,25.5843446805127,25.6373976795218,25.5396941822675,25.5975346526421,2970.21097663218,0.0,1.0
2024-03-19,26.3659,26.3659,26.16,26.25,2201,25.7604063825649,25.7604063825649,25.5592348817184,25.6471680292472,2252.7341004712,0.0,1.0
2024-03-20,26.683,26.683,26.445,26.445,2700,26.0702241723583,26.0702241723583,25.8376898488931,25.8376898488931,2763.4630037584,0.0,1.0
2024-03-21,26.9348,26.9835,26.9177,26.9177,4392,26.3162415784445,26.3638231816074,26.299534280414,26.299534280414,4495.23315278033,0.0,1.0
2024-03-22,26.7703,26.92,26.7703,26.92,2014,26.1555193254612,26.3017814608509,26.1555193254612,26.3017814608509,2061.33869984053,0.0,1.0
2024-03-25,26.7981,26.85,26.77,26.82,3169,26.1826808976979,26.2333890127729,26.1552262149695,26.2040779635966,3243.4867625594,0.0,1.0
2024-03-26,26.715,26.88,26.715,26.85,2036,26.1712775024083,26.3329193061851,26.1712775024083,26.3035298873166,2078.29900527381,0.07142857,1.0
2024-03-27,27.1697,27.21,26.85,26.8501,1646,26.6167231277254,26.6562029137388,26.3035298873166,26.3036278520462,1680.19654355633,0.0,1.0
2024-03-28,27.3528,27.38,27.24,27.33,1593,26.7960965475529,26.8227429539936,26.6855923326073,26.7737605892128,1626.09543978446,0.0,1.0
2024-04-01,27.11,27.28,27.11,27.2799,1782,26.5582381841771,26.7247782244319,26.5582381841771,26.7246802597024,1819.02201738601,0.0,1.0
2024-04-02,26.6998,26.8001,26.699,26.8001,2615,26.156386863515,26.2546454872653,26.1556031456785,26.2546454872653,2669.32804459283,0.0,1.0
2024-04-03,26.78,26.79,26.69,26.69,1939,26.2349545766234,26.2447510495796,26.1467863200179,26.1467863200179,1979.28377761587,0.0,1.0
2024-04-04,26.52,26.98,26.47,26.955,5117,25.980246279763,26.4308840357468,25.9312639149822,26.4063928533564,5223.30845284188,0.0,1.0
2024-04-05,26.6509,26.6692,26.46,26.5074,5038,26.1084821107593,26.1264096562691,25.921467442026,25.9679027238382,5142.66718495552,0.0,1.0
2024-04-08,26.7555,26.825,26.7401,26.7401,1201,26.2109532178808,26.2790387049262,26.1958666495283,26.1958666495283,1225.95142698126,0.0,1.0
2024-04-09,26.89,26.89,26.75,26.7625,2559,26.3427157791413,26.3427157791413,26.2055651577549,26.2178107489501,2612.16461419237,0.0,1.0
2024-04-10,26.3,26.48,26.26,26.3977,4802,25.7647238747273,25.9410603879383,25.7255379829026,25.8604354155091,4901.7641568393,0.0,1.0
2024-04-11,26.3245,26.45,26.2,26.45,2310,25.7887252334699,25.9116709690698,25.6667591451656,25.9116709690698,2357.99150401891,0.0,1.0
2024-04-12,25.85,26.23,25.85,26.23,5856,25.3238825916996,25.6961485640341,25.3238825916996,25.6961485640341,5977.66157901936,0.0,1.0
2024-04-15,25.6094,26.12,25.6094,26.0654,2300,25.0881794523742,25.5883873615162,25.0881794523742,25.5348986191755,2347.78374859025,0.0,1.0
2024-04-16,25.4349,25.56,25.38,25.38,1500,24.917230999289,25.0397848759707,24.8634483627596,24.8634483627596,1531.16331429799,0.0,1.0
2024-04-17,25.29,25.5831,25.29,25.5831,1515,24.7752801061541,25.0624147284995,24.7752801061541,25.0624147284995,1546.47494744097,0.0,1.0
2024-04-18,25.3795,25.5203,25.35,25.5203,2232,24.8629585391118,25.0008928783347,24.8340589438911,25.0008928783347,2278.37101167541,0.0,1.0
2024-04-19,25.5119,25.5119,25.47,25.4703,1300,24.9926638410515,24.9926638410515,24.9516166193652,24.9519105135539,1327.00820572493,0.0,1.0
2024-04-22,25.7403,25.84,25.53,25.53,1700,25.2164152833704,25.3140861187435,25.0103954571022,25.0103954571022,1735.31842287106,0.0,1.0
2024-04-23,26.0141,26.0141,25.73,25.84,1737,25.4846427129104,25.4846427129104,25.2063249162256,25.3140861187435,1773.08711795707,0.0,1.0
2024-04-24,26.031,26.031,25.935,26.02,1701,25.5011987522063,25.5011987522063,25.4071526118271,25.4904226319545,1736.33919841392,0.0,1.0
2024-04-25,25.83,25.97,25.655,25.8,2205,25.3042896457873,25.4414402671737,25.1328513690543,25.2749002269188,2250.81007201805,0.0,1.0
2024-04-26,25.9613,26.04,25.96,25.96,2300,25.4329173357018,25.5100155778669,25.4316437942175,25.4316437942175,2347.78374859025,0.0,1.0
2024-04-29,26.1447,26.19,26.0501,26.0501,1897,25.612584649718,25.6569626722094,25.5199100155526,25.5199100155526,1936.41120481552,0.0,1.0
2024-04-30,25.6652,26.05,25.6652,26.04,3150,25.1428437714696,25.519812050823,25.1428437714696,25.5100155778669,3215.44296002578,0.0,1.0
2024-05-01,25.49,25.84,25.49,25.55,2379,24.9712095652775,25.3140861187435,24.9712095652775,25.0299884030145,2428.42501647661,0.0,1.0
2024-05-02,25.8674,25.8674,25.5655,25.64,3600,25.3409284546434,25.3409284546434,25.0451729360966,25.1181566596201,3674.79195431517,0.0,1.0
2024-05-03,26.0744,26.1401,25.9568,26.14,2002,25.5437154448361,25.6080782721581,25.4285089228715,25.6079803074286,2043.59263681638,0.0,1.0
2024-05-06,26.3108,26.33,26.16,26.16,1400,25.7753040655199,25.7941132935958,25.6275732533409,25.6275732533409,1429.08576001146,0.0,1.0
2024-05-07,26.3912,26.465,26.3912,26.465,2001,25.8540677080876,25.9263656785041,25.8540677080876,25.9263656785041,2042.57186127352,0.0,1.0
2024-05-08,26.3326,26.37,26.3326,26.35,1679,25.7966603765644,25.8332991854205,25.7966603765644,25.8137062395081,1713.88213647088,0.0,1.0
2024-05-09,26.5683,26.5683,26.3544,26.3544,1750,26.0275632441413,26.0275632441413,25.8180166876088,25.8180166876088,1786.35720001432,0.0,1.0
2024-05-10,26.5503,26.635,26.5335,26.635,2254,26.0099295928202,26.092905718759,25.9934715182539,26.092905718759,2300.82807361845,0.0,1.0
2024-05-13,26.52,26.8099,26.52,26.8,2305,25.980246279763,26.2642460307624,25.980246279763,26.2545475225358,2352.88762630458,0.0,1.0
2024-05-14,26.779,26.83,26.6734,26.755,2100,26.2339749293278,26.2839369414043,26.1305241749107,26.210463394233,2143.62864001719,0.0,1.0
2024-05-15,26.9164,26.9164,26.82,26.82,2350,26.3685784677456,26.3685784677456,26.2741404684481,26.2741404684481,2398.82252573352,0.0,1.0
2024-05-16,26.8216,26.88,26.8001,26.8001,5160,26.2757079041211,26.3329193061851,26.2546454872653,26.2546454872653,5267.20180118509,0.0,1.0
2024-05-17,26.8615,26.8615,26.77,26.77,3018,26.3147958312162,26.3147958312162,26.2251581036673,26.2251581036673,3080.70058836756,0.0,1.0
2024-05-20,26.8053,26.86,26.8,26.8167,2821,26.2597396532026,26.3133263602728,26.2545475225358,26.2709076323726,2879.60780642308,0.0,1.0
2024-05-21,26.7891,26.81,26.71,26.72,2160,26.2438693670136,26.264343995492,26.1663792659303,26.1761757388864,2204.8751725891,0.0,1.0
2024-05-22,26.7043,26.775,26.655,26.775,2900,26.1607952763452,26.2300563401454,26.1124986646713,26.2300563401454,2960.24907430945,0.0,1.0
2024-05-23,26.27,26.48,26.23,26.4771,2103,25.7353344558588,25.9410603879383,25.6961485640341,25.9382194107811,2146.69096664578,0.0,1.0
2024-05-24,26.543,26.59,26.48,26.59,1650,26.0027781675622,26.0488215904562,25.9410603879383,26.0488215904562,1684.27964572779,0.0,1.0
2024-05-28,26.3625,26.59,26.3625,26.55,2018,25.8259518307033,26.0488215904562,25.8259518307033,26.0096356986315,2059.92504550223,0.0,1.0
2024-05-29,26.0189,26.07,26.015,26.04,3318,25.4893450199293,25.5394049967354,25.4855243954764,25.5100155778669,3386.93325122716,0.0,1.0
2024-05-30,26.2266,26.255,26.09,26.09,1498,25.692817763229,25.7206397464245,25.5589979426477,25.5589979426477,1529.12176321226,0.0,1.0
2024-05-31,26.5603,26.5603,26.3,26.3146,2164,26.0197260657764,26.0197260657764,25.7647238747273,25.7790267252433,2208.95827476057,0.0,1.0
2024-06-03,26.42,26.53,26.4,26.53,1183,25.8822815502013,25.9900427527192,25.862688604289,25.9900427527192,1207.57746720968,0.0,1.0
2024-06-04,26.2102,26.44,26.2102,26.344,1800,25.6767515475809,25.9018744961137,25.6767515475809,25.8078283557344,1837.39597715759,0.0,1.0
2024-06-05,26.4004,26.4004,26.1839,26.1839,4495,25.8630804632072,25.8630804632072,25.6509868237061,25.6509868237061,4588.38606517965,0.0,1.0
2024-06-06,26.3001,26.3701,25.71,25.71,2209,25.7648218394568,25.83339715015,25.1867319703132,25.1867319703132,2254.89317418951,0.0,1.0
2024-06-07,26.21,26.24,26.2,26.24,1725,25.6765556181217,25.7059450369903,25.6667591451656,25.7059450369903,1760.83781144269,0.0,1.0
2024-06-10,26.25,26.25,26.0765,26.11,3097,25.7157415099464,25.7157415099464,25.5457727041569,25.57859088856,3161.34185625392,0.0,1.0
2024-06-11,26.05,26.05,25.9729,25.99,2022,25.519812050823,25.519812050823,25.444281244331,25.461033213086,2064.00814767369,0.0,1.0
2024-06-12,26.3106,26.525,26.3106,26.525,1500,25.7751081360608,25.9851445162411,25.7751081360608,25.9851445162411,1531.16331429799,0.0,1.0
2024-06-13,26.1485,26.1485,26.0,26.0,1189,25.6163073094413,25.6163073094413,25.4708296860422,25.4708296860422,1213.70212046687,0.0,1.0
2024-06-14,25.8442,25.95,25.8442,25.95,3935,25.3182006373851,25.4218473212613,25.3182006373851,25.4218473212613,4016.75176117506,0.0,1.0
2024-06-17,26.0447,26.0447,25.75,25.75,21957,25.5146199201563,25.5146199201563,25.2259178621379,25.2259178621379,22413.168594694,0.0,1.0
2024-06-18,26.04,26.15,26.03,26.15,1443,25.5100155778669,25.6177767803847,25.5002191049107,25.6177767803847,1472.97910835467,0.0,1.0
2024-06-20,26.15,26.15,26.02,26.06,27313,25.6177767803847,25.6177767803847,25.4904226319545,25.5296085237792,27880.4424022807,0.0,1.0
2024-06-21,26.05,26.12,26.025,26.12,6450,25.519812050823,25.5883873615162,25.4953208684326,25.5883873615162,6584.00225148137,0.0,1.0
2024-06-24,26.23,26.365,26.13,26.14,3717,25.6961485640341,25.8284009489424,25.5981838344724,25.6079803074286,3794.22269283042,0.0,1.0
2024-06-25,26.0428,26.25,26.0428,26.185,3600,25.5127585902946,25.7157415099464,25.5127585902946,25.6520644357313,3674.79195431518,0.0,1.0
2024-06-26,25.9397,25.9397,25.85,25.85,2507,25.4117569541165,25.4117569541165,25.3238825916996,25.3238825916996,2559.08428596337,0.0,1.0
2024-06-27,25.8591,25.87,25.8,25.8,2488,25.3992954486573,25.4100016341158,25.3412463146575,25.3412463146575,2533.04037232266,0.0678796,1.0
2024-06-28,25.9909,26.1,25.915,26.1,2803,25.5287518930089,25.6359119694791,25.4542014823391,25.6359119694791,2853.74283103714,0.0,1.0
2024-07-01,25.7819,25.92,25.75,25.8578,2506,25.3234681534832,25.4591125765861,25.2921353721872,25.3980185641531,2551.36622710634,0.0,1.0
2024-07-02,25.8929,25.92,25.8325,25.88,3550,25.4324944457672,25.4591125765861,25.3731684272631,25.4198238226099,3614.26580456006,0.0,1.0
2024-07-03,25.9126,25.96,25.9126,25.92,3182,25.4518441571005,25.4984013305623,25.4518441571005,25.4591125765861,3239.60388453806,0.0,1.0
2024-07-05,25.7388,25.76,25.685,25.685,1701,25.2811345210738,25.3019575606812,25.2282911469758,25.2282911469758,1731.79327705822,0.0,1.0
2024-07-08,25.75,25.9,25.75,25.85,1202,25.2921353721872,25.439468199598,25.2921353721872,25.3903572571277,1223.75985833273,0.0,1.0
2024-07-09,25.7157,25.79,25.7157,25.74,1489,25.2584452656526,25.3314241261634,25.2584452656526,25.2823131836931,1515.95543182815,0.0,1.0
2024-07-10,25.96,25.96,25.75,25.75,1300,25.4984013305623,25.4984013305623,25.2921353721872,25.2921353721872,1323.53395659946,0.0,1.0
2024-07-11,26.45,26.46,26.3848,26.3848,1702,25.9796885667709,25.989510755265,25.9156478977897,25.9156478977897,1732.81138010175,0.0,1.0
2024-07-12,26.7323,26.815,26.7323,26.75,2200,26.256968947958,26.3381984468039,26.256968947958,26.2743542215925,2239.8266957837,0.0,1.0
2024-07-15,26.9081,27.025,26.8418,26.8418,1200,26.4296430216835,26.544464405179,26.3645219119679,26.3645219119679,1221.72365224565,0.0,1.0
2024-07-16,27.5563,27.5563,27.2,27.2561,2269,27.066317279868,27.066317279868,26.7163527038249,26.7714551812766,2310.07580578783,0.0,1.0
2024-07-17,27.3993,27.5427,27.3993,27.5427,1300,26.9121089205114,27.0529591035161,26.9121089205114,27.0529591035161,1323.53395659946,0.0,1.0
2024-07-18,27.0916,27.67,27.0916,27.61,1900,26.6098801805494,27.1779955630454,26.6098801805494,27.1190624320811,1934.39578272228,0.0,1.0
2024-07-19,26.8863,26.95,26.8,26.81,1763,26.4082306507665,26.4707979914736,26.3234651640628,26.3332873525568,1794.91566575757,0.0,1.0
2024-07-22,27.1606,27.1606,26.77,26.7701,2243,26.6776532811583,26.6776532811583,26.2939985985806,26.2940968204656,2283.60512665584,0.0,1.0
2024-07-23,27.1228,27.2077,27.09,27.1498,1600,26.6405254086508,26.7239157889653,26.6083086303903,26.6670453175848,1628.96486966087,0.0,1.0
2024-07-24,26.7881,27.21,26.7881,27.21,1400,26.3117767597549,26.726174892319,26.3117767597549,26.726174892319,1425.34426095326,0.0,1.0
2024-07-25,27.0308,27.35,26.79,26.79,1500,26.5501612745055,26.8636855312357,26.3136429755687,26.3136429755687,1527.15456530707,0.0,1.0
2024-07-26,27.4157,27.465,27.23,27.3503,5715,26.9282173096416,26.9766406989173,26.7458192693071,26.8639801968905,5818.45889381993,0.0,1.0
2024-07-29,27.4315,27.57,27.4299,27.57,1326,26.9437363674622,27.0797736781049,26.9421648173032,27.0797736781049,1350.00463573145,0.0,1.0
2024-07-30,27.6508,27.71,27.535,27.71,2400,27.1591369611368,27.2172843170216,27.0453960183757,27.2172843170216,2443.44730449131,0.0,1.0
2024-07-31,27.7384,27.975,27.69,27.691,2200,27.2451793323447,27.477572312114,27.1976399400335,27.1986221588829,2239.8266957837,0.0,1.0
2024-08-01,27.32,27.88,27.1471,27.81,4521,26.8342189657535,27.3842615214205,26.6643933266914,27.3155062019622,4602.84385983551,0.0,1.0
2024-08-02,26.5637,26.74,26.3971,26.625,2455,26.0913668499483,26.2645320330985,25.9277291896374,26.1515768654168,2499.4429718859,0.0,1.0
2024-08-05,25.9,25.9,25.655,25.655,1318,25.439468199598,25.439468199598,25.1988245814937,25.1988245814937,1341.85981138314,0.0,1.0
2024-08-06,26.2,26.4068,26.0,26.0,2680,25.7341338544196,25.9372567124766,25.5376900845385,25.5376900845385,2728.51615668196,0.0,1.0
2024-08-07,25.99,26.61,25.97,26.5,3209,25.5278678960445,26.1368435826758,25.5082235190564,26.0287995092412,3267.09266671358,0.0,1.0
2024-08-08,26.5069,26.5069,26.32,26.35,3433,26.0355768193021,26.0355768193021,25.8520001163482,25.8814666818304,3495.1477484661,0.0,1.0
2024-08-09,26.5313,26.5313,26.37,26.4,6722,26.0595429592276,26.0595429592276,25.9011110588185,25.9305776243006,6843.68865866273,0.0,1.0
2024-08-12,26.3055,26.5,26.28,26.5,1466,25.8377579430318,26.0287995092412,25.812711362372,26.0287995092412,1492.53906182678,0.0,1.0
2024-08-13,26.653,26.67,26.365,26.365,2394,26.1790789932002,26.1957767136401,25.8961999645715,25.8961999645715,2437.33868623008,0.0,1.0
2024-08-14,26.7174,26.75,26.6401,26.75,1786,26.2423338871019,26.2743542215925,26.1664083700429,26.2743542215925,1818.33203575895,0.0,1.0
2024-08-15,27.1411,27.204,27.06,27.1104,2401,26.6585000135949,26.7202815792225,26.5788420649082,26.6283458949182,2444.46540753485,0.0,1.0
2024-08-16,27.2513,27.2513,27.1828,27.1828,2124,26.7667405307994,26.7667405307994,26.6994585396151,26.6994585396151,2162.45086447481,0.0,1.0
2024-08-19,27.4359,27.4359,27.32,27.32,1405,26.9480581303996,26.9480581303996,26.8342189657535,26.8342189657535,1430.43477617095,0.0,1.0
2024-08-20,27.2455,27.4,27.19,27.4,8288,26.7610436614729,26.912796473706,26.7065305153309,26.912796473706,8438.0380248433,0.0,1.0
2024-08-21,27.4867,27.4867,27.354,27.354,2587,26.9979548479494,26.9979548479494,26.8676144066333,26.8676144066333,2633.83257363292,0.0,1.0
2024-08-22,27.3578,27.415,27.3578,27.415,1104,26.8713468382611,26.9275297564471,26.8713468382611,26.9275297564471,1123.985760066,0.0,1.0
2024-08-23,27.9234,27.9234,27.78,27.78,1328,27.4268898194847,27.4268898194847,27.28603963648,27.28603963648,1352.04084181852,0.0,1.0
2024-08-26,27.8865,27.9661,27.8865,27.953,1000,27.3906459439417,27.4688305643543,27.3906459439417,27.4559634974271,1018.10304353804,0.0,1.0
2024-08-27,27.8536,27.8536,27.77,27.82,2730,27.3583309437962,27.3583309437962,27.2762174479859,27.3253283904562,2779.42130885886,0.0,1.0
2024-08-28,27.7691,27.86,27.624,27.8,1350,27.2753334510215,27.3646171444324,27.1328134959728,27.3056840134681,1374.43910877636,0.0,1.0
2024-08-29,27.8772,28.0668,27.85,27.9375,3905,27.3815113086422,27.5677400024895,27.3547949559384,27.4407391052613,3975.69238501606,0.0,1.0
2024-08-30,28.0833,28.0833,27.89,27.9861,2498,27.5839466135046,27.5839466135046,27.3940837099146,27.4884749413424,2543.22140275804,0.0,1.0
2024-09-03,26.315,28.0,26.315,28.0,1441,25.8470890221012,27.5021277833492,25.8470890221012,27.5021277833492,1467.08648573832,0.0,1.0
2024-09-04,27.53,27.67,27.4899,27.65,1638,27.0404849241287,27.1779955630454,27.0010979482675,27.1583511860573,1667.65278531531,0.0,1.0
2024-09-05,27.36,27.62,27.36,27.62,1406,26.8735077197298,27.1288846205751,26.8735077197298,27.1288846205751,1431.45287921449,0.0,1.0
2024-09-06,26.953,27.4419,26.91,27.4419,1635,26.4737446480218,26.9539514434961,26.4315092374974,26.9539514434961,1664.5984761847,0.0,1.0
2024-09-09,27.09,27.27,27.0716,27.0716,1653,26.6083086303903,26.7851080232833,26.5902358035613,26.5902358035613,1682.92433096839,0.0,1.0
2024-09-10,26.9732,26.9732,26.93,26.95,1297,26.4935854687798,26.4935854687798,26.4511536144855,26.4707979914736,1320.47964746884,0.0,1.0
2024-09-11,27.0176,27.0176,26.49,26.6,2094,26.5371959856934,26.5371959856934,26.0189773207471,26.1270213941817,2131.90777316866,0.0,1.0
2024-09-12,27.2105,27.2105,26.925,27.1,3810,26.7266660017437,26.7266660017437,26.4462425202384,26.6181308188844,3878.97259587994,0.0,1.0
2024-09-13,27.6469,27.6469,27.54,27.54,2301,27.1553063076242,27.1553063076242,27.0503071126227,27.0503071126227,2342.65510318104,0.0,1.0
2024-09-16,27.8548,27.86,27.77,27.86,2663,27.3595096064155,27.3646171444324,27.2762174479859,27.3646171444324,2711.20840494181,0.0,1.0
2024-09-17,27.94,28.115,27.94,28.02,4104,27.4431946523849,27.6150829510308,27.4431946523849,27.5217721603373,4178.29489068013,0.0,1.0
2024-09-18,28.0049,28.15,28.0,28.0,2138,27.5069406557113,27.64946061076,27.5021277833492,27.5021277833492,2176.70430708434,0.0,1.0
2024-09-19,28.3957,28.42,28.3957,28.42,1100,27.8907917820589,27.9146597000994,27.8907917820589,27.9146597000994,1119.91334789185,0.0,1.0
2024-09-20,28.2197,28.26,28.2001,28.22,2800,27.7179212645635,27.7575046841946,27.6986697751152,27.7182159302183,2850.68852190653,0.0,1.0
2024-09-23,28.34,28.67,28.255,28.67,1723,27.836082192147,28.1602144124507,27.7525935899475,28.1602144124507,1754.19154401605,0.0,1.0
2024-09-24,28.2794,28.3301,28.27,28.2701,1743,27.776559729873,27.8263582255379,27.7673268726886,27.7674250945736,1774.55360488681,0.0,1.0
2024-09-25,27.99,28.22,27.99,28.22,2522,27.4923055948551,27.7182159302183,27.4923055948551,27.7182159302183,2567.65587580295,0.0,1.0
2024-09-26,28.323,28.323,28.2,28.2301,3139,27.8193844717071,27.8193844717071,27.6985715532302,27.7281363405973,3195.82545366592,0.0,1.0
2024-09-27,28.38,28.4793,28.345,28.4541,2909,27.9794545265354,28.0773530407879,27.944948504392,28.0525087048446,2950.64437091522,0.10596781,1.0
2024-09-30,28.3792,28.41,28.19,28.3,3208,27.9786658174578,28.009031116944,27.7921361206143,27.9005836187791,3253.92476517567,0.0,1.0
2024-10-01,28.1252,28.1252,28.02,28.1147,1300,27.7282506853317,27.7282506853317,27.6245354416322,27.7178988786887,1318.61040982804,0.0,1.0
2024-10-02,28.0338,28.0338,27.94,27.94,2403,27.6381406732202,27.6381406732202,27.5456645338759,27.5456645338759,2437.40062678214,0.0,1.0
2024-10-03,27.87,27.99,27.87,27.95,1783,27.4766524895892,27.5949588512236,27.4766524895892,27.5555233973455,1808.52489286416,0.0,1.0
2024-10-04,28.26,28.26,28.06,28.2,2763,27.861148164901,27.861148164901,27.6639708955103,27.8019949840838,2802.55427873453,0.0,1.0
2024-10-07,27.9699,28.06,27.835,28.006,1200,27.5751425356498,27.6639708955103,27.4421464674458,27.6107330327749,1217.17883984127,0.0,1.0
2024-10-08,28.0071,28.04,27.9899,27.99,2324,27.6118175077565,27.6442531685713,27.5948602625889,27.5949588512236,2357.2696864926,0.0,1.0
2024-10-09,28.2192,28.2321,28.01,28.1321,2200,27.8209240019453,27.833641935821,27.6146765781627,27.7350533011257,2231.494539709,0.0,1.0
2024-10-10,28.0975,28.17,28.0975,28.1,1702,27.7009416335211,27.7724183936752,27.7009416335211,27.7034063493885,1726.36532117487,0.0,1.0
2024-10-11,28.4547,28.48,28.34,28.35,1700,28.0531002366528,28.0780431612307,27.9400190726573,27.9498779361268,1724.33668977514,0.0,1.0
2024-10-14,28.6575,28.6575,28.41,28.5199,2266,28.2530379878149,28.2530379878149,28.009031116944,28.1173800264742,2298.43937590027,0.0,1.0
2024-10-15,28.4899,28.6301,28.4899,28.63,2558,28.0878034360656,28.2260247019084,28.0878034360656,28.2259261132737,2594.61956026164,0.0,1.0
2024-10-16,28.8013,28.8013,28.695,28.695,1514,28.3948084445068,28.3948084445068,28.2900087258257,28.2900087258257,1535.67396959974,0.0,1.0
2024-10-17,28.77,28.77,28.74,28.77,1120,28.3639502018472,28.3639502018472,28.3343736114386,28.3639502018472,1136.03358385185,0.0,1.0
2024-10-18,28.7949,28.81,28.77,28.77,1698,28.3884987718863,28.4033856557253,28.3639502018472,28.3639502018472,1722.3080583754,0.0,1.0
2024-10-21,28.5122,28.72,28.5122,28.72,1249,28.1097887016026,28.3146558844995,28.1097887016026,28.3146558844995,1266.88030913479,0.0,1.0
2024-10-22,28.3963,28.3963,28.3501,28.38,1230,27.9955244739907,27.9955244739907,27.9499765247615,27.9794545265354,1247.60831083731,0.0,1.0
2024-10-23,28.3349,28.3349,28.29,28.31,1565,27.9349910522878,27.9349910522878,27.8907247553096,27.9104424822487,1587.40407029299,0.0,1.0
2024-10-24,28.38,28.46,28.37,28.43,2205,27.9794545265354,28.0583254342917,27.9695956630659,28.0287488438831,2236.56611820834,0.0,1.0
2024-10-25,28.31,28.67,28.3,28.6,1868,27.9104424822487,28.2653615671519,27.9005836187791,28.1963495228651,1894.74172735291,0.0,1.0
2024-10-28,28.5709,28.65,28.4885,28.4885,1410,28.1676602301688,28.2456438402128,28.0864231951798,28.0864231951798,1430.1851368135,0.0,1.0
2024-10-29,28.42,28.44,28.3685,28.3685,1903,28.0188899804135,28.0386077073526,27.9681168335454,27.9681168335454,1930.24277684829,0.0,1.0
2024-10-30,28.4571,28.62,28.4571,28.47,1808,28.0554663638855,28.2160672498042,28.0554663638855,28.0681842977612,1833.88278536085,0.0,1.0
2024-10-31,28.2069,28.5,28.2069,28.5,1306,27.8087975998778,28.0977608881698,27.8087975998778,28.0977608881698,1324.69630402725,0.0,1.0
2024-11-01,28.2255,28.45,28.2255,28.28,1404,27.8271350859311,28.0484665708221,27.8271350859311,27.8808658918401,1424.09924261429,0.0,1.0
2024-11-04,28.29,28.44,28.27,28.44,2034,27.8907247553096,28.0386077073526,27.8710070283705,28.0386077073526,2063.11813353096,0.0,1.0
2024-11-05,28.656,28.656,28.5299,28.53,1912,28.2515591582945,28.2515591582945,28.1272388899437,28.1273374785784,1939.3716181471,0.0,1.0
2024-11-06,29.69,29.69,29.4635,29.64,1826,29.2709656410443,29.2709656410443,29.0476623834593,29.2216713236966,1852.14046795847,0.0,1.0
2024-11-07,29.72,29.83,29.69,29.75,1224,29.3005422314529,29.4089897296177,29.2709656410443,29.3301188218615,1241.5224166381,0.0,1.0
2024-11-08,29.7413,29.84,29.7413,29.7847,1102,29.321541610643,29.4188485930873,29.321541610643,29.3643290781007,1117.77590125423,0.0,1.0
2024-11-11,30.0283,30.13,30.0283,30.09,1706,29.6044909922186,29.7047556337037,29.6044909922186,29.6653201798256,1730.42258397434,0.0,1.0
2024-11-12,29.7484,29.99,29.7484,29.935,1803,29.3285414037063,29.5667315451303,29.3285414037063,29.5125077960478,1828.81120686151,0.0,1.0
2024-11-13,29.6476,29.87,29.6476,29.87,1605,29.2291640599334,29.4484251834959,29.2291640599334,29.4484251834959,1627.9766982877,0.0,1.0
2024-11-14,29.4977,29.77,29.4977,29.77,1220,29.0813796965251,29.3498365488005,29.0813796965251,29.3498365488005,1237.46515383863,0.0,1.0
2024-11-15,29.3127,29.515,29.3127,29.45,701,28.8989907223388,29.0984355303274,28.8989907223388,29.0343529177755,711.035305607276,0.0,1.0
2024-11-18,29.4233,29.4551,29.324,29.324,1368,29.0080297523118,29.0393809381449,28.9101312380593,28.9101312380593,1387.58387741905,0.0,1.0
2024-11-19,29.33,29.35,29.25,29.25,1037,28.9160465561411,28.9357642830801,28.8371756483848,28.8371756483848,1051.84538076283,0.0,1.0
2024-11-20,29.4951,29.4951,29.26,29.3,1763,29.0788163920231,29.0788163920231,28.8470345118543,28.8864699657325,1788.2385788668,0.0,1.0
2024-11-21,29.9448,29.95,29.71,29.71,1288,29.522169482248,29.5272960912521,29.2906833679833,29.2906833679833,1306.43862142963,0.0,1.0
2024-11-22,30.3248,30.3248,30.15,30.15,2402,29.8968062940902,29.8968062940902,29.7244733606428,29.7244733606428,2436.38631108228,0.0,1.0
2024-11-25,30.78,30.86,30.7001,30.755,1601,30.3455817592234,30.4244526669796,30.2668094401018,30.3209346005495,1623.91943548823,0.0,1.0
2024-11-26,30.5951,30.64,30.54,30.638,1215,30.1632913736717,30.2075576706499,30.1089690359546,30.205585897956,1232.39357533929,0.0,1.0
2024-11-27,30.5976,30.785,30.5976,30.73,1384,30.1657560895391,30.3505111909581,30.1657560895391,30.2962874418757,1403.81292861693,0.0,1.0
2024-11-29,30.62,30.704,30.62,30.69,1186,30.1878399437108,30.2706543968549,30.1878399437108,30.2568519879976,1202.97842004313,0.0,1.0
2024-12-02,30.6058,30.6349,30.58,30.6,1300,30.1738403575841,30.2025296502805,30.1484044898327,30.1681222167718,1318.61040982805,0.0,1.0
2024-12-03,30.4551,30.5499,30.4551,30.505,1141,30.0252672850982,30.1187293107894,30.0252672850982,30.0744630138112,1157.33421354908,0.0,1.0
2024-12-04,30.4384,30.54,30.32,30.54,1401,30.0088029831041,30.1089690359546,29.8920740396249,30.1089690359546,1421.05629551469,0.0,1.0
2024-12-05,30.2341,30.49,30.2341,30.49,1246,29.8073864024216,30.0596747186069,29.8073864024216,30.0596747186069,1263.83736203519,0.0,1.0
2024-12-06,30.33,30.45,30.2861,30.45,1105,29.9019329030944,30.0202392647288,29.8586524924631,30.0202392647288,1120.81884835384,0.0,1.0
2024-12-09,30.1844,30.52,30.1844,30.35,1510,29.758387850978,30.0892513090155,29.758387850978,29.9216506300335,1531.61670680027,0.0,1.0
2024-12-10,29.9312,30.08,29.9312,29.9362,1702,29.5087614279294,29.655461316356,29.5087614279294,29.5136908596642,1726.36532117487,0.0,1.0
2024-12-11,30.0769,30.105,29.9981,30.01,1501,29.6524050686805,29.6801084750299,29.5747172245406,29.5864492720693,1522.48786550146,0.0,1.0
2024-12-12,29.9249,30.055,29.9249,29.99,2834,29.5025503439436,29.6308141576822,29.5025503439436,29.5667315451303,2874.57069342514,0.0,1.0
2024-12-13,29.8015,29.85,29.795,29.85,1322,29.3808919687296,29.4287074565568,29.3744837074744,29.4287074565568,1340.92535522513,0.0,1.0
2024-12-16,29.6873,29.87,29.6873,29.8604,1651,29.2683037479075,29.4484251834959,29.2683037479075,29.4389606745651,1674.63522048162,0.0,1.0
2024-12-17,29.4056,29.52,29.3799,29.52,2392,28.9905795639707,29.1033649620622,28.965242284854,29.1033649620622,2426.24315408361,0.0,1.0
2024-12-18,28.4844,29.51,28.4844,29.51,1100,28.0823810611573,29.0935060985927,28.0823810611573,29.0935060985927,1115.7472698545,0.0,1.0
2024-12-19,28.4102,28.61,28.4102,28.6,1609,28.0092282942134,28.2062083863347,28.0092282942134,28.1963495228651,1632.03396108717,0.0,1.0
2024-12-20,28.7366,28.8991,28.3901,28.3901,2230,28.331021597859,28.4912281292389,27.9894119786396,27.9894119786396,2261.92401070503,0.0,1.0
2024-12-23,28.8253,28.85,28.613,28.613,1621,28.4184697168337,28.4428211096035,28.2091660453755,28.2091660453755,1644.20574948559,0.0,1.0
2024-12-24,28.9985,28.9985,28.8,28.8,1404,28.589225232126,28.589225232126,28.3935267922558,28.3935267922558,1424.09924261429,0.0,1.0
2024-12-26,29.1308,29.1308,28.89,28.91,1224,28.719657995828,28.719657995828,28.4822565634816,28.5019742904207,1241.5224166381,0.0,1.0
2024-12-27,28.8577,29.1009,28.7617,29.1009,1805,28.450412434475,28.6901799940541,28.3557673451675,28.6901799940541,1830.83983826125,0.0,1.0
2024-12-30,28.45,28.5,28.27,28.27,3577,28.1990788802046,28.2486378940538,28.0206664303474,28.0206664303474,3608.82887105359,0.15276843,1.0
2024-12-31,28.58,28.7139,28.58,28.7139,2972,28.3279323162126,28.4606513553008,28.3279323162126,28.4606513553008,2998.44545842082,0.0,1.0
2025-01-02,28.53,28.782,28.4149,28.74,1773,28.2783733023634,28.5281507321634,28.1642884524825,28.4865211605301,1788.77651338496,0.0,1.0
2025-01-03,28.7398,28.7398,28.6,28.608,2707,28.4863229244747,28.4863229244747,28.3477559217523,28.3556853639682,2731.08743470564,0.0,1.0
2025-01-06,28.78,29.0824,28.78,29.06,2009,28.5261683716095,28.8259012873695,28.5261683716095,28.8036988491651,2026.87648922188,0.0,1.0
2025-01-07,28.7113,28.86,28.63,28.86,1315,28.4580742865806,28.6054627937682,28.3774913300618,28.6054627937682,1326.70113654892,0.0,1.0
2025-01-08,28.662,28.662,28.45,28.48,1400,28.4092090989253,28.4092090989253,28.1990788802046,28.2288142885142,1412.45748377831,0.0,1.0
2025-01-10,28.29,28.4532,28.235,28.45,2015,28.0404900358871,28.202250657091,27.985975120653,28.1990788802046,2032.92987843807,0.0,1.0
2025-01-13,28.5404,28.5404,28.2999,28.3038,2182,28.288681577244,28.288681577244,28.0503027206293,28.0541683237095,2201.41587828877,0.0,1.0
2025-01-14,28.8467,28.8467,28.6399,28.74,1255,28.5922800960843,28.5922800960843,28.387304014804,28.4865211605301,1266.16724438699,0.0,1.0
2025-01-15,29.17,29.3059,29.17,29.3059,1202,28.9127286796334,29.0474300792755,28.9127286796334,29.0474300792755,1212.69563964395,0.0,1.0
2025-01-16,29.375,29.375,29.14,29.14,1931,29.1159206364151,29.1159206364151,28.8829932713238,28.8829932713238,1948.18242941138,0.0,1.0
2025-01-17,29.4945,29.4945,29.45,29.45,2063,29.2343666795148,29.2343666795148,29.190259157189,29.190259157189,2081.35699216761,0.0,1.0
2025-01-21,29.8148,29.8148,29.68,29.68,3689,29.5518417222329,29.5518417222329,29.4182306208954,29.4182306208954,3721.82546975585,0.0,1.0
2025-01-22,29.6432,29.74,29.6432,29.705,2168,29.3817551867023,29.4777014375144,29.3817551867023,29.44301012782,2187.29130345099,0.0,1.0
2025-01-23,29.7522,29.7522,29.59,29.59,3028,29.4897938368936,29.4897938368936,29.3290243959668,29.3290243959668,3054.94375777196,0.0,1.0
2025-01-24,29.7167,29.74,29.7167,29.74,2032,29.4546069370607,29.4777014375144,29.4546069370607,29.4777014375144,2050.08114788395,0.0,1.0
2025-01-27,29.85,29.85,29.6782,29.6782,3709,29.5867312679827,29.5867312679827,29.4164464963968,29.4164464963968,3742.00343380983,0.0,1.0
2025-01-28,29.79,29.83,29.785,29.83,3830,29.5272604513636,29.566907662443,29.5223045499787,29.566907662443,3864.08011633639,0.0,1.0
2025-01-29,29.75,29.8615,29.75,29.85,3228,29.4876132402843,29.598129841168,29.4876132402843,29.5867312679827,3256.72339831171,0.0,1.0
2025-01-30,29.92,30.13,29.92,29.95,4097,29.6561138873716,29.8642617455383,29.6561138873716,29.6858492956811,4133.45593645697,0.0,1.0
2025-01-31,29.67,30.05,29.67,29.95,2778,29.4083188181255,29.7849673233796,29.4083188181255,29.6858492956811,2802.71920709726,0.0,1.0
2025-02-03,29.442,29.5162,29.05,29.23,5517,29.1823297149731,29.2558752915253,28.7937870463952,28.9721994962524,5566.09138428925,0.0,1.0
2025-02-04,29.5133,29.56,29.41,29.41,5350,29.2530008687221,29.2992889876572,29.1506119461096,29.1506119461096,5397.60538443855,0.0,1.0
2025-02-05,29.6753,29.7,29.56,29.63,4824,29.4135720735935,29.4380542264351,29.2992889876572,29.3686716070462,4866.924929819,0.0,1.0
2025-02-06,29.5956,29.67,29.5299,29.618,1772,29.3345750055179,29.4083188181255,29.26945446132,29.3567774437223,1787.76761518226,0.0,1.0
2025-02-07,29.45,29.6556,29.3999,29.6556,2516,29.190259157189,29.394045822137,29.1406010253121,29.394045822137,2538.38787799017,0.0,1.0
2025-02-10,29.42,29.4297,29.39,29.412,1798,29.1605237488794,29.1701381975662,29.1307883405699,29.1525943066636,1813.99896845244,0.0,1.0
2025-02-11,29.2537,29.2537,29.202,29.24,2061,28.9956904688169,28.9956904688169,28.9444464484969,28.9821112990223,2079.33919576222,0.0,1.0
2025-02-12,29.09,29.09,29.0234,29.0234,3307,28.8334342574746,28.8334342574746,28.7674216510274,28.7674216510274,3336.42635632492,0.0,1.0
2025-02-13,29.2819,29.2819,29.07,29.07,4906,29.0236417526279,29.0236417526279,28.8136106519349,28.8136106519349,4949.65458244029,0.0,1.0
2025-02-14,29.3629,29.4101,29.3629,29.41,1901,29.1039273550636,29.1507110641373,29.1039273550636,29.1506119461096,1917.91548333041,0.0,1.0
2025-02-18,29.5708,29.5708,29.436,29.436,3006,29.3099937346487,29.3099937346487,29.1763826333112,29.1763826333112,3032.74799731258,0.0,1.0
2025-02-19,29.61,29.61,29.415,29.43,2913,29.3488480015065,29.3488480015065,29.1555678474945,29.1704355516493,2938.92046446159,0.0,1.0
2025-02-20,29.5015,29.5015,29.322,29.486,2676,29.2413049414537,29.2413049414537,29.063388081735,29.2259416471604,2699.81159042197,0.0,1.0
2025-02-21,28.95,29.39,28.95,29.375,3872,28.6946690186968,29.1307883405699,28.6946690186968,29.1159206364151,3906.45384084973,0.0,1.0
2025-02-24,28.995,29.055,28.865,28.865,6001,28.7392721311611,28.7987429477802,28.6104186951531,28.6104186951531,6054.39811439547,0.0,1.0
2025-02-25,29.0319,29.0767,28.887,29.07,3108,28.7758466833818,28.8202515597907,28.6322246612468,28.8136106519349,3135.65561398786,0.0,1.0
2025-02-26,28.9253,29.1,28.9202,29.1,1505,28.6701868658553,28.8433460602445,28.6651318464427,28.8433460602445,1518.39179506169,0.0,1.0
2025-02-27,28.6739,29.02,28.58,29.02,3626,28.4210041442214,28.7640516380857,28.3279323162126,28.7640516380857,3658.26488298583,0.0,1.0
2025-02-28,28.97,28.97,28.8,28.835,2503,28.7144926242365,28.7144926242365,28.5459919771491,28.5806832868436,2525.27220135508,0.0,1.0
2025-03-03,28.4135,29.01,28.31,29.01,3467,28.1629008000947,28.7541398353159,28.0603136414268,28.7541398353159,3497.85006875672,0.0,1.0
2025-03-04,27.9268,28.22,27.75,27.864,4719,27.6804933592864,27.9711074164982,27.5052526863156,27.6182472378918,4760.99061853562,0.0,1.0
2025-03-05,28.22,28.26,27.92,27.92,3522,27.9711074164982,28.0107546275776,27.6737533334029,27.6737533334029,3553.33946990516,0.0,1.0
2025-03-06,27.9662,28.14,27.89,27.9094,3083,27.7195458621996,27.8918129943395,27.6440179250934,27.6632468224669,3110.43315892039,0.0,1.0
2025-03-07,28.2124,28.235,27.9199,28.0701,3796,27.9635744463931,27.985975120653,27.6736542153752,27.8225294929783,3829.77757744463,0.0,1.0
2025-03-10,27.68,28.045,27.584,28.045,3147,27.4358700669267,27.797650868026,27.3407167603362,27.797650868026,3175.00264389311,0.0,1.0
2025-03-11,27.3578,27.855,27.3578,27.855,3991,27.1165117816823,27.6093266153989,27.1165117816823,27.6093266153989,4026.5127269709,0.0,1.0
2025-03-12,27.2248,27.36,27.2248,27.36,2208,26.9846848048434,27.1186923782917,26.9846848048434,27.1186923782917,2227.64723155894,0.0,1.0
2025-03-13,26.8735,27.21,26.8735,27.21,3826,26.6364831735388,26.970015336744,26.6364831735388,26.970015336744,3860.04452352559,0.0,1.0
2025-03-14,27.5,27.5,27.165,27.165,3048,27.2574576170695,27.2574576170695,26.9254122242797,26.9254122242797,3075.12172182593,0.0,1.0
2025-03-17,27.8864,27.94,27.69,27.69,3110,27.6404496760962,27.6935769389426,27.4457818696965,27.4457818696965,3137.67341039326,0.0,1.0
2025-03-18,27.7715,27.87,27.72,27.87,3698,27.5265630622707,27.6241943195537,27.4755172780061,27.6241943195537,3730.90555358015,0.0,1.0
2025-03-19,28.0276,28.08,27.87,27.87,3575,27.7804043312064,27.8323421777204,27.6241943195537,27.6241943195537,3606.8110746482,0.0,1.0
2025-03-20,27.931,28.13,27.931,28.13,2729,27.6846563164498,27.8819011915696,27.6846563164498,27.8819011915696,2753.28319516501,0.0,1.0
2025-03-21,27.7611,27.78,27.58,27.61,4000,27.5162547873901,27.5349880946251,27.3367520392282,27.3664874475378,4035.59281079518,0.0,1.0
2025-03-24,28.3361,28.35,28.18,28.188,3502,28.0861834466561,28.0999608525062,27.9314602054189,27.9393896476347,3533.16150585118,0.0,1.0
2025-03-25,28.226,28.34,28.226,28.33,3214,27.9770544981601,28.0900490497363,27.9770544981601,28.0801372469665,3242.59882347393,0.0,1.0
2025-03-26,28.22,28.3414,28.2198,28.34,3503,27.9711074164982,28.0914367021241,27.9709091804428,28.0900490497363,3534.17040405388,0.0,1.0
2025-03-27,28.0408,28.19,28.0399,28.04,2406,27.7934879108626,27.9413720081887,27.7925958486133,27.792694966641,2427.4090756933,0.0,1.0
2025-03-28,27.5184,27.69,27.5184,27.68,3685,27.3258146622258,27.4962137332488,27.3258146622258,27.4862837174549,3710.9709354861,0.0505653,1.0
2025-03-31,27.6693,27.73,27.36,27.36,3406,27.4756586005554,27.5359337964243,27.1685232120508,27.1685232120508,3430.00461499747,0.0,1.0
2025-04-01,27.6859,27.71,27.52,27.54,3908,27.4921424267733,27.5160737648365,27.3274034647528,27.3472634963406,3935.54258232827,0.0,1.0
2025-04-02,28.0472,28.0472,27.7094,27.7099,5429,27.8509138974061,27.8509138974061,27.5154779638889,27.5159744646786,5467.262200476,0.0,1.0
2025-04-03,26.43,26.865,26.43,26.73,8880,26.2450317432201,26.6769874302538,26.2450317432201,26.5429322170364,8942.58396393938,0.0,1.0
2025-04-04,25.07,25.43,25.07,25.37,5097,24.8945495952527,25.2520301638323,24.8945495952527,25.192450069069,5132.92234957195,0.0,1.0
2025-04-07,24.7,25.71,24.025,24.11,12038,24.5271390108792,25.5300706060609,23.8568629447924,23.9412680790404,12122.8407385025,0.0,1.0
2025-04-08,24.29,25.6,24.08,25.491,7628,24.1200083633302,25.4208404323282,23.9114780316587,25.3126032601749,7681.76018884341,0.0,1.0
2025-04-09,26.3127,26.3705,24.01,24.38,10607,26.1285526579579,26.1859481492465,23.8419679211016,24.2093785054751,10681.7554172866,0.0,1.0
2025-04-10,25.2481,25.57,24.6599,25.57,6589,25.0714031765416,25.3910503849466,24.4873196475457,25.3910503849466,6635.43758315278,0.0,1.0
2025-04-11,25.5931,25.5931,24.9028,24.92,10018,25.4139887214304,25.4139887214304,24.728519731179,24.7455993583445,10088.604296255,0.0,1.0
2025-04-14,25.93,25.935,25.75,25.76,6725,25.7485309535262,25.7534959614231,25.5697906692364,25.5797206850303,6772.39607629418,0.0,1.0
2025-04-15,25.7579,25.95,25.73,25.915,3949,25.5776353817135,25.7683909851139,25.5499306376486,25.7336359298354,3976.83153981944,0.0,1.0
2025-04-16,25.517,25.74,25.36,25.74,3815,25.338421301239,25.5598606534425,25.1825200532751,25.5598606534425,3841.8871421654,0.0,1.0
2025-04-17,25.67,25.85,25.6199,25.62,8651,25.4903505428854,25.6690908271752,25.440601163758,25.440700463916,8711.97003063507,0.0,1.0
2025-04-21,25.1495,25.4352,25.0099,25.4352,4875,24.973493220814,25.2571937720451,24.8348702003315,25.2571937720451,4909.35775047348,0.0,1.0
2025-04-22,25.8756,25.8756,25.588,25.588,5580,25.6945116676075,25.6945116676075,25.4089244133756,25.4089244133756,5619.32640977272,0.0,1.0
2025-04-23,26.1843,26.785,26.14,26.75,3463,26.0010512551645,26.5975473039028,25.9570612851976,26.5627922486242,3487.40633638762,0.0,1.0
2025-04-24,26.5868,26.6,26.1863,26.1863,6031,26.4007343908681,26.413842011716,26.0030372583233,26.0030372583233,6073.5049421755,0.0,1.0
2025-04-25,26.4562,26.47,26.3917,26.41,5510,26.2710483846001,26.2847518063956,26.2069997827296,26.2251717116323,5548.83306771463,0.0,1.0
2025-04-28,26.5902,26.61,26.415,26.61,5100,26.404110596238,26.4237720275099,26.2301367195293,26.4237720275099,5135.94349280303,0.0,1.0
2025-04-29,26.7499,26.7789,26.22,26.22,4805,26.5626929484663,26.5914899942685,26.0365014115487,26.0365014115487,4838.86440841539,0.0,1.0
2025-04-30,26.66,26.66,26.09,26.09,6318,26.4734221064793,26.4734221064793,25.9074112062282,25.9074112062282,6362.52764461362,0.0,1.0
2025-05-01,26.6399,26.8901,26.6399,26.839,5962,26.4534627747336,26.7019117698964,26.4534627747336,26.6511693891897,6004.0186478611,0.0,1.0
2025-05-02,27.1644,27.18,26.965,26.965,5100,26.9742921031225,26.989782927761,26.7762875881926,26.7762875881926,5135.94349280302,0.0,1.0
2025-05-05,27.1,27.32,27.04,27.0781,4907,26.9103428014099,27.1288031488753,26.8507627066467,26.8885960668213,4941.58327827146,0.0,1.0
2025-05-06,26.9314,26.94,26.85,26.926,3100,26.7429227351252,26.7514625487079,26.662092406563,26.7375605265965,3121.84800542928,0.0,1.0
2025-05-07,27.0765,27.08,27.04,27.05,4257,26.8870072642943,26.8904827698222,26.8507627066467,26.8606927224406,4287.002244875,0.0,1.0
2025-05-08,27.4866,27.615,27.38,27.38,3602,27.2942372120013,27.4217386147947,27.1883832436385,27.1883832436385,3627.38597276009,0.0,1.0
2025-05-09,27.4966,27.55,27.44,27.51,4754,27.3041672277952,27.3571935121345,27.2479633384018,27.3174734489589,4787.50497348736,0.0,1.0
2025-05-12,28.3591,28.5485,28.305,28.5485,3541,28.1606310900171,28.3487055891532,28.1069097045723,28.3487055891532,3565.9560603952,0.0,1.0
2025-05-13,28.4656,28.53,28.463,28.463,3610,28.2663857582219,28.3303350599345,28.2638039541155,28.2638039541155,3635.4423547096,0.0,1.0
2025-05-14,28.2464,28.36,28.2464,28.36,5008,28.0487198120201,28.1615247914386,28.0487198120201,28.1615247914386,5043.29510038384,0.0,1.0
2025-05-15,28.3705,28.38,28.17,28.19,4861,28.1719513080222,28.1813848230264,27.9728544913549,27.9927145229427,4895.25908206185,0.0,1.0
2025-05-16,28.656,28.656,28.5,28.51,3980,28.4554532589374,28.4554532589374,28.3005450125529,28.3104750283468,4008.05001987373,0.0,1.0
2025-05-19,28.5866,28.6,28.4299,28.43,5633,28.3865389493279,28.3998451704917,28.2309356018378,28.2310349019957,5672.69994018812,0.0,1.0
2025-05-20,28.5217,28.66,28.5217,28.66,2380,28.3220931468256,28.4594252652549,28.3220931468256,28.4594252652549,2396.77362997474,0.0,1.0
2025-05-21,27.8338,28.29,27.8338,28.29,6407,27.6390073603647,28.0920146808814,27.6390073603647,28.0920146808814,6452.15489380176,0.0,1.0
2025-05-22,27.7221,27.8,27.63,27.64,6100,27.5280890839471,27.6054439069814,27.4366336384855,27.4465636542794,6142.99123648989,0.0,1.0
2025-05-23,27.634,27.665,27.4799,27.5173,5252,27.440605644803,27.4713886937641,27.2875841014194,27.3247223604885,5289.01474984343,0.0,1.0
2025-05-27,28.16,28.16,27.8,27.8,3702,27.962924475561,27.962924475561,27.6054439069814,27.6054439069814,3728.09074712879,0.0,1.0
2025-05-28,27.8688,28.15,27.8688,28.15,3201,27.6737624156433,27.9529944597672,27.6737624156433,27.9529944597672,3223.55982754166,0.0,1.0
2025-05-29,27.9744,27.999,27.83,27.9692,3466,27.7786233824267,27.8030512212796,27.635233954363,27.7734597742138,3490.42747961867,0.0,1.0
2025-05-30,27.9631,27.9631,27.86,27.96,3281,27.7674024645796,27.7674024645796,27.6650240017447,27.7643241596835,3304.12364703661,0.0,1.0
2025-06-02,27.8773,27.8773,27.52,27.5454,4000,27.6822029290681,27.6822029290681,27.3274034647528,27.3526257048693,4028.19097474747,0.0,1.0
2025-06-03,28.1918,28.24,27.8799,27.88,4122,27.9945019257856,28.0423646019121,27.6847847331745,27.6848840333324,4151.05079947726,0.0,1.0
2025-06-04,28.0492,28.24,28.0492,28.17,4228,27.8528999005649,28.0423646019121,27.8528999005649,27.9728544913549,4257.79786030807,0.0,1.0
2025-06-05,27.9689,28.1514,27.9689,28.01,4504,27.77316187374,27.9543846619783,27.77316187374,27.8139742386529,4535.74303756565,0.0,1.0
2025-06-06,28.2956,28.2956,28.19,28.21,4007,28.097575489726,28.097575489726,27.9927145229427,28.0125745545304,4035.24030895328,0.0,1.0
2025-06-09,28.3157,28.32,28.18,28.2898,6329,28.1175348214717,28.1218047282631,27.9827845071488,28.0918160805656,6373.60516979418,0.0,1.0
2025-06-10,28.4277,28.5,28.3954,28.436,5000,28.2287509983632,28.3005450125529,28.1966770473489,28.2369929114721,5035.23871843433,0.0,1.0
2025-06-11,28.3607,28.56,28.3607,28.56,4100,28.1622198925442,28.3601251073162,28.1622198925442,28.3601251073162,4128.89574911615,0.0,1.0
2025-06-12,28.3627,28.3627,28.224,28.224,3230,28.1642058957029,28.1642058957029,28.0264765766419,28.0264765766419,3252.76421210858,0.0,1.0
2025-06-13,27.9545,28.2107,27.906,28.17,2224,27.7588626509968,28.013269655636,27.7107020743965,27.9728544913549,2239.67418195959,0.0,1.0
2025-06-16,28.2597,28.37,28.2454,28.26,11225,28.061926733026,28.1714548072325,28.0477268104408,28.0622246334998,11304.1109228851,0.0,1.0
2025-06-17,28.0119,28.23,28.0119,28.23,2813,27.8158609416537,28.0324345861182,27.8158609416537,28.0324345861182,2832.82530299116,0.0,1.0
2025-06-18,28.0973,28.245,28.0973,28.11,4789,27.9006632765334,28.047329609809,27.9006632765334,27.9132743965916,4822.75164451641,0.0,1.0
2025-06-20,28.1515,28.28,28.115,28.25,2900,27.9544839621362,28.0820846650876,27.9182394044886,28.0522946177059,2920.43845669192,0.0,1.0
2025-06-23,28.3398,28.35,28.06,28.0931,5308,28.141466159535,28.1515947756447,27.8636243176223,27.8964926699,5345.40942348988,0.0,1.0
2025-06-24,28.6281,28.6632,28.5008,28.58,6096,28.4277485148725,28.462602870309,28.3013394138164,28.3799851389039,6138.96304551513,0.0,1.0
2025-06-25,28.3852,28.52,28.3852,28.5,3567,28.1865484312392,28.3204050441406,28.1865484312392,28.3005450125529,3592.13930173105,0.0,1.0
2025-06-26,28.7027,28.7027,28.52,28.54,4429,28.5018264326948,28.5018264326948,28.3204050441406,28.3402650757284,4460.21445678913,0.0,1.0
2025-06-27,28.6613,28.76,28.55,28.61,3205,28.5707406628642,28.669128806578,28.4597923305912,28.5196027523017,3215.15873823311,0.11079992,1.0
2025-06-30,28.7584,28.78,28.65,28.67,3409,28.6675338619991,28.6890656138148,28.5594763667754,28.5794131740122,3419.80534746854,0.0,1.0
2025-07-01,29.2041,29.3601,28.92,28.92,5546,29.1118256112721,29.2673327077194,28.8286232644727,28.8286232644727,5563.57889617499,0.0,1.0
2025-07-02,29.21,29.2399,28.9905,29.02,3289,29.1177069694069,29.147512496226,28.8989005099826,28.9283073006569,3299.42498909477,0.0,1.0
2025-07-03,29.3443,29.45,29.33,29.42,3663,29.2515826300023,29.356948656249,29.237327812828,29.3270434453938,3674.61043935972,0.0,1.0
2025-07-07,29.0369,29.3,29.0369,29.3,3188,28.9451539027721,29.2074226019727,28.9451539027721,29.2074226019727,3198.10485413016,0.0,1.0
2025-07-08,29.1705,29.23,29.109,29.109,1858,29.0783317751142,29.1376437766438,29.0170260928609,29.0170260928609,1863.8892154874,0.0,1.0
2025-07-09,29.2256,29.2256,29.115,29.14,2601,29.1332576790517,29.1332576790517,29.0230071350319,29.047928144078,2609.24426775174,0.0,1.0
2025-07-10,29.444,29.565,29.31,29.31,2506,29.350967614078,29.4715852978609,29.2173910055911,29.2173910055911,2513.94315070583,0.0,1.0
2025-07-11,29.168,29.19,29.14,29.175,3708,29.0758396742096,29.0977701621701,29.047928144078,29.0828175567425,3719.75307374988,0.0,1.0
2025-07-14,29.235,29.26,29.1735,29.18,1844,29.142627978453,29.167548987499,29.0813222961997,29.0878017585517,1849.84484034379,0.0,1.0
2025-07-15,28.6838,29.125,28.6838,29.125,2118,28.5931695710056,29.0329755386504,28.5931695710056,29.0329755386504,2124.71332529727,0.0,1.0
2025-07-16,28.8313,28.8313,28.59,28.83,2979,28.7402035243773,28.7402035243773,28.4996659450649,28.7389076319069,2988.44239662916,0.0,1.0
2025-07-17,29.0847,29.0847,28.85,28.85,1606,28.9928028720681,28.9928028720681,28.7588444391438,28.7588444391438,1611.09046290246,0.0,1.0
2025-07-18,28.9984,29.18,28.9984,29.18,2582,28.9067755488412,29.0878017585517,28.9067755488412,29.0878017585517,2590.18404434256,0.0,1.0
2025-07-21,28.845,29.08,28.845,29.04,3880,28.7538602373346,28.9881177223675,28.7538602373346,28.9482441078938,3892.29825408564,0.0,1.0
2025-07-22,29.3041,29.31,29.1333,29.1333,2712,29.2115096474563,29.2173910055911,29.0412493136536,29.0412493136536,2720.59609924749,0.0,1.0
2025-07-23,29.5991,29.5991,29.4468,29.52,4273,29.5055775541997,29.5055775541997,29.3537587670911,29.426727481578,4286.54392775978,0.0,1.0
2025-07-24,29.2701,29.54,29.2701,29.525,2002,29.1776170751536,29.4466642888148,29.1776170751536,29.4317116833872,2008.34564553595,0.0,1.0
2025-07-25,29.4793,29.4793,29.205,29.26,4552,29.386156078851,29.386156078851,29.1127227675977,29.167548987499,4566.42826097883,0.0,1.0
2025-07-28,29.3444,29.45,29.32,29.42,3994,29.2516823140385,29.356948656249,29.2273594092096,29.3270434453938,4006.65959454074,0.0,1.0
2025-07-29,29.2596,29.41,29.2,29.405,3961,29.1671502513543,29.3170750417754,29.1077385657885,29.3120908399661,3973.55499598795,0.0,1.0
2025-07-30,29.0601,29.315,28.99,29.21,3319,28.9682805991668,29.2223752074004,28.8984020898017,29.1177069694069,3329.52007868821,0.0,1.0
2025-07-31,28.8242,29.16,28.8242,29.05,4041,28.7331259578083,29.0678649513148,28.7331259578083,28.9582125115122,4053.80856823713,0.0,1.0
2025-08-01,28.426,28.49,28.19,28.3799,4782,28.3361841257227,28.3999819088806,28.100929800328,28.2902297850418,4797.15728119525,0.0,1.0
2025-08-04,28.7742,28.79,28.64,28.6454,2439,28.6832839397162,28.6990340174333,28.549507963157,28.5548909011109,2446.73078394713,0.0,1.0
2025-08-05,28.8203,28.86,28.79,28.8302,4485,28.7292382803971,28.7688128427622,28.6990340174333,28.7391069999793,4499.21589422013,0.0,1.0
2025-08-06,28.7444,28.78,28.74,28.78,6700,28.6535780969333,28.6890656138148,28.6491919993412,28.6890656138148,6721.23667586953,0.0,1.0
2025-08-07,28.6772,28.88,28.6772,28.88,2065,28.5865904246175,28.7887496499991,28.5865904246175,28.7887496499991,2071.54533368218,0.0,1.0
2025-08-08,28.8288,28.89,28.76,28.89,4303,28.7377114234727,28.7987180536175,28.669128806578,28.7987180536175,4316.63901735323,0.0,1.0
2025-08-11,28.744,28.88,28.744,28.83,3188,28.6531793607885,28.7887496499991,28.6531793607885,28.7389076319069,3198.10485413017,0.0,1.0
2025-08-12,29.3657,29.3657,28.92,28.92,8105,29.2729150137457,29.2729150137457,28.8286232644727,28.8286232644727,8130.69003849593,0.0,1.0
2025-08-13,29.935,29.935,29.53,29.53,5012,29.8404162317424,29.8404162317424,29.4366958851964,29.4366958851964,5027.88630141167,0.0,1.0
2025-08-14,29.7677,29.7677,29.6056,29.65,5667,29.6736448392063,29.6736448392063,29.5120570165517,29.5563167286174,5684.96242420188,0.0,1.0
2025-08-15,29.6577,29.84,29.6577,29.84,3103,29.5639923994036,29.7457163973674,29.5639923994036,29.7457163973674,3112.8354336154,0.0,1.0
2025-08-18,29.6963,29.76,29.6963,29.75,2560,29.6024704373707,29.6659691684201,29.6024704373707,29.6560007648017,2568.11431197404,0.0,1.0
2025-08-19,29.8242,29.97,29.795,29.85,4063,29.7299663196503,29.8753056444069,29.7008585810845,29.7556848009859,4075.87830060567,0.0,1.0
2025-08-20,29.7813,29.82,29.7499,29.82,2401,29.6872018681273,29.7257795901306,29.6559010807655,29.7257795901306,2408.61033712877,0.0,1.0
2025-08-21,29.7111,29.7374,29.61,29.61,2600,29.617223674726,29.6434405762424,29.5164431141438,29.5164431141438,2608.24109809863,0.0,1.0
2025-08-22,30.5282,30.54,29.9373,29.9373,5722,30.4317419343872,30.4435046506569,29.8427089645747,29.8427089645747,5740.1367551232,0.0,1.0
2025-08-25,30.355,30.41,30.355,30.37,2547,30.2590891837161,30.3139154036174,30.2590891837161,30.2740417891437,2555.07310648354,0.0,1.0
2025-08-26,30.3602,30.41,30.341,30.3985,3221,30.2642727535977,30.3139154036174,30.2451334186503,30.3024517394562,3231.20945268295,0.0,1.0
2025-08-27,30.5201,30.53,30.45,30.491,3308,30.4236675274562,30.4335362470385,30.3537890180911,30.3946594729266,3318.48521250395,0.0,1.0
2025-08-28,30.4673,30.4673,30.3856,30.3856,2011,30.371034356351,30.371034356351,30.2895924987885,30.2895924987885,2017.37417241397,0.0,1.0
2025-08-29,30.5109,30.5109,30.46,30.4956,2900,30.4144965961273,30.4144965961273,30.3637574217095,30.3992449385911,2909.19199403308,0.0,1.0
2025-09-02,30.373,30.39,30.26,30.27,2441,30.2770323102293,30.2939785963806,30.1643893493411,30.1743577529595,2448.73712325336,0.0,1.0
2025-09-03,30.31,30.32,30.3,30.303,2499,30.2142313674332,30.2241997710516,30.2042629638148,30.2072534849003,2506.92096313403,0.0,1.0
2025-09-04,30.535,30.535,30.25,30.26,3785,30.4385204488477,30.4385204488477,30.1544209457227,30.1643893493411,3796.99713703973,0.0,1.0
2025-09-05,30.5377,30.745,30.49,30.745,2201,30.4412119178247,30.6478569248345,30.3936626325648,30.6478569248345,2207.9764065058,0.0,1.0
2025-09-08,30.4732,30.4732,30.23,30.37,4683,30.3769157144858,30.3769157144858,30.1344841384859,30.2740417891437,4697.84348553688,0.0,1.0
2025-09-09,30.339,30.45,30.339,30.4499,3046,30.2431397379266,30.3537890180911,30.2431397379266,30.3536893340549,3055.65476338786,0.0,1.0
2025-09-10,30.1966,30.4,30.1617,30.36,4924,30.1011896704003,30.303946999999,30.066399941772,30.2640733855253,4939.60737193756,0.0,1.0
2025-09-11,30.7181,30.7181,30.54,30.54,3122,30.621041919101,30.621041919101,30.4435046506569,30.4435046506569,3131.89565702458,0.0,1.0
2025-09-12,30.4289,30.56,30.4289,30.5595,2093,30.3327556864562,30.4634414578937,30.3327556864562,30.4629430377128,2099.6340839694,0.0,1.0
2025-09-15,30.1994,30.38,30.1994,30.38,3908,30.1039808234135,30.2840101927622,30.1039808234135,30.2840101927622,3920.38700437286,0.0,1.0
2025-09-16,30.1062,30.13,30.019,30.02,3835,30.0110753016898,30.0348001023016,29.9241508221372,29.925147662499,3847.15561969548,0.0,1.0
2025-09-17,30.1417,30.37,30.03,30.32,5215,30.0464631345352,30.2740417891437,29.9351160661174,30.2241997710516,5231.52974099398,0.0,1.0
2025-09-18,30.398,30.43,30.28,30.2897,3285,30.3019533192753,30.3338522108543,30.184326156578,30.1939955080878,3295.41231048231,0.0,1.0
2025-09-19,30.2108,30.3281,30.2108,30.31,5072,30.1153448035385,30.2322741779826,30.1153448035385,30.2142313674332,5088.07648059855,0.0,1.0
2025-09-22,30.1819,30.2,30.03,30.03,3200,30.0865361170812,30.1045789276306,29.9351160661174,29.9351160661174,3210.14288996755,0.0,1.0
2025-09-23,30.1662,30.465,30.1662,30.32,2219,30.0708857234003,30.3687416235187,30.0708857234003,30.2241997710516,2226.03346026187,0.0,1.0
2025-09-24,30.185,30.24,30.18,30.23,3998,30.089626322203,30.1444525421043,30.0846421203937,30.1344841384859,4010.67227315319,0.0,1.0
2025-09-25,29.8698,29.95,29.86,29.92,3001,29.7754222401503,29.8553688371701,29.7656532046043,29.8254636263148,3010.51212899769,0.0,1.0
2025-09-26,30.1931,30.1931,30.019,30.131,3369,30.0977007291339,30.0977007291339,29.9241508221372,30.0357969426635,3379.67856134395,0.0,1.0
2025-09-29,30.0993,30.1073,29.99,30.01,3360,30.0993,30.1073,29.99,30.01,3360,0.09540434,1.0
2025-09-30,30.1227,30.1227,29.88,30.02,2719,30.1227,30.1227,29.88,30.02,2719,0.0,1.0
2025-10-01,30.2218,30.2218,30.13,30.13,2011,30.2218,30.2218,30.13,30.13,2011,0.0,1.0
2025-10-02,30.3103,30.3103,30.12,30.15,2492,30.3103,30.3103,30.12,30.15,2492,0.0,1.0
2025-10-03,30.5141,30.5301,30.48,30.49,4928,30.5141,30.5301,30.48,30.49,4928,0.0,1.0
2025-10-06,30.4613,30.59,30.4613,30.5708,2105,30.4613,30.59,30.4613,30.5708,2105,0.0,1.0
2025-10-07,30.291,30.44,30.27,30.44,2627,30.291,30.44,30.27,30.44,2627,0.0,1.0
2025-10-08,30.3275,30.43,30.3275,30.36,3659,30.3275,30.43,30.3275,30.36,3659,0.0,1.0
2025-10-09,30.0456,30.21,30.04,30.21,3767,30.0456,30.21,30.04,30.21,3767,0.0,1.0
2025-10-10,29.2611,30.011,29.2611,30.011,1547,29.2611,30.011,29.2611,30.011,1547,0.0,1.0
2025-10-13,29.6124,29.6124,29.445,29.485,2162,29.6124,29.6124,29.445,29.485,2162,0.0,1.0
2025-10-14,29.9686,30.01,29.71,29.71,3160,29.9686,30.01,29.71,29.71,3160,0.0,1.0
2025-10-15,29.947,30.04,29.947,30.04,1697,29.947,30.04,29.947,30.04,1697,0.0,1.0
2025-10-16,29.5424,29.86,29.5424,29.84,1923,29.5424,29.86,29.5424,29.84,1923,0.0,1.0
2025-10-17,29.6829,29.6829,29.5,29.5,1961,29.6829,29.6829,29.5,29.5,1961,0.0,1.0
2025-10-20,30.0365,30.0365,29.92,29.92,2708,30.0365,30.0365,29.92,29.92,2708,0.0,1.0
2025-10-21,30.247,30.247,30.1838,30.1838,3119,30.247,30.247,30.1838,30.1838,3119,0.0,1.0
2025-10-22,30.0763,30.26,30.07,30.26,3251,30.0763,30.26,30.07,30.26,3251,0.0,1.0
2025-10-23,30.225,30.26,30.02,30.0675,1446,30.225,30.26,30.02,30.0675,1446,0.0,1.0
2025-10-24,30.2812,30.46,30.2812,30.46,1972,30.2812,30.46,30.2812,30.46,1972,0.0,1.0
2025-10-27,30.326,30.4252,30.29,30.4252,2769,30.326,30.4252,30.29,30.4252,2769,0.0,1.0
2025-10-28,29.9965,30.16,29.9965,30.04,3106,29.9965,30.16,29.9965,30.04,3106,0.0,1.0
2025-10-29,29.4336,29.72,29.4336,29.69,2809,29.4336,29.72,29.4336,29.69,2809,0.0,1.0
2025-10-30,29.2459,29.4601,29.2459,29.46,2795,29.2459,29.4601,29.2459,29.46,2795,0.0,1.0
2025-10-31,29.3638,29.3638,29.2275,29.275,3389,29.3638,29.3638,29.2275,29.275,3389,0.0,1.0
2025-11-03,29.242,29.242,28.9205,29.12,3553,29.242,29.242,28.9205,29.12,3553,0.0,1.0
2025-11-04,29.0909,29.14,29.0909,29.13,2784,29.0909,29.14,29.0909,29.13,2784,0.0,1.0
2025-11-05,29.278,29.4,29.08,29.17,2932,29.278,29.4,29.08,29.17,2932,0.0,1.0
2025-11-06,29.0741,29.2701,29.069,29.27,3911,29.0741,29.2701,29.069,29.27,3911,0.0,1.0
2025-11-07,29.4045,29.4045,29.13,29.13,4022,29.4045,29.4045,29.13,29.13,4022,0.0,1.0
2025-11-10,29.4484,29.485,29.3399,29.34,3404,29.4484,29.485,29.3399,29.34,3404,0.0,1.0
2025-11-11,29.6499,29.6499,29.585,29.59,2105,29.6499,29.6499,29.585,29.59,2105,0.0,1.0
2025-11-12,29.7728,29.89,29.7728,29.89,3105,29.7728,29.89,29.7728,29.89,3105,0.0,1.0
2025-11-13,29.5023,29.84,29.495,29.75,4190,29.5023,29.84,29.495,29.75,4190,0.0,1.0
2025-11-14,29.3577,29.3577,29.27,29.27,1190,29.3577,29.3577,29.27,29.27,1190,0.0,1.0
2025-11-17,28.8237,29.32,28.81,29.2601,2887,28.8237,29.32,28.81,29.2601,2887,0.0,1.0
2025-11-18,28.9384,28.9825,28.74,28.7402,2308,28.9384,28.9825,28.74,28.7402,2308,0.0,1.0
2025-11-19,28.8141,28.88,28.75,28.88,3533,28.8141,28.88,28.75,28.88,3533,0.0,1.0
2025-11-20,28.4711,29.16,28.4711,29.0775,2166,28.4711,29.16,28.4711,29.0775,2166,0.0,1.0
2025-11-21,29.1457,29.2502,28.67,28.67,5004,29.1457,29.2502,28.67,28.67,5004,0.0,1.0
2025-11-24,29.3615,29.37,29.15,29.15,3516,29.3615,29.37,29.15,29.15,3516,0.0,1.0
2025-11-25,29.8736,29.93,29.64,29.64,3120,29.8736,29.93,29.64,29.64,3120,0.0,1.0
2025-11-26,30.07,30.18,30.0599,30.06,2408,30.07,30.18,30.0599,30.06,2408,0.0,1.0