date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-26,26.6208,26.6208,26.6208,26.6208,0,23.8896828932188,23.8896828932188,23.8896828932188,23.8896828932188,0,0.0,1.0
2024-01-29,26.7892,26.7892,26.7892,26.7892,85,24.0408061727303,24.0408061727303,24.0408061727303,24.0408061727303,94.7173727719212,0.0,1.0
2024-01-30,26.8146,26.8146,26.8146,26.8146,7,24.0636003015877,24.0636003015877,24.0636003015877,24.0636003015877,7.80025422827587,0.0,1.0
2024-01-31,26.5055,26.5055,26.5055,26.5055,7,23.7862119067125,23.7862119067125,23.7862119067125,23.7862119067125,7.80025422827587,0.0,1.0
2024-02-01,26.6084,26.6084,26.6084,26.6084,100,23.8785550507845,23.8785550507845,23.8785550507845,23.8785550507845,111.432203261084,0.0,1.0
2024-02-02,26.4595,26.4595,26.4595,26.4595,2,23.7449312009077,23.7449312009077,23.7449312009077,23.7449312009077,2.22864406522168,0.0,1.0
2024-02-05,26.4156,26.52,26.39,26.41,10300,23.7055350490636,23.7992243031075,23.6825614388765,23.7005095718351,11477.5169358916,0.0,1.0
2024-02-06,26.1775,26.1775,26.1775,26.1775,82,23.4918625261914,23.4918625261914,23.4918625261914,23.4918625261914,91.3744066740888,0.0,1.0
2024-02-07,26.241,26.241,26.241,26.241,15,23.548847848335,23.548847848335,23.548847848335,23.548847848335,16.7148304891626,0.0,1.0
2024-02-08,26.3282,26.3282,26.24,26.24,131,23.6271017080345,23.6271017080345,23.547950441687,23.547950441687,145.97618627202,0.0,1.0
2024-02-09,26.347,26.347,26.347,26.347,14,23.6439729530155,23.6439729530155,23.6439729530155,23.6439729530155,15.6005084565518,0.0,1.0
2024-02-12,26.6302,26.6302,26.6302,26.6302,39,23.8981185157094,23.8981185157094,23.8981185157094,23.8981185157094,43.4585592718227,0.0,1.0
2024-02-13,26.3606,26.3606,26.3599,26.36,348,23.6561776834274,23.6561776834274,23.6555494987738,23.6556392394386,387.784067348572,0.0,1.0
2024-02-14,26.4665,26.4665,26.4665,26.4665,23,23.7512130474432,23.7512130474432,23.7512130474432,23.7512130474432,25.6294067500493,0.0,1.0
2024-02-15,27.0136,27.0136,27.0136,27.0136,37,24.2421842245258,24.2421842245258,24.2421842245258,24.2421842245258,41.229915206601,0.0,1.0
2024-02-16,27.1977,27.3,27.1977,27.3,2493,24.4073967884097,24.499201488493,24.4073967884097,24.499201488493,2778.00482729883,0.0,1.0
2024-02-20,27.4374,27.4374,25.84,25.84,1484,24.6225051619186,24.6225051619186,23.188987782515,23.188987782515,1653.65389639448,0.0,1.0
2024-02-21,27.5685,27.7,27.5685,27.7,2924,24.7401551734622,24.858164147665,24.7401551734622,24.858164147665,3258.2776233541,0.0,1.0
2024-02-22,27.8324,27.8324,27.8299,27.83,214,24.976980787851,24.976980787851,24.9747372712312,24.974827011896,238.46491497872,0.0,1.0
2024-02-23,27.9026,27.95,27.9026,27.95,2308,25.0399787345357,25.0825158096476,25.0399787345357,25.0825158096476,2571.85525126582,0.0,1.0
2024-02-26,27.7153,27.91,27.7153,27.91,1120,24.8718944693784,25.0466195437304,24.8718944693784,25.0466195437304,1248.04067652414,0.0,1.0
2024-02-27,27.7615,27.7615,27.7615,27.7615,6,24.9133546565127,24.9133546565127,24.9133546565127,24.9133546565127,6.68593219566505,0.0,1.0
2024-02-28,27.0732,27.19,27.0732,27.19,267,24.6750034508225,24.7814570803549,24.6750034508225,24.7814570803549,292.950086690223,0.4227,1.0
2024-02-29,27.218,27.23,27.175,27.23,595,24.8069767860647,24.8179138027975,24.7677858094389,24.8179138027975,652.82884487147,0.0,1.0
2024-03-01,27.5836,27.5836,27.5836,27.5836,13,25.14019122919,25.14019122919,25.14019122919,25.14019122919,14.2634873669397,0.0,1.0
2024-03-04,27.5479,27.61,27.54,27.61,1333,25.10765360441,25.1642526660021,25.1004534017276,25.1642526660021,1462.55605077928,0.0,1.0
2024-03-05,27.7342,27.7342,27.7342,27.7342,46,25.2774507891864,25.2774507891864,25.2774507891864,25.2774507891864,50.4708014522481,0.0,1.0
2024-03-06,28.0936,31.9,27.99,29.0,7400,25.6050144403331,29.0742361479706,25.5105915292068,26.4311237708824,8119.21588579645,0.0,1.0
2024-03-07,27.9873,28.22,27.9873,28.13,8859,25.5081307004419,25.7202176832517,25.5081307004419,25.6381900577559,9720.01804490145,0.0,1.0
2024-03-08,27.788,27.96,27.788,27.96,459,25.3264850808717,25.4832489873749,25.3264850808717,25.4832489873749,503.610823186563,0.0,1.0
2024-03-11,27.87,27.87,27.652,27.67,6865,25.401221361879,25.401221361879,25.2025322245669,25.218937749666,7532.21852108008,0.0,1.0
2024-03-12,27.9748,27.98,27.95,27.975,2692,25.4967379746786,25.5014773485962,25.4741348067642,25.4969202582908,2953.63907629244,0.0,1.0
2024-03-13,27.9449,28.08,27.9449,28.07,1524,25.4694865746528,25.5926191547026,25.4694865746528,25.583504974092,1672.1195959397,0.0,1.0
2024-03-14,27.51,27.51,27.51,27.51,322,25.0731108598956,25.0731108598956,25.0731108598956,25.0731108598956,353.295610165738,0.0,1.0
2024-03-15,27.8071,27.81,27.8071,27.81,518,25.343893165838,25.3465362782151,25.343893165838,25.3465362782151,568.345112005752,0.0,1.0
2024-03-18,27.8842,27.91,27.8842,27.91,385,25.4141634983461,25.4376780843216,25.4141634983461,25.4376780843216,422.418664328599,0.0,1.0
2024-03-19,27.96,28.1,27.96,28.1,4975,25.4832489873749,25.6108475159239,25.4832489873749,25.6108475159239,5458.52689619422,0.0,1.0
2024-03-20,28.2715,28.3,28.18,28.18,768,25.7671557133966,25.7931311281369,25.6837609608091,25.6837609608091,842.64294598536,0.0,1.0
2024-03-21,28.4104,28.44,28.34,28.41,61536,25.8937516820785,25.920729656686,25.8295878505795,25.8933871148541,67516.766047077,0.0,1.0
2024-03-22,28.2291,31.26,28.22,29.83,20717,25.7285115876074,28.4909285888891,25.7202176832517,27.1876007615662,22730.5129062223,0.0,1.0
2024-03-25,28.1115,28.51,28.1115,28.45,210054,25.6213288236262,25.9845289209606,25.6213288236262,25.9298438372967,230469.428875011,0.0,1.0
2024-03-26,28.0699,28.16,28.04,28.16,26712,25.5834138322859,25.6655325995878,25.55616243226,25.6655325995878,29308.1749650533,0.0,1.0
2024-03-27,28.1591,28.2,28.134,28.2,14765,25.6647123233329,25.7019893220304,25.6418357300001,25.7019893220304,16200.0300748357,0.0,1.0
2024-03-28,28.4965,28.5,28.22,28.22,20406,25.9722247771362,25.9754147403499,25.7202176832517,25.7202176832517,22389.2864007516,0.0,1.0
2024-04-01,28.58,30.62,28.4,29.18,31301,26.0483281852351,27.9076210298075,25.8842729342434,26.595179021874,34343.186005583,0.0,1.0
2024-04-02,28.7133,28.7133,28.54,28.67,13327,26.169820212775,26.169820212775,26.0118714627925,26.1303558107309,14622.2689337851,0.0,1.0
2024-04-03,28.9627,29.01,28.94,29.0,13384,26.3971278772046,26.440237951493,26.3764386872185,26.4311237708824,14684.8088399324,0.0,1.0
2024-04-04,28.8454,29.17,28.8454,29.14,11956,26.2902185386417,26.5860648412634,26.2902185386417,26.5587222994314,13118.0196122409,0.0,1.0
2024-04-05,28.7262,28.82,28.7262,28.8,16988,26.1815775057628,26.2670685198907,26.1815775057628,26.2488401586694,18639.0864145824,0.0,1.0
2024-04-08,28.665,28.8,28.66,28.78,11973,26.1257987204256,26.2488401586694,26.1212416301203,26.2306117974481,13136.6718649515,0.0,1.0
2024-04-09,28.4319,28.58,28.38,28.58,192616,25.9133471703914,26.0483281852351,25.8660445730221,26.0483281852351,211336.606359266,0.0,1.0
2024-04-10,28.1434,28.39,28.1434,28.38,156479,25.6504030597742,25.8751587536328,25.6504030597742,25.8660445730221,171687.403053181,0.0,1.0
2024-04-11,28.0779,28.13,27.94,28.13,294214,25.5907051767744,25.6381900577559,25.4650206261536,25.6381900577559,322809.051705907,0.0,1.0
2024-04-12,27.7332,28.26,27.7332,28.26,1558837,25.2765393711253,25.7566744056943,25.2765393711253,25.7566744056943,1710342.45050909,0.0,1.0
2024-04-15,27.292,28.41,27.292,28.41,951031,24.8744217225835,25.8933871148541,24.8744217225835,25.8933871148541,1043462.97338985,0.0,1.0
2024-04-16,27.0915,27.15,27.035,27.08,170322,24.69168240134,24.7450003579123,24.6401872808898,24.6812010936377,186875.8227163,0.0,1.0
2024-04-17,27.44,27.48,27.12,27.12,195916,25.0093115956211,25.0457683180637,24.7176578160803,24.7176578160803,214957.337767797,0.0,1.0
2024-04-18,27.6345,27.75,27.6345,27.7,100011,25.1865824084982,25.2918511945512,25.1865824084982,25.246280291498,109731.202696539,0.0,1.0
2024-04-19,28.027,28.26,27.92,27.9499,146186,25.5443139974662,25.7566744056943,25.4467922649323,25.4740436649581,160394.012632573,0.0,1.0
2024-04-22,28.29,28.29,28.185,28.21,112788,25.7840169475263,25.7840169475263,25.6883180511145,25.7111035026411,123750.016395569,0.0,1.0
2024-04-23,28.3041,28.42,28.3,28.3,127956,25.7968679421873,25.9025012954647,25.7931311281369,25.7931311281369,140392.21457878,0.0,1.0
2024-04-24,28.478,28.49,28.17,28.3,66044,25.9553635430065,25.9663005597393,25.6746467801985,25.7931311281369,72462.9045893973,0.0,1.0
2024-04-25,28.3852,30.34,28.24,29.06,11882,25.8707839469396,27.6524239727093,25.738446044473,26.4858088545462,13036.8274533829,0.0,1.0
2024-04-26,28.4232,28.46,28.2,28.43,58203,25.9054178332601,25.9389580179073,25.7019893220304,25.9116154760754,63859.8273244609,0.0,1.0
2024-04-29,28.6126,28.6126,28.54,28.54,62549,26.0780404140258,26.0780404140258,26.0118714627925,26.0118714627925,68628.2208703624,0.0,1.0
2024-04-30,28.07,29.35,28.06,29.35,137012,25.583504974092,26.7501200922551,25.5743907934813,26.7501200922551,150328.379316857,0.0,1.0
2024-05-01,27.89,28.0,27.76,28.0,24270,25.4194497231003,25.5197057098174,25.3009653751619,25.5197057098174,26628.8337227405,0.0,1.0
2024-05-02,28.0227,28.15,28.02,28.06,11155,25.5403948998036,25.6564184189772,25.5379340710387,25.5743907934813,12239.1693521702,0.0,1.0
2024-05-03,28.3316,28.3316,28.1599,28.1984,26737,25.8219319388666,25.8219319388666,25.6654414577817,25.7005310531327,29335.6047484512,0.0,1.0
2024-05-06,28.45,28.53,28.36,28.53,92598,25.9298438372967,26.0027572821819,25.8478162118008,26.0027572821819,101597.723323375,0.0,1.0
2024-05-07,28.562,28.6495,28.48,28.6495,11361,26.0319226601359,26.1116717404791,25.9571863791286,26.1116717404791,12465.1907673694,0.0,1.0
2024-05-08,28.7198,28.76,28.5,28.57,215691,26.175744430172,26.2123834362268,25.9754147403499,26.0392140046244,236654.296435584,0.0,1.0
2024-05-09,28.33,28.93,28.33,28.775,20649,25.8204736699689,26.3673245066078,25.8204736699689,26.2260547071428,22655.9038953798,0.0,1.0
2024-05-10,28.5013,28.7496,28.37,28.74,66177,25.9765995838293,26.2029046883917,25.8569303924115,26.1941550750055,72608.8310370744,0.0,1.0
2024-05-13,28.1516,28.53,28.14,28.53,24182,25.6578766878749,26.0027572821819,25.6473042383665,26.0027572821819,26532.2808851797,0.0,1.0
2024-05-14,28.4561,28.46,28.16,28.16,42696,25.9354034874692,25.9389580179073,25.6655325995878,25.6655325995878,46845.6812783736,0.0,1.0
2024-05-15,28.4253,28.45,28.22,28.335,23915,25.9073318111884,25.9298438372967,25.7202176832517,25.8250307602742,26239.3307984894,0.0,1.0
2024-05-16,28.23,28.69,28.21,28.69,100772,25.7293318638624,26.1485841719522,25.7111035026411,26.1485841719522,110566.165303173,0.0,1.0
2024-05-17,28.65,28.65,28.16,28.29,130938,26.1121274495096,26.1121274495096,25.6655325995878,25.7840169475263,143664.039142489,0.0,1.0
2024-05-20,28.84,28.84,28.5,28.565,371110,26.285296881112,26.285296881112,25.9754147403499,26.0346569143191,407178.676672691,0.0,1.0
2024-05-21,28.64,28.77,28.55,28.67,31213,26.103013268899,26.2214976168374,26.0209856434031,26.1303558107309,34246.6331680222,0.0,1.0
2024-05-22,28.06,28.36,28.06,28.34,42989,25.5743907934813,25.8478162118008,25.5743907934813,25.8295878505795,47167.1583397978,0.0,1.0
2024-05-23,27.8992,28.21,27.79,28.2,96651,25.4278347692621,25.7111035026411,25.3283079169938,25.7019893220304,106044.639807853,0.0,1.0
2024-05-24,27.95,27.95,27.77,27.92,157120,25.4741348067642,25.4741348067642,25.3100795557725,25.4467922649323,172390.702699505,0.0,1.0
2024-05-28,27.95,28.21,27.79,28.21,524485,25.4741348067642,25.7111035026411,25.3283079169938,25.7111035026411,575460.397819182,0.0,1.0
2024-05-29,27.44,27.58,27.26,27.45,104845,25.422639686314,25.5523470316524,25.2558730994505,25.4319044966953,113164.755332184,0.4535,1.0
2024-05-30,27.18,27.51,27.17,27.51,52121,25.1817546164,25.4874933589832,25.1724898060187,25.4874933589832,56256.952765213,0.0,1.0
2024-05-31,27.72,27.72,27.23,27.29,272599,25.6820543769907,25.6820543769907,25.2280786683065,25.2836675305944,294230.522569489,0.0,1.0
2024-06-03,27.26,27.62,27.1,27.62,73709,25.2558730994505,25.5894062731776,25.1076361333495,25.5894062731776,79558.0232798888,0.0,1.0
2024-06-04,27.4,27.51,27.0,27.2,104767,25.3855804447888,25.4874933589832,25.0149880295364,25.2002842371626,113080.565805588,0.0,1.0
2024-06-05,27.66,27.7097,27.2125,27.53,74167,25.6264655147029,25.672511622298,25.2118652501392,25.5060229797458,80052.3669104114,0.0,1.0
2024-06-06,27.98,27.98,27.62,27.88,142065,25.9229394469048,25.9229394469048,25.5894062731776,25.8302913430917,153338.270458932,0.0,1.0
2024-06-07,27.97,28.03,27.66,27.75,283740,25.9136746365235,25.9692634988113,25.6264655147029,25.7098488081346,306255.593284886,0.0,1.0
2024-06-10,28.2,28.34,27.8601,27.87,207276,26.1267652752936,26.2564726206319,25.8118543704329,25.8210265327104,223723.952751526,0.0,1.0
2024-06-11,28.12,28.28,28.04,28.19,285312,26.0526467922431,26.2008837583441,25.9785283091926,26.1175004649123,307952.336051658,0.0,1.0
2024-06-12,27.93,28.19,27.93,28.13,13002,25.8766153949982,26.1175004649123,25.8766153949982,26.0619116026244,14033.746471735,0.0,1.0
2024-06-13,27.82,27.9589,27.7804,27.83,43211,25.7747024808038,25.9033906970002,25.7380138316938,25.7839672911851,46639.9183810292,0.0,1.0
2024-06-14,27.59,27.8,27.51,27.7001,46402,25.5616118420337,25.7561728600412,25.4874933589832,25.6636174043319,50084.1335011112,0.0,1.0
2024-06-17,27.91,27.91,27.51,27.69,64221,25.8580857742356,25.8580857742356,25.4874933589832,25.6542599458468,69317.1229165739,0.0,1.0
2024-06-18,27.87,28.08,27.75,28.08,252484,25.8210265327104,26.0155875507179,25.7098488081346,26.0155875507179,272519.338883982,0.0,1.0
2024-06-20,28.14,28.14,27.88,28.04,407579,26.0711764130057,26.0711764130057,25.8302913430917,25.9785283091926,439921.577695992,0.0,1.0
2024-06-21,28.18,28.2399,28.1072,28.1072,148078,26.108235654531,26.163731868715,26.040787834955,26.040787834955,159828.419477125,0.0,1.0
2024-06-24,28.72,28.72,28.16,28.16,181799,26.6085354151217,26.6085354151217,26.0897060337683,26.0897060337683,196225.278789029,0.0,1.0
2024-06-25,28.7299,28.8,28.46,28.5501,97106,26.6177075773992,26.6826538981722,26.3676503452076,26.4511262867432,104811.643199838,0.0,1.0
2024-06-26,28.7499,28.78,28.55,28.58,145801,26.6362371981618,26.6641242774095,26.4510336386394,26.4788280697834,157370.732912278,0.0,1.0
2024-06-27,28.76,28.77,28.5809,28.77,104173,26.6455946566469,26.6548594670282,26.4796619027177,26.6548594670282,112439.430179976,0.0,1.0
2024-06-28,28.94,29.03,28.62,28.63,88609,26.8123612435105,26.8957445369423,26.5158873113086,26.5251521216899,95640.381565449,0.0,1.0
2024-07-01,28.89,29.62,28.81,29.62,145474,26.766037191604,27.4423683494396,26.6919187085535,27.4423683494396,157017.784512319,0.0,1.0
2024-07-02,29.14,29.3,29.01,29.21,177839,26.9976574511367,27.1458944172377,26.8772149161797,27.0625111238059,191951.041284947,0.0,1.0
2024-07-03,29.31,29.41,28.91,28.91,23367,27.155159227619,27.2478073314321,26.7845668123666,26.7845668123666,25221.2393327974,0.0,1.0
2024-07-05,28.9253,29.245,28.92,29.245,83954,26.79874197225,27.0949379601405,26.7938316227479,27.0949379601405,90615.9937923427,0.0,1.0
2024-07-08,29.13,29.2,28.99,29.05,234869,26.9883926407554,27.0532463134246,26.8586852954171,26.9142741577049,253506.537461154,0.0,1.0
2024-07-09,29.16,29.37,28.86,29.37,181309,27.0161870718993,27.2107480899068,26.73824276046,27.2107480899068,195696.395865544,0.0,1.0
2024-07-10,29.09,29.29,28.9101,29.29,47283,26.9513333992302,27.1366296068563,26.7846594604704,27.1366296068563,51035.0434104788,0.0,1.0
2024-07-11,29.085,29.11,28.97,29.0455,94318,26.9467009940395,26.9698630199928,26.8401556746544,26.9101049930333,101802.4073005,0.0,1.0
2024-07-12,29.22,29.29,29.05,29.05,67993,27.0717759341872,27.1366296068563,26.9142741577049,26.9142741577049,73388.4420745022,0.0,1.0
2024-07-15,29.4097,29.53,29.19,29.19,140212,27.2475293871206,27.3589850560078,27.0439815030433,27.0439815030433,151338.229525835,0.0,1.0
2024-07-16,29.51,29.6092,29.29,29.29,41393,27.3404554352452,27.4323623542278,27.1366296068563,27.1366296068563,44677.6547996098,0.0,1.0
2024-07-17,29.64,29.84,29.59,29.7791,65465,27.4608979702022,27.6461941778284,27.4145739182956,27.5897714826062,70659.8379304824,0.0,1.0
2024-07-18,29.7199,29.87,29.67,29.76,50578,27.5349238051489,27.6739886089723,27.4886924013461,27.5720756947779,54591.5112326882,0.0,1.0
2024-07-19,29.56,29.96,29.54,29.77,147741,27.3867794871517,27.7573719024041,27.3682498663891,27.5813405051592,159464.677548116,0.0,1.0
2024-07-22,29.8,29.87,29.55,29.66,126770,27.6091349363031,27.6739886089723,27.3775146767704,27.4794275909648,136829.567775869,0.0,1.0
2024-07-23,29.68,29.71,29.55,29.63,145036,27.4979572117274,27.5257516428714,27.3775146767704,27.4516331598209,156545.027939899,0.0,1.0
2024-07-24,28.94,29.58,28.94,29.58,183890,26.8123612435105,27.4053091079143,26.8123612435105,27.4053091079143,198482.205713533,0.0,1.0
2024-07-25,28.81,29.1394,28.79,28.973,22464,26.6919187085535,26.9971015625138,26.6733890877909,26.8429351177688,24246.5836595181,0.0,1.0
2024-07-26,29.0236,29.2,28.888,28.9361,102123,26.8898150582983,27.0532463134246,26.7641842295277,26.8087479674618,110226.75672458,0.0,1.0
2024-07-29,28.9,29.06,28.77,29.06,134676,26.7753020019853,26.9235389680862,26.6548594670282,26.9235389680862,145362.931843361,0.0,1.0
2024-07-30,29.03,29.15,28.78,28.89,116712,26.8957445369423,27.006922261518,26.6641242774095,26.766037191604,125973.436256663,0.0,1.0
2024-07-31,28.92,29.31,28.9,29.21,37905,26.7938316227479,27.155159227619,26.7753020019853,27.0625111238059,40912.8718667217,0.0,1.0
2024-08-01,28.8092,29.3,28.53,29.3,150327,26.691177523723,27.1458944172377,26.4325040178768,27.1458944172377,162255.88416063,0.0,1.0
2024-08-02,28.2423,28.5,27.99,28.44,143958,26.1659554232065,26.4047095867329,25.9322042572861,26.349120724445,155381.485508232,0.0,1.0
2024-08-05,27.48,27.69,27.0004,27.08,183836,25.4596989278393,25.6542599458468,25.0153586219517,25.0891065125869,198423.920656659,0.0,1.0
2024-08-06,27.99,28.13,27.57,27.57,21755,25.9322042572861,26.0619116026244,25.5430822212711,25.5430822212711,23481.3224498227,0.0,1.0
2024-08-07,27.8581,28.42,27.7998,28.2399,24604,25.8100014083566,26.3305911036824,25.7559875638336,26.163731868715,26556.3988763704,0.0,1.0
2024-08-08,28.14,28.22,27.68,27.68,39999,26.0711764130057,26.1452948960562,25.6449951354655,25.6449951354655,43173.0368499407,0.0,1.0
2024-08-09,27.8996,28.51,27.71,28.51,50723,25.848450371439,26.4139743971142,25.6727895666094,26.4139743971142,54748.0174039237,0.0,1.0
2024-08-12,27.34,27.96,27.33,27.96,263295,25.3299915825009,25.9044098261421,25.3207267721196,25.9044098261421,284188.223140707,0.0,1.0
2024-08-13,27.285,27.58,27.1541,27.58,129405,25.2790351254037,25.5523470316524,25.1577587575124,25.5523470316524,139673.662680732,0.0,1.0
2024-08-14,27.9,27.9,27.39,27.41,76449,25.8488209638543,25.8488209638543,25.3763156344075,25.3948452551701,82515.4502397838,0.0,1.0
2024-08-15,28.17,28.3,28.02,28.02,27150,26.0989708441497,26.2194133791067,25.95999868843,25.95999868843,29304.4313726815,0.0,1.0
2024-08-16,28.72,28.75,28.315,28.35,51559,26.6085354151217,26.6363298462656,26.2333105946786,26.2657374310132,55650.3564325631,0.0,1.0
2024-08-19,28.92,29.03,28.67,28.98,108863,26.7938316227479,26.8957445369423,26.5622113632151,26.8494204850357,117501.59530476,0.0,1.0
2024-08-20,28.47,28.77,28.43,28.77,113682,26.3769151555889,26.6548594670282,26.3398559140637,26.6548594670282,122702.996954298,0.0,1.0
2024-08-21,28.4546,28.6099,28.41,28.4792,50561,26.3626473476017,26.5065298528235,26.3213262933011,26.3854387811398,54573.1622333021,0.0,1.0
2024-08-22,28.48,28.62,28.47,28.62,255766,26.3861799659703,26.5158873113086,26.3769151555889,26.5158873113086,276061.775118426,0.0,1.0
2024-08-23,28.81,28.86,28.699,28.727,118103,26.6919187085535,26.73824276046,26.5890793133209,26.6150207823886,127474.816147617,0.0,1.0
2024-08-26,28.86,29.0,28.86,29.0,26550,26.73824276046,26.8679501057984,26.73824276046,26.8679501057984,28656.8196296389,0.0,1.0
2024-08-27,28.56,28.89,28.51,28.77,19927,26.4602984490207,26.766037191604,26.4139743971142,26.6548594670282,21508.2653393527,0.0,1.0
2024-08-28,27.81,28.0099,27.741,28.0099,29905,26.1744790487573,26.3626228230057,26.1095369756051,26.3626228230057,31773.623782571,0.4415,1.0
2024-08-29,28.43,28.51,28.147,28.185,103705,26.7580165176617,26.8333116749396,26.4916598987908,26.5274250984979,110185.04110923,0.0,1.0
2024-08-30,28.5707,28.59,28.2,28.2,34778,26.8904418755243,26.9086068322176,26.5415429404875,26.5415429404875,36951.1147938556,0.0,1.0
2024-09-03,28.18,28.74,28.0,28.74,32936,26.522719151168,27.0497852521138,26.3533050472925,27.0497852521138,34994.016816678,0.0,1.0
2024-09-04,28.14,28.43,28.07,28.11,35515,26.485071572529,26.7580165176617,26.4191883099108,26.4568358885497,37734.1664817925,0.0,1.0
2024-09-05,28.14,28.37,28.1,28.1,40359,26.485071572529,26.7015451497032,26.44742399389,26.44742399389,42880.8454185179,0.0,1.0
2024-09-06,28.01,28.33,27.91,28.02,63118,26.3627169419523,26.6638975710642,26.2685979953548,26.372128836612,67061.9490355562,0.0,1.0
2024-09-09,28.04,28.1597,27.98,28.1597,42044,26.3909526259315,26.5036130050087,26.334481257973,26.5036130050087,44671.1331989437,0.0,1.0
2024-09-10,28.08,28.27,27.83,28.22,1634231,26.4286002045705,26.6074262031057,26.1933028380768,26.560366729807,1736346.46272579,0.0,1.0
2024-09-11,28.08,28.329,27.96,28.05,78168,26.4286002045705,26.6629563815982,26.3156574686535,26.4003645205913,83052.3532464806,0.0,1.0
2024-09-12,28.39,28.52,28.39,28.42,145215,26.7203689390227,26.8427235695994,26.7203689390227,26.7486046230019,154288.807142151,0.0,1.0
2024-09-13,28.69,28.69,28.53,28.69,27696,27.0027257788151,27.0027257788151,26.8521354642591,27.0027257788151,29426.5936894193,0.0,1.0
2024-09-16,28.82,28.97,28.726,28.77,48665,27.1250804093918,27.266258829288,27.0366085995902,27.0780209360931,51705.8485664208,0.0,1.0
2024-09-17,28.89,29.0559,28.8,28.96,21381,27.19096367201,27.3471070044152,27.1062566200723,27.2568469346283,22716.9988328089,0.0,1.0
2024-09-18,28.71,29.0,28.69,29.0,54189,27.0215495681346,27.2944945132673,27.0027257788151,27.2944945132673,57575.0175272943,0.0,1.0
2024-09-19,28.61,28.82,28.53,28.82,95518,26.9274306215371,27.1250804093918,26.8521354642591,27.1250804093918,101486.473715553,0.0,1.0
2024-09-20,28.49,28.5992,28.43,28.43,49769,26.8144878856201,26.9172657753046,26.7580165176617,26.7580165176617,52878.8323703319,0.0,1.0
2024-09-23,28.89,28.9699,28.5,28.81,50732,27.19096367201,27.2661647103414,26.8238997802799,27.1156685147321,53902.0057427651,0.0,1.0
2024-09-24,28.94,29.0,28.7301,29.0,68050,27.2380231453088,27.2944945132673,27.0404674764007,27.2944945132673,72302.1266812891,0.0,1.0
2024-09-25,28.73,28.775,28.59,28.775,42572,27.0403733574541,27.0827268834229,26.9086068322176,27.0827268834229,45232.1254529881,0.0,1.0
2024-09-26,28.16,28.54,28.14,28.54,64372,26.5038953618485,26.8615473589189,26.485071572529,26.8615473589189,68394.3056389117,0.0,1.0
2024-09-27,28.38,28.46,28.2301,28.36,46324,26.7109570443629,26.7862522016409,26.5698727434133,26.6921332550434,49218.5704097581,0.0,1.0
2024-09-30,28.46,28.575,28.23,28.28,49242,26.7862522016409,26.894488990228,26.5697786244667,26.6168380977655,52318.902601617,0.0,1.0
2024-10-01,28.6931,28.74,28.29,28.29,60559,27.0056434661596,27.0497852521138,26.6262499924252,26.6262499924252,64343.0490770344,0.0,1.0
2024-10-02,28.6322,28.87,28.5031,28.67,20842,26.9483250276818,27.1721398826905,26.8268174676244,26.9839019894956,22144.3192401385,0.0,1.0
2024-10-03,28.78,28.91,28.51,28.51,35747,27.0874328307528,27.2097874613295,26.8333116749396,26.8333116749396,37980.6630782666,0.0,1.0
2024-10-04,28.93,29.0061,28.8,29.0,29228,27.228611250649,27.3002357690097,27.1062566200723,27.2944945132673,31054.3212144118,0.0,1.0
2024-10-07,28.95,29.045,28.77,28.99,22002,27.2474350399685,27.3368480392361,27.0780209360931,27.2850826186075,23376.8022225088,0.0,1.0
2024-10-08,28.67,28.69,28.5316,28.64,37640,26.9839019894956,27.0027257788151,26.8536413674047,26.9556663055164,39991.9478072553,0.0,1.0
2024-10-09,28.8,28.81,28.4535,28.4535,33121,27.1062566200723,27.1156685147321,26.7801344701121,26.7801344701121,35190.5766026595,0.0,1.0
2024-10-10,28.89,28.95,28.81,28.95,15958,27.19096367201,27.2474350399685,27.1156685147321,27.2474350399685,16955.140890228,0.0,1.0
2024-10-11,28.9,29.02,28.89,28.95,29472,27.2003755666698,27.3133183025868,27.19096367201,27.2474350399685,31313.5676348413,0.0,1.0
2024-10-14,29.07,29.17,28.84,29.17,45163,27.3603777758855,27.454496722483,27.1439041987113,27.454496722483,47985.0249420582,0.0,1.0
2024-10-15,28.52,28.74,28.52,28.74,24735,26.8427235695994,27.0497852521138,26.8427235695994,27.0497852521138,26280.5746283863,0.0,1.0
2024-10-16,28.83,28.92,28.66,28.92,19788,27.1344923040516,27.2191993559893,26.9744900948359,27.2191993559893,21024.459702709,0.0,1.0
2024-10-17,28.59,28.755,28.49,28.755,15517,26.9086068322176,27.0639030941034,26.8144878856201,27.0639030941034,16486.5848598613,0.0,1.0
2024-10-18,28.54,28.54,28.36,28.539,18129,26.8615473589189,26.8615473589189,26.6921332550434,26.8606061694529,19261.7965408536,0.0,1.0
2024-10-21,28.16,28.5771,28.16,28.44,25712,26.5038953618485,26.8964654881065,26.5038953618485,26.7674284123214,27318.6227954343,0.0,1.0
2024-10-22,28.3673,28.3795,28.23,28.23,29458,26.699003938145,26.7104864496299,26.5697786244667,26.5697786244667,31298.6928402266,0.0,1.0
2024-10-23,28.38,28.43,28.23,28.26,20593,26.7109570443629,26.7580165176617,26.5697786244667,26.598014308446,21879.7603930608,0.0,1.0
2024-10-24,28.38,28.49,28.35,28.35,226725,26.7109570443629,26.8144878856201,26.6827213603837,26.6827213603837,240891.986360254,0.0,1.0
2024-10-25,28.35,28.54,28.34,28.44,33292,26.6827213603837,26.8615473589189,26.6733094657239,26.7674284123214,35372.2615940261,0.0,1.0
2024-10-28,28.3,28.3,28.14,28.21,26260,26.6356618870849,26.6356618870849,26.485071572529,26.5509548351472,27900.8647560714,0.0,1.0
2024-10-29,28.43,28.43,28.06,28.16,17338,26.7580165176617,26.7580165176617,26.409776415251,26.5038953618485,18421.3706451167,0.0,1.0
2024-10-30,28.19,28.3515,28.19,28.32,15581,26.5321310458277,26.6841331445826,26.5321310458277,26.6544856764044,16554.5839209576,0.0,1.0
2024-10-31,28.11,28.2384,28.11,28.1705,29874,26.4568358885497,26.5776846159809,26.4568358885497,26.5137778512412,31740.6867373525,0.0,1.0
2024-11-01,28.17,28.3,28.09,28.3,66891,26.5133072565082,26.6356618870849,26.4380120992303,26.6356618870849,71070.7061842486,0.0,1.0
2024-11-04,28.13,28.36,28.13,28.13,22256,26.4756596778692,26.6921332550434,26.4756596778692,26.4756596778692,23646.6734962347,0.0,1.0
2024-11-05,28.62,28.79,28.44,28.48,21479,26.9368425161969,27.0968447254126,26.7674284123214,26.8050759909604,22821.1223951125,0.0,1.0
2024-11-06,29.34,29.5,29.14,29.3,37870,27.6144989316987,27.7650892462546,27.4262610385037,27.5768513530597,40236.31943307,0.0,1.0
2024-11-07,29.3,29.57,29.225,29.4,33548,27.5768513530597,27.8309725088729,27.5062621431116,27.6709702996572,35644.2578384112,0.0,1.0
2024-11-08,29.16,29.31,29.09,29.3,92254,27.4450848278232,27.5862632477194,27.379201565205,27.5768513530597,98018.5215996422,0.0,1.0
2024-11-11,29.18,29.35,29.1364,29.1364,27958,27.4639086171427,27.6239108263584,27.4228727564262,27.4228727564262,29704.9648457822,0.0,1.0
2024-11-12,29.08,29.295,28.94,29.2384,31383,27.3697896705452,27.5721454057298,27.2380231453088,27.5188740819556,33343.9770997634,0.0,1.0
2024-11-13,29.18,29.236,29.0257,29.08,31901,27.4639086171427,27.5166152272373,27.3186830825428,27.3697896705452,33894.3445005115,0.0,1.0
2024-11-14,29.47,29.47,29.04,29.04,44688,27.7368535622754,27.7368535622754,27.3321420919062,27.3321420919062,47480.3444104841,0.0,1.0
2024-11-15,29.61,29.79,29.44,29.44,46665,27.8686200875118,28.0380341913873,27.7086178782961,27.7086178782961,49580.8779071618,0.0,1.0
2024-11-18,29.93,29.99,29.6883,29.7623,36448,28.1698007166238,28.2262720845822,27.9423152226977,28.0119632431798,38725.4652943368,0.0,1.0
2024-11-19,30.17,30.17,29.77,29.77,48966,28.3956861884577,28.3956861884577,28.0192104020678,28.0192104020678,52025.6566506393,0.0,1.0
2024-11-20,30.21,30.21,29.95,30.0606,16492,28.4333337670967,28.4333337670967,28.1886245059433,28.2927200608801,17522.5080562501,0.0,1.0
2024-11-21,30.54,30.67,30.333,30.44,37124,28.7439262908683,28.8662809214451,28.5491000714116,28.6498073442709,39443.7053771665,0.0,1.0
2024-11-22,30.94,30.999,30.6,30.87,105737,29.1204020772582,29.1759322557508,28.8003976588268,29.05451881464,112344.011299037,0.0,1.0
2024-11-25,30.83,31.08,30.55,31.08,53723,29.016871236001,29.2521686024947,28.7533381855281,29.2521686024947,57079.899363687,0.0,1.0
2024-11-26,30.94,31.13,30.8455,31.13,141585,29.1204020772582,29.2992280757934,29.0314596727236,29.2992280757934,150431.985395596,0.0,1.0
2024-11-27,31.57,31.6099,30.9,30.9,33690,29.7133514408223,29.7509049005147,29.0827544986193,29.0827544986193,35795.1307552187,0.0,1.0
2024-11-29,31.63,31.8,31.3,31.3,28187,30.1935463063626,30.35582587867,29.8785330189425,29.8785330189425,29527.9925370053,0.4502,1.0
2024-12-02,31.35,31.56,31.09,31.56,49452,29.9262623049152,30.1267253060008,29.6780700178569,30.1267253060008,51804.6719033593,0.0,1.0
2024-12-03,31.32,31.49,31.07,31.49,29755,29.8976247333316,30.0599043056389,29.6589783034678,30.0599043056389,31170.5899151592,0.0,1.0
2024-12-04,30.67,31.48,30.61,31.48,58123,29.2771440156858,30.0503584484444,29.2198688725185,30.0503584484444,60888.193501556,0.0,1.0
2024-12-05,30.9,31.04,30.6,30.6,25348,29.4966987311605,29.6303407318842,29.210323015324,29.210323015324,26553.9275136769,0.0,1.0
2024-12-06,30.67,31.16,30.565,31.16,48182,29.2771440156858,29.7448910182188,29.176912515143,29.7448910182188,50474.2518330433,0.0,1.0
2024-12-09,30.28,30.98,30.22,30.58,65674,28.9048555850983,29.5730655887169,28.847580441931,29.1912313009348,68798.4312582144,0.0,1.0
2024-12-10,30.15,30.46,29.83,30.46,27831,28.7807594415692,29.0766810146002,28.4752920113436,29.0766810146002,29155.0558873734,0.0,1.0
2024-12-11,30.25,30.35,30.03,30.26,43215,28.8762180135147,28.9716765854602,28.6662091552346,28.8857638707092,45270.9475107916,0.0,1.0
2024-12-12,30.31,30.47,30.2104,30.47,47961,28.933493156682,29.0862268717948,28.8384164190243,29.0862268717948,50242.7377893111,0.0,1.0
2024-12-13,30.26,30.28,30.14,30.1901,50582,28.8857638707092,28.9048555850983,28.7712135843746,28.8190383289193,52988.431493483,0.0,1.0
2024-12-16,29.58,30.39,29.58,30.39,115256,28.2366455814798,29.0098600142384,28.2366455814798,29.0098600142384,120739.287893181,0.0,1.0
2024-12-17,29.4,29.49,29.2136,29.34,40907,28.0648201519779,28.1507328667289,27.8868853738715,28.0075450088106,42853.1447373355,0.0,1.0
2024-12-18,28.73,29.64,28.57,29.64,54903,27.425247719943,28.2939207246471,27.2725140048302,28.2939207246471,57515.0024571329,0.0,1.0
2024-12-19,28.76,29.13,28.59,28.74,98671,27.4538852915267,27.8070820077251,27.2916057192193,27.4347935771376,103365.258864684,0.0,1.0
2024-12-20,29.11,29.12,28.7045,29.02,116990,27.787990293336,27.7975361505305,27.4009057840969,27.702077578585,122555.782697848,0.0,1.0
2024-12-23,29.17,29.35,28.8,29.33,83302,27.8452654365033,28.0170908660052,27.4920687203049,27.9979991516161,87265.0808641435,0.0,1.0
2024-12-24,29.68,29.7,29.27,29.27,39579,28.3321041534253,28.3511958678144,27.9407240084488,27.9407240084488,41461.9653252256,0.0,1.0
2024-12-26,29.33,29.64,29.142,29.64,42679,27.9979991516161,28.2939207246471,27.8185370363585,28.2939207246471,44709.4473866267,0.0,1.0
2024-12-27,29.33,29.33,29.0,29.2854,65676,27.9979991516161,27.9979991516161,27.6829858641959,27.9554246285284,68800.5264079312,0.0,1.0
2024-12-30,29.2539,29.4266,28.9825,29.1,75346,27.9253551783655,28.0902121321154,27.6662806141054,27.7784444361414,78930.5752897862,0.0,1.0
2024-12-31,29.51,29.63,29.32,29.63,88446,28.169824581118,28.2843748674526,27.9884532944215,28.2843748674526,92653.8059363525,0.0,1.0
2025-01-02,29.97,29.97,29.48,29.7039,44867,28.6089340120673,28.6089340120673,28.1411870095343,28.3549187521203,47001.5411770609,0.0,1.0
2025-01-03,30.01,30.07,29.83,29.83,50965,28.6471174408455,28.7043925840128,28.4752920113436,28.4752920113436,53389.6526642947,0.0,1.0
2025-01-06,30.06,30.1288,29.89,29.89,38968,28.6948467268182,28.7605222243167,28.5325671545109,28.5325671545109,40821.897086672,0.0,1.0
2025-01-07,29.96,30.05,29.81,29.85,31413,28.5993881548727,28.6853008696237,28.4562002969545,28.4943837257327,32907.4690305797,0.0,1.0
2025-01-08,30.46,30.46,29.97,29.98,109821,29.0766810146002,29.0766810146002,28.6089340120673,28.6184798692618,115045.718537144,0.0,1.0
2025-01-10,30.06,30.7,30.01,30.7,62407,28.6948467268182,29.3057815872695,28.6471174408455,29.3057815872695,65376.0041954409,0.0,1.0
2025-01-13,30.45,30.5836,29.99,29.99,67145,29.0671351574057,29.1946678095249,28.6280257264564,28.6280257264564,70339.4138750921,0.0,1.0
2025-01-14,31.37,31.41,30.59,30.59,74067,29.9453540193043,29.9835374480825,29.2007771581294,29.2007771581294,77590.7270457436,0.0,1.0
2025-01-15,31.45,31.5517,31.26,31.27,54497,30.0217208768607,30.1188022445293,29.8403495901643,29.8498954473588,57089.6870645751,0.0,1.0
2025-01-16,32.06,32.06,31.43,31.49,60269,30.6040181657283,30.6040181657283,30.0026291624716,30.0599043056389,63136.2891479325,0.0,1.0
2025-01-17,32.12,32.12,31.73,31.73,246084,30.6612933088956,30.6612933088956,30.2890048783081,30.2890048783081,257791.411483181,0.0,1.0
2025-01-21,32.62,32.6966,32.12,32.44,39881,31.1385861686231,31.2117074347334,30.6612933088956,30.9667607391212,41778.3329324976,0.0,1.0
2025-01-22,32.23,32.73,32.21,32.48,71443,30.7662977380356,31.2435905977632,30.7472060236466,31.0049441678994,74841.8906169963,0.0,1.0
2025-01-23,32.28,32.48,32.1,32.16,24221,30.8140270240084,31.0049441678994,30.6422015945065,30.6994767376738,25373.3106481288,0.0,1.0
2025-01-24,32.3,32.47,32.24,32.39,94142,30.8331187383975,30.9953983107049,30.7758435952302,30.9190314531485,98620.7923304628,0.0,1.0
2025-01-27,31.56,32.39,31.25,32.39,48723,30.1267253060008,30.9190314531485,29.8308037329697,30.9190314531485,51040.9898315007,0.0,1.0
2025-01-28,32.07,32.07,31.5178,31.635,31539,30.6135640229228,30.6135640229228,30.0864417886398,30.1983192349599,33039.4634627527,0.0,1.0
2025-01-29,32.09,32.29,31.83,31.83,46303,30.6326557373119,30.823572881203,30.3844634502536,30.3844634502536,48505.8586738908,0.0,1.0
2025-01-30,31.91,32.66,31.91,32.55,58192,30.46083030781,31.1767695974013,30.46083030781,31.0717651682613,60960.4761667937,0.0,1.0
2025-01-31,32.1,32.61,31.999,32.39,200309,30.6422015945065,31.1290403114286,30.5457884368415,30.9190314531485,209838.672334587,0.0,1.0
2025-02-03,32.42,32.53,31.36,31.36,95707,30.9476690247321,31.0526734538722,29.9358081621098,29.9358081621098,100260.246984041,0.0,1.0
2025-02-04,32.87,32.88,32.31,32.31,93526,31.3772325984869,31.3867784556814,30.8426645955921,30.8426645955921,97975.4862176165,0.0,1.0
2025-02-05,33.06,33.17,32.87,32.87,36973,31.5586038851833,31.6636083143234,31.3772325984869,31.3772325984869,38731.9852439315,0.0,1.0
2025-02-06,32.65,32.97,32.45,32.85,91202,31.1672237402068,31.4726911704324,30.9763065963158,31.3581408840978,95540.922246424,0.0,1.0
2025-02-07,32.3,32.6241,32.27,32.39,77618,30.8331187383975,31.1424999700729,30.8044811668139,30.9190314531485,81310.6653683357,0.0,1.0
2025-02-10,32.73,33.011,32.51,32.51,30997,31.2435905977632,31.51182918493,31.0335817394831,31.0335817394831,32471.6778894367,0.0,1.0
2025-02-11,32.33,32.65,32.13,32.65,75112,30.8617563099812,31.1672237402068,30.6708391660902,31.1672237402068,78685.4427728932,0.0,1.0
2025-02-12,31.97,32.2013,31.805,32.18,50905,30.5181054509773,30.7389011278873,30.3605988072673,30.7185684520629,53326.7981727838,0.0,1.0
2025-02-13,32.43,32.51,31.98,31.98,38684,30.9572148819267,31.0335817394831,30.5276513081719,30.5276513081719,40524.3858268532,0.0,1.0
2025-02-14,32.69,32.935,32.65,32.655,40694,31.205407168985,31.4392806702514,31.1672237402068,31.171996668804,42630.0112924714,0.0,1.0
2025-02-18,33.24,33.269,32.8315,32.8315,120553,31.7304293146852,31.7581123005494,31.3404810482878,31.3404810482878,126288.291918743,0.0,1.0
2025-02-19,33.19,33.4,32.99,33.4,76826,31.6827000287125,31.883163029798,31.4917828848215,31.883163029798,80480.9860803905,0.0,1.0
2025-02-20,33.27,33.28,32.7329,32.8944,140691,31.7590668862689,31.7686127434634,31.2463588963496,31.4005244900416,147384.354419548,0.0,1.0
2025-02-21,32.87,33.26,32.6,33.26,43507,31.3772325984869,31.7495210290743,31.119494454234,31.7495210290743,45576.8393694784,0.0,1.0
2025-02-24,32.74,32.74,32.28,32.66,26891,31.2531364549577,31.2531364549577,30.8140270240084,31.1767695974013,28170.3355203679,0.0,1.0
2025-02-25,32.5,32.56,32.1,32.25,48051,31.0240358822885,31.0813110254558,30.6422015945065,30.7853894524248,50337.0195265776,0.0,1.0
2025-02-26,32.63,32.64,32.32,32.32,20702,31.1481320258177,31.1576778830122,30.8522104527866,30.8522104527866,21686.8947210091,0.0,1.0
2025-02-27,32.41,32.87,32.41,32.87,88975,30.9381231675376,31.3772325984869,30.9381231675376,31.3772325984869,93207.9730365077,0.0,1.0
2025-02-28,32.99,33.025,32.46,32.49,24550,31.4917828848215,31.5251933850024,30.9858524535103,31.014490025094,25717.9627765807,0.0,1.0
2025-03-03,32.35,32.75,32.1873,32.51,39103,31.3344671582553,31.7219103379555,31.1768746449122,31.4894444301354,40370.3067172384,0.4752,1.0
2025-03-04,31.69,32.01,31.4,31.93,57320,30.6951859117499,31.0051404555101,30.4142896064673,30.9276518195701,59177.7096650412,0.0,1.0
2025-03-05,31.37,31.53,30.95,31.52,45948,30.3852313679897,30.5402086398698,29.9784160293045,30.5305225603773,47437.1494014187,0.0,1.0
2025-03-06,30.94,31.28,30.68,31.13,80959,29.968729949812,30.2980566525572,29.7168918830069,30.1527654601696,83582.8366498966,0.0,1.0
2025-03-07,31.28,31.55,30.78,30.92,37147,30.2980566525572,30.5595807988548,29.8137526779319,29.949357790827,38350.9138333441,0.0,1.0
2025-03-10,31.4,31.67,30.97,30.97,78457,30.4142896064673,30.6758137527649,29.9977881882895,29.9977881882895,80999.7482063875,0.0,1.0
2025-03-11,31.55,31.8199,31.23,31.57,67866,30.5595807988548,30.8210080843576,30.2496262550947,30.5789529578399,70065.499723093,0.0,1.0
2025-03-12,31.71,31.91,31.56,31.56,223227,30.7145580707349,30.908279660585,30.5692668783474,30.5692668783474,230461.664260261,0.0,1.0
2025-03-13,31.51,31.7793,31.37,31.51,37831,30.5208364808848,30.781682601618,30.3852313679897,30.5208364808848,39057.0818970373,0.0,1.0
2025-03-14,32.02,32.1936,31.69,31.69,56059,31.0148265350026,31.1829768749925,30.6951859117499,30.6951859117499,57875.8413487883,0.0,1.0
2025-03-17,32.59,32.83,32.28,32.28,54937,31.5669330660754,31.7993989738955,31.2666646018078,31.2666646018078,56717.4779460637,0.0,1.0
2025-03-18,32.63,32.87,32.59,32.87,39030,31.6056773840454,31.8381432918656,31.5669330660754,31.8381432918656,40294.9408273999,0.0,1.0
2025-03-19,32.76,32.92,32.64,32.64,22888,31.731596417448,31.8865736893281,31.6153634635379,31.6153634635379,23629.7874880227,0.0,1.0
2025-03-20,32.655,32.8229,32.61,32.79,11215,31.6298925827767,31.7925218574559,31.5863052250604,31.7606546559255,11578.4719799972,0.0,1.0
2025-03-21,32.35,32.4604,32.27,32.4208,43048,31.3344671582553,31.4414014758525,31.2569785223152,31.4030446010622,44443.1619968718,0.0,1.0
2025-03-24,32.47,32.6,32.42,32.5899,54975,31.4507001121654,31.5766191455679,31.4022697147028,31.5668362052805,56756.7095051576,0.0,1.0
2025-03-25,32.66,32.7911,32.4366,32.6722,23699,31.634735622523,31.7617201246697,31.4183486066604,31.6465526395038,24467.0715518459,0.0,1.0
2025-03-26,32.79,32.9659,32.62,32.8096,44500,31.7606546559255,31.9310327941987,31.5959913045529,31.7796393717308,45942.2205180449,0.0,1.0
2025-03-27,32.63,32.7413,32.57,32.69,44941,31.6056773840454,31.713483448797,31.5475609070904,31.6637938610005,46397.513085426,0.0,1.0
2025-03-28,32.62,32.64,32.38,32.57,24504,31.5959913045529,31.6153634635379,31.3635253967328,31.5475609070904,25298.1611589702,0.0,1.0
2025-03-31,32.48,32.73,32.3,32.3,36484,31.4603861916579,31.7025381789705,31.2860367607928,31.2860367607928,37666.4263680977,0.0,1.0
2025-04-01,32.79,32.81,32.3218,32.7,21739,31.7606546559255,31.7800268149105,31.3071524140864,31.673479940493,22443.5490301523,0.0,1.0
2025-04-02,32.98,33.076,32.73,32.8,50109,31.9446901662831,32.0376765294112,31.7025381789705,31.770340735418,51733.0051222183,0.0,1.0
2025-04-03,31.82,32.34,31.71,32.25,60271,30.8211049451525,31.3247810787628,30.7145580707349,31.2376063633302,62224.34995153,0.0,1.0
2025-04-04,28.88,30.88,28.8367,30.88,54708,27.9733975743559,29.910613472857,27.9314568501533,29.910613472857,56481.0561820494,0.0,1.0
2025-04-07,28.03,28.96,27.15,27.69,169630,27.1500808174929,28.0508862102959,26.2977058221524,26.8207541147477,175127.614976988,0.0,1.0
2025-04-08,27.38,29.26,27.17,29.26,75471,26.5204856504801,28.3414685950711,26.3170779811374,28.3414685950711,77916.9735891542,0.0,1.0
2025-04-09,28.98,29.1535,26.645,26.98,108767,28.0702583692809,28.2383118484759,25.8085588077809,26.1330424707798,112292.07863115,0.0,1.0
2025-04-10,27.91,28.47,27.36,28.47,110987,27.0338478635828,27.5762683151632,26.501113491495,27.5762683151632,114584.027609804,0.0,1.0
2025-04-11,28.35,28.42,27.31,27.95,150168,27.4600353612531,27.5278379177006,26.4526830940325,27.0725921815529,155034.86226413,0.0,1.0
2025-04-14,29.39,29.39,28.85,29.29,24748,28.4673876284737,28.4673876284737,27.9443393358784,28.3705268335486,25550.069064732,0.0,1.0
2025-04-15,29.81,29.8394,29.5082,29.5082,41961,28.8742029671589,28.9026800408669,28.5818770880751,28.5818770880751,43320.9329248917,0.0,1.0
2025-04-16,29.53,29.965506,29.48,29.8962,132784,28.6029927413687,29.024827314915,28.5545623439062,28.9576969723843,137087.456388047,0.0,1.0
2025-04-17,29.92,30.3109,29.88,29.99,47782,28.9807498415765,29.3593786889385,28.9420055236064,29.048552398024,49330.5883324318,0.0,1.0
2025-04-21,29.21,29.4407,28.82,29.4407,28197,28.2930381976086,28.5164960515007,27.9152810974008,28.5164960515007,29110.8492572429,0.0,1.0
2025-04-22,29.94,29.94,29.49,29.58,23234,29.0001220005615,29.0001220005615,28.5642484233987,28.6514231388313,23987.0011576686,0.0,1.0
2025-04-23,29.92,30.27,29.82,30.11,100439,28.9807498415765,29.3197626238141,28.8838890466514,29.1647853519341,103694.172732852,0.0,1.0
2025-04-24,30.49,30.61,30.1,30.1,28039,29.5328563726493,29.6490893265593,29.1550992724416,29.1550992724416,28947.7285641676,0.0,1.0
2025-04-25,30.63,30.73,30.18,30.73,25834,29.6684614855443,29.7653222804694,29.2325879083816,29.7653222804694,26671.2657272623,0.0,1.0
2025-04-28,30.46,30.59,30.22,30.4338,13802,29.5037981341717,29.6297171675743,29.2713322263516,29.4784206059014,14249.3152267428,0.0,1.0
2025-04-29,30.3439,30.4766,30.26,30.415,157818,29.3913427512638,29.5198770261293,29.3100765443216,29.4602107764555,162932.794555434,0.0,1.0
2025-04-30,29.77,29.86,29.39,29.6194,42916,28.8354586491889,28.9226333646214,28.4673876284737,28.6895862920317,44306.8839494924,0.0,1.0
2025-05-01,29.32,29.95,29.32,29.88,111732,28.3995850720261,29.009808080054,28.3995850720261,28.9420055236064,115353.172649937,0.0,1.0
2025-05-02,29.75,29.85,29.64,29.67,34319,28.8160864902039,28.9129472851289,28.7095396157863,28.7385978542638,35431.2599091861,0.0,1.0
2025-05-05,29.1574,29.36,29.13,29.36,36515,28.242089419478,28.4383293899961,28.2155495616685,28.4383293899961,37698.4310610429,0.0,1.0
2025-05-06,28.88,29.15,28.78,29.055,54227,27.9733975743559,28.2349217206535,27.8765367794308,28.1429039654747,55984.4672366746,0.0,1.0
2025-05-07,29.63,29.63,29.01,29.01,81189,28.6998535362938,28.6998535362938,28.0993166077585,28.0993166077585,83820.2908233606,0.0,1.0
2025-05-08,29.48,29.8,29.43,29.66,43609,28.5545623439062,28.8645168876664,28.5061319464437,28.7289117747713,45022.3436982342,0.0,1.0
2025-05-09,29.75,29.82,29.58,29.7,37627,28.8160864902039,28.8838890466514,28.6514231388313,28.7676560927413,38846.4703692691,0.0,1.0
2025-05-12,30.09,30.24,29.9501,30.11,83988,29.145413192949,29.2907043853366,29.0099049408489,29.1647853519341,86710.0048734733,0.0,1.0
2025-05-13,30.89,30.97,30.4414,30.53,37714,29.9202995523495,29.9977881882895,29.4857820263157,29.5716006906193,38936.2899914055,0.0,1.0
2025-05-14,30.94,30.97,30.6301,30.79,33762,29.968729949812,29.9977881882895,29.6685583463393,29.8234387574244,34856.2078456232,0.0,1.0
2025-05-15,31.17,31.17,30.746,31.01,62641,30.1915097781396,30.1915097781396,29.7808200076574,30.0365325062596,64671.1603476596,0.0,1.0
2025-05-16,31.12,31.2515,30.8242,30.91,17532,30.1430793806771,30.2704513260036,29.8565651492888,29.9396717113345,18100.2024746599,0.0,1.0
2025-05-19,30.88,30.88,30.6,30.7,30659,29.910613472857,29.910613472857,29.6394032470668,29.7362640419919,31652.6413227581,0.0,1.0
2025-05-20,30.82,30.96,30.74,30.74,25053,29.8524969959019,29.988102108797,29.7750083599619,29.7750083599619,25864.9539469344,0.0,1.0
2025-05-21,30.48,30.66,30.38,30.66,52719,29.5231702931568,29.6975197240219,29.4263094982317,29.6975197240219,54427.5937863102,0.0,1.0
2025-05-22,30.37,30.4778,30.1,30.19,47888,29.4166234187392,29.5210393556684,29.1550992724416,29.2422739878741,49440.0237341154,0.0,1.0
2025-05-23,30.45,30.56,30.293476,30.49,205775,29.4941120546792,29.6006589290968,29.3425016640307,29.5328563726493,212444.054541589,0.0,1.0
2025-05-27,31.0,31.0,30.61,30.72,45430,30.026846426767,30.026846426767,29.6490893265593,29.7556362009769,46902.3613063996,0.0,1.0
2025-05-28,30.57,30.9,30.57,30.77,35328,29.6103450085893,29.929985631842,29.6103450085893,29.8040665984394,36472.9610440784,0.0,1.0
2025-05-29,29.9,30.37,29.74,30.37,27672,29.429796486849,29.8924053279466,29.2723126260498,29.8924053279466,28114.1189803922,0.4836,1.0
2025-05-30,29.59,29.86,29.59,29.84,20717,29.1246715065506,29.3904255216492,29.1246715065506,29.3707400390493,21047.9980816993,0.0,1.0
2025-06-02,29.98,29.98,29.68,29.69,21036,29.5085384172486,29.5085384172486,29.2132561782501,29.2230989195501,21372.0947843137,0.0,1.0
2025-06-03,30.43,30.43,29.88,29.88,7885,29.9514617757463,29.9514617757463,29.4101110042491,29.4101110042491,8010.97962418301,0.0,1.0
2025-06-04,29.83,30.4832,29.8,30.48,16330,29.3608972977494,30.0038251594621,29.3313690738495,30.0006754822461,16590.9064379085,0.0,1.0
2025-06-05,29.97,30.1282,29.83,29.83,24557,29.4986956759486,29.6544078433138,29.3608972977494,29.3608972977494,24949.3502385621,0.0,1.0
2025-06-06,30.45,30.45,30.15,30.35,29465,29.9711472583462,29.9711472583462,29.6758650193477,29.8727198453467,29935.7659640523,0.0,1.0
2025-06-09,30.2,30.43,30.12,30.36,49528,29.7250787258475,29.9514617757463,29.6463367954479,29.8825625866467,50319.3150065359,0.0,1.0
2025-06-10,30.38,30.49,30.255,30.46,22767,29.9022480692466,30.010518223546,29.7792138029972,29.9809899996462,23130.7511862745,0.0,1.0
2025-06-11,30.53,30.64,30.3401,30.64,22616,30.0498891887458,30.1581593430453,29.8629755314598,30.1581593430453,22977.3386405229,0.0,1.0
2025-06-12,30.9,30.9,30.4603,30.57,11026,30.4140706168439,30.4140706168439,29.9812852818852,30.0892601539456,11202.1637712418,0.0,1.0
2025-06-13,30.77,30.91,30.595,30.8176,31871,30.2861149799446,30.4239133581439,30.1138670071955,30.3329664285324,32380.2069248366,0.0,1.0
2025-06-16,30.54,30.81,30.3,30.77,24878,30.0597319300458,30.3254859451444,29.823506138847,30.2861149799446,25275.4788954248,0.0,1.0
2025-06-17,30.24,30.79,30.24,30.67,16576,29.7644496910473,30.3058004625445,29.7644496910473,30.1876875669451,16840.8368104575,0.0,1.0
2025-06-18,30.45,30.54,30.3104,30.35,19643,29.9711472583462,30.0597319300458,29.8337425897989,29.8727198453467,19956.8386503268,0.0,1.0
2025-06-20,30.58,30.5852,30.35,30.37,26996,30.0991028952456,30.1042211207215,29.8727198453467,29.8924053279466,27427.3184444444,0.0,1.0
2025-06-23,30.34,30.79,30.07,30.68,52342,29.8628771040468,30.3058004625445,29.5971230889481,30.1975303082451,53178.2746339869,0.0,1.0
2025-06-24,30.25,30.49,30.12,30.12,56691,29.7742924323472,30.010518223546,29.6463367954479,29.6463367954479,57596.7591470589,0.0,1.0
2025-06-25,29.87,30.46,29.81,30.16,40823,29.4002682629492,29.9809899996462,29.3412118151495,29.6857077606477,41475.2341405228,0.0,1.0
2025-06-26,30.32,30.42,29.915,29.915,24271,29.8431916214469,29.9416190344464,29.4445605987989,29.4445605987989,24658.7807810457,0.0,1.0
2025-06-27,30.49,30.64,30.2772,30.64,52048,30.010518223546,30.1581593430453,29.8010646886831,30.1581593430453,52879.5773594772,0.0,1.0
2025-06-30,30.26,30.4978,30.26,30.3638,45496,29.7841351736472,30.01819556176,29.7841351736472,29.8863028283407,46222.89524183,0.0,1.0
2025-07-01,30.1,30.54,30.0,30.16,160630,29.626651312848,30.0597319300458,29.5282238998485,29.6857077606477,163196.405457516,0.0,1.0
2025-07-02,30.54,30.55,30.04,30.41,37808,30.0597319300458,30.0695746713457,29.5675948650483,29.9317762931464,38412.0631111111,0.0,1.0
2025-07-03,30.5448,30.56,30.36,30.5167,14659,30.0644564458697,30.0794174126457,29.8825625866467,30.0367983428169,14893.2086633987,0.0,1.0
2025-07-07,30.3,30.54,30.11,30.54,63634,29.823506138847,30.0597319300458,29.6364940541479,30.0597319300458,64650.6883202614,0.0,1.0
2025-07-08,30.45,30.479,30.15,30.15,58199,29.9711472583462,29.9996912081161,29.6758650193477,29.6758650193477,59128.8526503268,0.0,1.0
2025-07-09,30.33,30.4,30.2,30.385,42135,29.8530343627468,29.9219335518465,29.7250787258475,29.9071694398966,42808.196127451,0.0,1.0
2025-07-10,30.33,30.39,30.22,30.22,34468,29.8530343627468,29.9120908105465,29.7447642084474,29.7447642084474,35018.6995163399,0.0,1.0
2025-07-11,30.48,30.523,30.2975,30.34,22200,30.0006754822461,30.0429992698359,29.821045453522,29.8628771040468,22554.6921568627,0.0,1.0
2025-07-14,30.58,30.58,30.32,30.39,15923,30.0991028952456,30.0991028952456,29.8431916214469,29.9120908105465,16177.403748366,0.0,1.0
2025-07-15,30.4,30.4,30.08,30.33,18547,29.9219335518465,29.9219335518465,29.6069658302481,29.8530343627468,18843.3277222222,0.0,1.0
2025-07-16,30.17,30.29,30.01,30.01,16384,29.6955505019476,29.813663397547,29.5380666411484,29.5380666411484,16645.7692026144,0.0,1.0
2025-07-17,30.11,30.219,30.0,30.2,175162,29.6364940541479,29.7437799343174,29.5282238998485,29.7250787258475,177960.585026144,0.0,1.0
2025-07-18,30.612,30.685,30.34,30.35,25209,30.1305996674054,30.202451678895,29.8628771040468,29.8727198453467,25611.7673235294,0.0,1.0
2025-07-21,30.145,30.38,30.026,30.38,89536,29.6709436486978,29.9022480692466,29.5538150272284,29.9022480692466,90966.5277908496,0.0,1.0
2025-07-22,30.05,30.39,30.05,30.39,27862,29.5774376063482,29.9120908105465,29.5774376063482,29.9120908105465,28307.154633987,0.0,1.0
2025-07-23,30.26,30.38,30.2001,30.21,38938,29.7841351736472,29.9022480692466,29.7251771532605,29.7349214671474,39560.1172614379,0.0,1.0
2025-07-24,30.56,30.595,30.18,30.18,51579,30.0794174126457,30.1138670071955,29.7053932432476,29.7053932432476,52403.0840882352,0.0,1.0
2025-07-25,30.6,30.6584,30.4897,30.605,26130,30.1187883778455,30.1762699870372,30.010222941307,30.1237097484954,26547.4822549019,0.0,1.0
2025-07-28,30.5,30.61,30.4435,30.61,43538,30.020360964846,30.1286311191454,29.9647494765013,30.1286311191454,44233.6120326797,0.0,1.0
2025-07-29,30.97,31.03,30.66,30.98,31499,30.4829698059436,30.5420262537433,30.1778448256452,30.4928125472435,32002.2634346405,0.0,1.0
2025-07-30,30.96,31.1699,30.895,31.05,222287,30.4731270646436,30.6797262045296,30.409149246194,30.5617117363432,225838.507003268,0.0,1.0
2025-07-31,31.12,31.44,30.89,30.89,62540,30.6306109254428,30.9455786470412,30.404227875544,30.404227875544,63539.2093464053,0.0,1.0
2025-08-01,30.75,31.0,30.685,31.0,43761,30.2664294973447,30.5124980298434,30.202451678895,30.5124980298434,44460.1749313726,0.0,1.0
2025-08-04,30.53,31.13,30.53,31.01,33579,30.0498891887458,30.6404536667428,30.0498891887458,30.5223407711434,34115.4958529412,0.0,1.0
2025-08-05,30.78,31.18,30.495,31.18,59949,30.2959577212446,30.6896673732425,30.015439594196,30.6896673732425,60906.812617647,0.0,1.0
2025-08-06,30.72,31.15,30.63,30.83,37595,30.2369012734449,30.6601391493427,30.1483166017453,30.3451714277443,38195.6599836601,0.0,1.0
2025-08-07,30.45,30.8756,30.4,30.875,26144,29.9711472583462,30.3900543280721,29.9219335518465,30.3894637635941,26561.7059346405,0.0,1.0
2025-08-08,30.5944,30.9233,30.47,30.5,29233,30.1132764427175,30.4370042040728,29.9908327409461,30.020360964846,29700.0592712418,0.0,1.0
2025-08-11,30.2161,30.657,30.21,30.47,37842,29.7409255393404,30.1748920032552,29.7349214671474,29.9908327409461,38446.6063333333,0.0,1.0
2025-08-12,30.46,30.485,30.22,30.22,32086,29.9809899996462,30.005596852896,29.7447642084474,29.7447642084474,32598.6420065359,0.0,1.0
2025-08-13,30.83,30.88,30.55,30.7,12361,30.3451714277443,30.3943851342441,30.0695746713457,30.217215790845,12558.4932320261,0.0,1.0
2025-08-14,30.69,30.85,30.545,30.72,19511,30.207373049545,30.3648569103442,30.0646533006957,30.2369012734449,19822.7296699347,0.0,1.0
2025-08-15,30.64,30.88,30.64,30.78,13770,30.1581593430453,30.3943851342441,30.1581593430453,30.2959577212446,13990.005,0.0,1.0
2025-08-18,30.65,30.6699,30.28,30.28,20802,30.1680020843452,30.1875891395321,29.8038206562471,29.8038206562471,21134.3561372549,0.0,1.0
2025-08-19,30.42,30.6599,30.42,30.6,19885,29.9416190344464,30.1777463982322,29.9416190344464,30.1187883778455,20202.7051143791,0.0,1.0
2025-08-20,30.69,30.69,30.4354,30.59,29532,30.207373049545,30.207373049545,29.9567768560483,30.1089456365455,30003.8364313726,0.0,1.0
2025-08-21,30.75,30.8425,30.68,30.74,14203,30.2664294973447,30.3574748543692,30.1975303082451,30.2565867560448,14429.9230947712,0.0,1.0
2025-08-22,30.77,31.02,30.75,30.8212,40843,30.2861149799446,30.5321835124433,30.2664294973447,30.3365098154003,41495.5536830066,0.0,1.0
2025-08-25,30.73,30.84,30.67,30.84,15955,30.2467440147448,30.3550141690443,30.1876875669451,30.3550141690443,16209.9150163399,0.0,1.0
2025-08-26,30.75,30.75,30.5,30.6494,30448,30.2664294973447,30.2664294973447,30.020360964846,30.1674115198672,30934.4714771242,0.0,1.0
2025-08-27,30.87,30.88,30.5967,30.5967,22934,30.3845423929441,30.3943851342441,30.1155402732165,30.1155402732165,23300.4193660131,0.0,1.0
2025-08-28,30.6,30.6,30.2741,30.38,19113,30.6,30.6,30.2741,30.38,19113,0.4889,1.0
2025-08-29,30.67,30.73,30.54,30.6,12285,30.67,30.73,30.54,30.6,12285,0.0,1.0
2025-09-02,30.43,30.64,30.31,30.31,35287,30.43,30.64,30.31,30.31,35287,0.0,1.0
2025-09-03,30.22,30.54,30.17,30.54,13118,30.22,30.54,30.17,30.54,13118,0.0,1.0
2025-09-04,30.26,30.4,30.23,30.4,21526,30.26,30.4,30.23,30.4,21526,0.0,1.0
2025-09-05,30.15,30.23,29.84,30.23,30462,30.15,30.23,29.84,30.23,30462,0.0,1.0
2025-09-08,29.97,30.24,29.74,30.24,21639,29.97,30.24,29.74,30.24,21639,0.0,1.0
2025-09-09,30.09,30.125,29.93,30.0798,70754,30.09,30.125,29.93,30.0798,70754,0.0,1.0
2025-09-10,29.83,30.28,29.83,30.09,35606,29.83,30.28,29.83,30.09,35606,0.0,1.0
2025-09-11,30.13,30.13,29.73,29.73,25490,30.13,30.13,29.73,29.73,25490,0.0,1.0
2025-09-12,29.98,30.1,29.91,29.91,74591,29.98,30.1,29.91,29.91,74591,0.0,1.0
2025-09-15,29.89,30.0957,29.89,30.04,25139,29.89,30.0957,29.89,30.04,25139,0.0,1.0
2025-09-16,30.07,30.1499,29.985,30.03,14124,30.07,30.1499,29.985,30.03,14124,0.0,1.0
2025-09-17,30.106,30.19,30.03,30.18,20977,30.106,30.19,30.03,30.18,20977,0.0,1.0
2025-09-18,30.16,30.28,30.1238,30.15,17158,30.16,30.28,30.1238,30.15,17158,0.0,1.0
2025-09-19,29.6,30.03,29.481,30.03,21797,29.6,30.03,29.481,30.03,21797,0.0,1.0
2025-09-22,29.1,29.3585,29.1,29.3252,19167,29.1,29.3585,29.1,29.3252,19167,0.0,1.0
2025-09-23,29.5,29.5,29.2183,29.2183,30779,29.5,29.5,29.2183,29.2183,30779,0.0,1.0
2025-09-24,29.72,29.8365,29.5852,29.5852,37289,29.72,29.8365,29.5852,29.5852,37289,0.0,1.0
2025-09-25,29.92,29.935,29.76,29.91,14379,29.92,29.935,29.76,29.91,14379,0.0,1.0
2025-09-26,29.886,30.34,29.886,29.96,16246,29.886,30.34,29.886,29.96,16246,0.0,1.0
2025-09-29,29.48,30.04,29.33,30.04,22261,29.48,30.04,29.33,30.04,22261,0.0,1.0
2025-09-30,29.52,29.52,29.25,29.46,17193,29.52,29.52,29.25,29.46,17193,0.0,1.0
2025-10-01,29.33,29.54,29.33,29.51,161216,29.33,29.54,29.33,29.51,161216,0.0,1.0
2025-10-02,29.1,29.51,29.1,29.5,65366,29.1,29.51,29.1,29.5,65366,0.0,1.0
2025-10-03,29.23,29.5005,29.216,29.34,64574,29.23,29.5005,29.216,29.34,64574,0.0,1.0
2025-10-06,29.1,29.2854,28.9,29.2,28052,29.1,29.2854,28.9,29.2,28052,0.0,1.0
2025-10-07,29.01,29.06,28.8284,28.935,33268,29.01,29.06,28.8284,28.935,33268,0.0,1.0
2025-10-08,29.07,29.095,28.9265,29.09,46792,29.07,29.095,28.9265,29.09,46792,0.0,1.0
2025-10-09,28.56,29.0,28.53,29.0,21637,28.56,29.0,28.53,29.0,21637,0.0,1.0
2025-10-10,28.04,28.5977,28.0,28.5499,61776,28.04,28.5977,28.0,28.5499,61776,0.0,1.0
2025-10-13,28.52,28.52,28.13,28.1899,34999,28.52,28.52,28.13,28.1899,34999,0.0,1.0
2025-10-14,28.43,28.5,28.09,28.18,28893,28.43,28.5,28.09,28.18,28893,0.0,1.0
2025-10-15,28.72,28.805,28.585,28.66,29213,28.72,28.805,28.585,28.66,29213,0.0,1.0
2025-10-16,28.4256,28.77,28.35,28.77,30828,28.4256,28.77,28.35,28.77,30828,0.0,1.0
2025-10-17,28.48,28.5,28.31,28.31,38611,28.48,28.5,28.31,28.31,38611,0.0,1.0
2025-10-20,28.83,28.9749,28.69,28.7574,61710,28.83,28.9749,28.69,28.7574,61710,0.0,1.0
2025-10-21,28.92,28.93,28.7853,28.8,81414,28.92,28.93,28.7853,28.8,81414,0.0,1.0
2025-10-22,29.2,29.2822,28.82,29.0,23465,29.2,29.2822,28.82,29.0,23465,0.0,1.0
2025-10-23,29.34,29.42,29.245,29.32,45918,29.34,29.42,29.245,29.32,45918,0.0,1.0
2025-10-24,29.34,29.455,29.24,29.34,31640,29.34,29.455,29.24,29.34,31640,0.0,1.0
2025-10-27,29.29,29.46,29.29,29.3077,46429,29.29,29.46,29.29,29.3077,46429,0.0,1.0
2025-10-28,29.37,29.5,29.3457,29.38,16532,29.37,29.5,29.3457,29.38,16532,0.0,1.0
2025-10-29,29.14,29.47,29.13,29.4,21858,29.14,29.47,29.13,29.4,21858,0.0,1.0
2025-10-30,29.47,29.47,29.28,29.3215,53357,29.47,29.47,29.28,29.3215,53357,0.0,1.0
2025-10-31,29.37,29.55,29.225,29.55,57542,29.37,29.55,29.225,29.55,57542,0.0,1.0
2025-11-03,29.41,29.41,29.04,29.21,34975,29.41,29.41,29.04,29.21,34975,0.0,1.0
2025-11-04,29.21,29.25,29.07,29.11,34046,29.21,29.25,29.07,29.11,34046,0.0,1.0
2025-11-05,29.56,29.64,29.21,29.21,37755,29.56,29.64,29.21,29.21,37755,0.0,1.0
2025-11-06,29.9,29.9,29.57,29.79,171413,29.9,29.9,29.57,29.79,171413,0.0,1.0
2025-11-07,29.95,29.95,29.48,29.59,58531,29.95,29.95,29.48,29.59,58531,0.0,1.0
2025-11-10,29.9737,30.0532,29.64,29.64,54519,29.9737,30.0532,29.64,29.64,54519,0.0,1.0
2025-11-11,30.23,30.24,29.99,30.065,90343,30.23,30.24,29.99,30.065,90343,0.0,1.0
2025-11-12,30.05,30.1688,29.91,30.02,74917,30.05,30.1688,29.91,30.02,74917,0.0,1.0
2025-11-13,30.05,30.19,29.8501,30.12,118480,30.05,30.19,29.8501,30.12,118480,0.0,1.0
2025-11-14,30.47,30.5984,29.9545,29.9545,58361,30.47,30.5984,29.9545,29.9545,58361,0.0,1.0
2025-11-17,30.26,30.6699,30.2222,30.523,19690,30.26,30.6699,30.2222,30.523,19690,0.0,1.0
2025-11-18,30.26,30.36,30.06,30.29,143761,30.26,30.36,30.06,30.29,143761,0.0,1.0
2025-11-19,30.25,30.4,30.0,30.12,46540,30.25,30.4,30.0,30.12,46540,0.0,1.0
2025-11-20,30.2,30.63,30.07,30.23,54894,30.2,30.63,30.07,30.23,54894,0.0,1.0
2025-11-21,30.47,30.5177,30.17,30.31,25646,30.47,30.5177,30.17,30.31,25646,0.0,1.0
2025-11-24,30.3,30.4379,30.16,30.2801,60203,30.3,30.4379,30.16,30.2801,60203,0.0,1.0
2025-11-25,30.51,30.58,30.35,30.4,49861,30.51,30.58,30.35,30.4,49861,0.0,1.0
2025-11-26,30.745,30.9655,30.745,30.825,12394,30.745,30.9655,30.745,30.825,12394,0.0,1.0