date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-28,20.8692,21.0363,20.8692,21.0,7387,19.3990055590639,19.5543336899419,19.3990055590639,19.5205909541497,7946.83933311059,0.0,1.0
2023-12-29,20.8195,20.8195,20.8195,20.8195,139,19.3528068271391,19.3528068271391,19.3528068271391,19.3528068271391,149.534407378147,0.0,1.0
2024-01-02,20.7264,20.7264,20.7264,20.7264,98,19.2662655405757,19.2662655405757,19.2662655405757,19.2662655405757,105.427136137111,0.0,1.0
2024-01-03,20.52,20.64,20.52,20.63,4973,19.0744060180549,19.1859522520786,19.0744060180549,19.1766567325766,5349.88926540665,0.0,1.0
2024-01-04,20.5496,20.6,20.5496,20.6,429,19.1019207557807,19.1487701740707,19.1019207557807,19.1487701740707,461.512667375721,0.0,1.0
2024-01-05,20.55,20.56,20.55,20.56,878,19.1022925765608,19.1115880960628,19.1022925765608,19.1115880960628,944.541076820239,0.0,1.0
2024-01-08,20.7908,20.7908,20.68,20.6884,1033,19.3261286861684,19.3261286861684,19.2231343300865,19.2309425664682,1111.28807785342,0.0,1.0
2024-01-09,20.7679,20.77,20.7679,20.77,132,19.3048419465089,19.3067940056043,19.3048419465089,19.3067940056043,142.003897654068,0.0,1.0
2024-01-10,20.82,20.82,20.82,20.82,266,19.3532716031142,19.3532716031142,19.3532716031142,19.3532716031142,286.159369515015,0.0,1.0
2024-01-11,20.74,21.1,20.69,20.9,6466,19.2789074470984,19.6135461491695,19.2324298495885,19.42763575913,6956.03941084242,0.0,1.0
2024-01-12,20.48,20.6,20.48,20.6,914,19.037223940047,19.1487701740707,19.037223940047,19.1487701740707,983.269412544074,0.0,1.0
2024-01-16,20.4811,20.4901,20.4811,20.4901,384,19.0382464471922,19.046612414744,19.0382464471922,19.046612414744,413.102247720924,0.0,1.0
2024-01-17,20.3495,20.3495,20.318,20.318,226,18.9159174105462,18.9159174105462,18.886636524115,18.886636524115,243.127885377419,0.0,1.0
2024-01-18,20.16,20.16,20.16,20.16,106,18.7397673159838,18.7397673159838,18.7397673159838,18.7397673159838,114.03343296463,0.0,1.0
2024-01-19,20.5424,20.5424,20.3244,20.3244,536,19.0952279817393,19.0952279817393,18.8925856565962,18.8925856565962,576.621887443791,0.0,1.0
2024-01-22,20.4217,20.4217,20.4217,20.4217,34,18.9830310613505,18.9830310613505,18.9830310613505,18.9830310613505,36.5767615169568,0.0,1.0
2024-01-23,20.29,20.34,20.29,20.29,229,18.8606090695094,18.9070866670193,18.8606090695094,18.8606090695094,246.355246687739,0.0,1.0
2024-01-24,20.34,20.4901,20.34,20.4901,116,18.9070866670193,19.046612414744,18.9070866670193,19.046612414744,124.791303999029,0.0,1.0
2024-01-25,20.45,20.45,20.45,20.45,19,19.0093373815411,19.0093373815411,19.0093373815411,19.0093373815411,20.4399549653582,0.0,1.0
2024-01-26,20.7641,20.7641,20.7641,20.7641,11,19.3013096490981,19.3013096490981,19.3013096490981,19.3013096490981,11.833658137839,0.0,1.0
2024-01-29,21.0091,21.0091,20.88,20.88,152,19.5290498768965,19.5290498768965,19.409044720126,19.409044720126,163.519639722866,0.0,1.0
2024-01-30,21.0461,21.0461,21.0461,21.0461,6,19.5634432990539,19.5634432990539,19.5634432990539,19.5634432990539,6.45472262063943,0.0,1.0
2024-01-31,20.6859,20.6859,20.6859,20.6859,124,19.2286186865927,19.2286186865927,19.2286186865927,19.2286186865927,133.397600826548,0.0,1.0
2024-02-01,20.84,20.84,20.84,20.84,89,19.3718626421181,19.3718626421181,19.3718626421181,19.3718626421181,95.7450522061518,0.0,1.0
2024-02-02,21.0813,21.0813,21.0813,21.0813,27,19.5961635277008,19.5961635277008,19.5961635277008,19.5961635277008,29.0462517928775,0.0,1.0
2024-02-05,20.87,20.87,20.87,20.87,6,19.3997492006241,19.3997492006241,19.3997492006241,19.3997492006241,6.45472262063943,0.0,1.0
2024-02-06,21.0,21.0,21.0,21.0,25,19.5205909541497,19.5205909541497,19.5205909541497,19.5205909541497,26.8946775859977,0.0,1.0
2024-02-07,21.3255,21.3255,21.3255,21.3255,1,19.8231601139391,19.8231601139391,19.8231601139391,19.8231601139391,1.07578710343991,0.0,1.0
2024-02-08,21.4791,21.4791,21.4791,21.4791,153,19.9659392934894,19.9659392934894,19.9659392934894,19.9659392934894,164.595426826306,0.0,1.0
2024-02-09,21.72,21.81,21.72,21.81,313,20.189868358292,20.2735280338098,20.189868358292,20.2735280338098,336.721363376691,0.0,1.0
2024-02-12,22.01,22.01,22.01,22.01,69,20.4594384238493,20.4594384238493,20.4594384238493,20.4594384238493,74.2293101373537,0.0,1.0
2024-02-13,21.85,21.85,21.85,21.85,38,20.3107101118177,20.3107101118177,20.3107101118177,20.3107101118177,40.8799099307165,0.0,1.0
2024-02-14,22.11,22.11,22.11,22.11,77,20.5523936188691,20.5523936188691,20.5523936188691,20.5523936188691,82.8356069648728,0.0,1.0
2024-02-15,22.2875,22.4,22.2875,22.4,208,20.7173890900292,20.8219636844264,20.7173890900292,20.8219636844264,223.7637175155,0.0,1.0
2024-02-16,22.14,22.14,22.14,22.14,111,20.580280177375,20.580280177375,20.580280177375,20.580280177375,119.41236848183,0.0,1.0
2024-02-20,22.05,22.05,22.05,22.05,42,20.4966205018572,20.4966205018572,20.4966205018572,20.4966205018572,45.1830583444762,0.0,1.0
2024-02-21,21.94,21.94,21.94,21.94,42,20.3943697873355,20.3943697873355,20.3943697873355,20.3943697873355,45.1830583444761,0.0,1.0
2024-02-22,22.4731,22.4731,22.39,22.39,106,20.8899139319858,20.8899139319858,20.8126681649244,20.8126681649244,114.03343296463,0.0,1.0
2024-02-23,22.4001,22.4001,22.4001,22.4001,46,20.8220566396214,20.8220566396214,20.8220566396214,20.8220566396214,49.4862067582357,0.0,1.0
2024-02-26,22.7116,22.7116,22.7116,22.7116,11,21.111612072108,21.111612072108,21.111612072108,21.111612072108,11.833658137839,0.0,1.0
2024-02-27,22.9924,22.9924,22.99,22.99,180,21.3726302597235,21.3726302597235,21.370399335043,21.370399335043,193.641678619183,0.0,1.0
2024-02-28,23.3317,23.77,23.3317,23.34,885,21.6880272364255,22.0954498561971,21.6880272364255,21.6957425176121,952.071586544318,0.0,1.0
2024-02-29,23.62,23.68,23.46,23.62,18846,21.9560170636675,22.0117901806793,21.8072887516359,21.9560170636675,20274.2837514285,0.0,1.0
2024-03-01,23.77,23.77,23.77,23.77,139,22.0954498561971,22.0954498561971,22.0954498561971,22.0954498561971,149.534407378147,0.0,1.0
2024-03-04,24.3773,24.3773,24.3773,24.3773,182,22.6599667555521,22.6599667555521,22.6599667555521,22.6599667555521,195.793252826063,0.0,1.0
2024-03-05,23.5309,24.03,23.5309,24.01,879,21.8731939849049,22.3371333632485,21.8731939849049,22.3185423242445,945.616863923677,0.0,1.0
2024-03-06,24.1,24.2929,24.1,24.28,590,22.4022019997623,22.5815125709554,22.4022019997623,22.5695213507979,634.714391029546,0.0,1.0
2024-03-07,24.4309,24.44,24.37,24.44,392,22.7097907400827,22.7182496628295,22.6531810263157,22.7182496628295,421.708544548444,0.0,1.0
2024-03-08,24.42,24.5298,24.28,24.28,358,22.6996586238256,22.8017234279573,22.5695213507979,22.5695213507979,385.131783031486,0.0,1.0
2024-03-11,24.73,24.73,24.73,24.73,286,22.9878197283868,22.9878197283868,22.9878197283868,22.9878197283868,307.675111583814,0.0,1.0
2024-03-12,24.81,25.0,24.81,25.0,541,23.0621838844026,23.2387987549402,23.0621838844026,23.2387987549402,582.00082296099,0.0,1.0
2024-03-13,25.01,25.09,24.99,25.02,2053,23.2480942744421,23.322458430458,23.2295032354382,23.2573897939441,2208.59092336213,0.0,1.0
2024-03-14,24.5501,25.0,24.5501,25.0,6595,22.8205933325463,23.2387987549402,22.8205933325463,23.2387987549402,7094.81594718618,0.0,1.0
2024-03-15,24.3858,24.39,24.3203,24.34,1101,22.6678679471288,22.6717720653196,22.6069822943909,22.6252944678097,1184.44160088734,0.0,1.0
2024-03-18,24.21,24.21,24.21,24.21,13,22.5044527142841,22.5044527142841,22.5044527142841,22.5044527142841,13.9852323447188,0.0,1.0
2024-03-19,24.1167,24.1167,24.1167,24.1167,12,22.4177255173306,22.4177255173306,22.4177255173306,22.4177255173306,12.9094452412789,0.0,1.0
2024-03-20,24.12,24.12,24.12,24.12,308,22.4207930387663,22.4207930387663,22.4207930387663,22.4207930387663,331.342427859491,0.0,1.0
2024-03-21,24.28,24.28,24.28,24.28,168,22.5695213507979,22.5695213507979,22.5695213507979,22.5695213507979,180.732233377904,0.0,1.0
2024-03-22,24.2426,24.2426,24.11,24.11,413,22.5347561078605,22.5347561078605,22.4114975192643,22.4114975192643,444.300073720682,0.0,1.0
2024-03-25,24.9486,24.9486,23.35,23.35,3818,23.1910197847,23.1910197847,21.7050380371141,21.7050380371141,4107.35516093357,0.0,1.0
2024-03-26,24.7265,24.7265,24.7265,24.7265,200,22.9845662965611,22.9845662965611,22.9845662965611,22.9845662965611,215.157420687982,0.0,1.0
2024-03-27,24.7691,24.78,24.7691,24.78,206,23.0351171907168,23.0452541265513,23.0351171907168,23.0452541265513,221.506778444187,0.011782,1.0
2024-03-28,24.99,24.99,24.99,24.99,39,23.2405528903356,23.2405528903356,23.2405528903356,23.2405528903356,41.9357493171035,0.0,1.0
2024-04-01,25.0,25.12,25.0,25.07,21680,23.2498528314682,23.3614521250593,23.2498528314682,23.3149524193963,23311.9755178155,0.0,1.0
2024-04-02,24.44,24.57,24.39,24.57,1183,22.7290561280433,22.849955362767,22.6825564223804,22.849955362767,1272.05106261881,0.0,1.0
2024-04-03,24.575,24.62,24.5499,24.62,302,22.8546053333333,22.8964550684299,22.8312624810905,22.8964550684299,324.733238301673,0.0,1.0
2024-04-04,24.56,24.96,24.56,24.96,335,22.8406554216344,23.2126530669379,22.8406554216344,23.2126530669379,360.217333877683,0.0,1.0
2024-04-05,24.7034,24.7034,24.69,24.69,3971,22.9740165774757,22.9740165774757,22.961554656358,22.961554656358,4269.91950097994,0.0,1.0
2024-04-08,25.1221,25.15,25.1221,25.13,565,23.3634051126971,23.389351948457,23.3634051126971,23.3707520661918,607.530727286243,0.0,1.0
2024-04-09,24.8637,24.8637,24.79,24.79,1840,23.1230946338311,23.1230946338311,23.0545540676839,23.0545540676839,1978.50714726847,0.0,1.0
2024-04-10,24.91,24.91,24.65,24.68,21222,23.1661533612749,23.1661533612749,22.9243548918277,22.9522547152254,22819.4992822454,0.0,1.0
2024-04-11,24.9818,24.9818,24.98,24.98,239,23.2329269386069,23.2329269386069,23.231252949203,23.231252949203,256.990874020198,0.0,1.0
2024-04-12,24.3422,24.3422,24.3422,24.3422,18,22.6381027037666,22.6381027037666,22.6381027037666,22.6381027037666,19.3549612232786,0.0,1.0
2024-04-15,23.7469,24.175,23.7469,24.175,328,22.0844772081437,22.4826076880298,22.0844772081437,22.4826076880298,352.690404513076,0.0,1.0
2024-04-16,23.6143,23.6143,23.6143,23.6143,30,21.9611599887256,21.9611599887256,21.9611599887256,21.9611599887256,32.2582687054642,0.0,1.0
2024-04-17,23.3352,23.3352,23.3352,23.3352,16,21.7015986317151,21.7015986317151,21.7015986317151,21.7015986317151,17.2044099762476,0.0,1.0
2024-04-18,23.5416,23.5416,23.5,23.5,8483,21.8935494166917,21.8935494166917,21.8548616615801,21.8548616615801,9121.56311428176,0.0,1.0
2024-04-19,23.4575,23.4575,23.4575,23.4575,50,21.8153369117666,21.8153369117666,21.8153369117666,21.8153369117666,53.7637811757738,0.0,1.0
2024-04-22,23.8315,23.8315,23.8315,23.8315,3,22.1631547101254,22.1631547101254,22.1631547101254,22.1631547101254,3.22582687054642,0.0,1.0
2024-04-23,24.0259,24.0259,24.0259,24.0259,6,22.3439455657429,22.3439455657429,22.3439455657429,22.3439455657429,6.45165374109284,0.0,1.0
2024-04-24,23.7771,23.7771,23.7771,23.7771,110,22.1125630303641,22.1125630303641,22.1125630303641,22.1125630303641,118.280318586702,0.0,1.0
2024-04-25,23.69,23.69,23.5,23.5,147,22.0315605430993,22.0315605430993,21.8548616615801,21.8548616615801,158.065516656775,0.0,1.0
2024-04-26,23.8527,23.8527,23.8527,23.8527,75,22.1828705853265,22.1828705853265,22.1828705853265,22.1828705853265,80.6456717636605,0.0,1.0
2024-04-29,23.73,23.73,23.73,23.73,54,22.0687603076296,22.0687603076296,22.0687603076296,22.0687603076296,58.0648836698357,0.0,1.0
2024-04-30,23.1014,23.34,23.1014,23.34,412,21.4841660080352,21.7060626034587,21.4841660080352,21.7060626034587,443.013556888375,0.0,1.0
2024-05-01,22.72,22.72,22.72,22.72,7,21.1294662532383,21.1294662532383,21.1294662532383,21.1294662532383,7.52692936460832,0.0,1.0
2024-05-02,23.2172,23.2172,23.2172,23.2172,31,21.5918593263506,21.5918593263506,21.5918593263506,21.5918593263506,33.3335443289796,0.0,1.0
2024-05-03,24.6171,24.6171,24.6171,24.6171,537,22.8937580855014,22.8937580855014,22.8937580855014,22.8937580855014,577.423009827811,0.0,1.0
2024-05-06,24.0,24.05,24.0,24.05,527,22.3198587182095,22.3663584238724,22.3198587182095,22.3663584238724,566.670253592655,0.0,1.0
2024-05-07,24.0839,24.0839,24.0839,24.0839,7,22.3978852243119,22.3978852243119,22.3978852243119,22.3978852243119,7.52692936460832,0.0,1.0
2024-05-08,23.9,23.9,23.9,23.9,12,22.2268593068836,22.2268593068836,22.2268593068836,22.2268593068836,12.9033074821857,0.0,1.0
2024-05-09,24.1036,24.1036,24.1036,24.1036,23,22.4162061083431,22.4162061083431,22.4162061083431,22.4162061083431,24.7313393408559,0.0,1.0
2024-05-10,23.9431,23.9431,23.9431,23.9431,4,22.2669420531651,22.2669420531651,22.2669420531651,22.2669420531651,4.30110249406189,0.0,1.0
2024-05-13,24.2,24.2,24.186,24.186,178,22.5058575408612,22.5058575408612,22.4928376232756,22.4928376232756,191.399060985755,0.0,1.0
2024-05-14,24.1246,24.1246,24.1246,24.1246,85,22.4357359847215,22.4357359847215,22.4357359847215,22.4357359847215,91.3984279988154,0.0,1.0
2024-05-15,24.8566,24.8566,24.8566,24.8566,2,23.1164916756269,23.1164916756269,23.1164916756269,23.1164916756269,2.15055124703095,0.0,1.0
2024-05-16,24.7237,24.7237,24.7237,24.7237,18,22.9928954579748,22.9928954579748,22.9928954579748,22.9928954579748,19.3549612232786,0.0,1.0
2024-05-17,24.9259,24.93,24.91,24.93,667,23.1809402676757,23.1847532435401,23.1661533612749,23.1847532435401,717.208840884823,0.0,1.0
2024-05-20,25.2859,25.2859,25.06,25.06,415,23.5157381484489,23.5157381484489,23.3056524782637,23.3056524782637,446.239383758922,0.0,1.0
2024-05-21,25.2625,25.2625,25.2625,25.2625,9,23.4939762861986,23.4939762861986,23.4939762861986,23.4939762861986,9.67748061163928,0.0,1.0
2024-05-22,25.2452,25.2452,25.2452,25.2452,2,23.4778873880393,23.4778873880393,23.4778873880393,23.4778873880393,2.15055124703094,0.0,1.0
2024-05-23,24.74,24.9,24.74,24.83,2789,23.0080543620209,23.1568534201423,23.0080543620209,23.0917538322142,2998.94371398466,0.0,1.0
2024-05-24,25.1784,25.1784,25.08,25.08,406,23.4157637812736,23.4157637812736,23.3242523605289,23.3242523605289,436.561903147282,0.0,1.0
2024-05-28,25.01,25.01,25.0,25.0,2769,23.2591527726008,23.2591527726008,23.2498528314682,23.2498528314682,2977.43820151435,0.0,1.0
2024-05-29,24.8359,24.85,24.8359,24.85,891,23.0972407974825,23.1103537144794,23.0972407974825,23.1103537144794,958.070580552286,0.0,1.0
2024-05-30,24.8544,24.985,24.8544,24.97,1127,23.1144456885777,23.2359029197693,23.1144456885777,23.2219530080705,1211.83562770194,0.0,1.0
2024-05-31,24.8794,24.8794,24.8794,24.8794,2,23.1376955414092,23.1376955414092,23.1376955414092,23.1376955414092,2.15055124703095,0.0,1.0
2024-06-03,25.0756,25.35,24.99,25.35,13928,23.3201603864306,23.5753507711088,23.2405528903356,23.5753507711088,14976.4388843235,0.0,1.0
2024-06-04,25.2717,25.28,25.1399,25.22,3317,23.5025322320406,23.5102511831807,23.3799590079131,23.4544515363851,3566.68924320083,0.0,1.0
2024-06-05,25.5903,25.5936,25.38,25.57,2115,23.7988283565248,23.8018973370986,23.6032505945065,23.7799494760257,2274.20794373523,0.0,1.0
2024-06-06,25.4835,25.62,25.4835,25.62,1168,23.6995049852288,23.8264491816886,23.6995049852288,23.8264491816886,1255.92192826607,0.0,1.0
2024-06-07,25.3355,25.59,25.28,25.48,1539,23.5618658564665,23.7985493582909,23.5102511831807,23.6962500058324,1654.84918459032,0.0,1.0
2024-06-10,25.3865,25.3865,25.3299,25.33,4412,23.6092955562427,23.6092955562427,23.5566578894323,23.5567508888436,4744.11605095028,0.0,1.0
2024-06-11,25.15,25.15,25.0,25.06,600,23.389351948457,23.389351948457,23.2498528314682,23.3056524782637,645.165374109285,0.0,1.0
2024-06-12,25.413,25.75,25.413,25.75,349,23.6339404002441,23.9473484164123,23.6339404002441,23.9473484164123,375.2711926069,0.0,1.0
2024-06-13,25.3544,25.37,25.18,25.18,1703,23.5794427452071,23.5939506533739,23.4172517718548,23.4172517718548,1831.19438684685,0.0,1.0
2024-06-14,25.1961,25.1961,25.1961,25.1961,56,23.4322246770783,23.4322246770783,23.4322246770783,23.4322246770783,60.2154349168664,0.0,1.0
2024-06-17,25.41,25.41,25.1634,25.1634,2340,23.6311504179043,23.6311504179043,23.4018138695747,23.4018138695747,2516.14495902621,0.0,1.0
2024-06-18,25.256,25.256,25.256,25.256,67,23.4879313244624,23.4879313244624,23.4879313244624,23.4879313244624,72.0434667755369,0.0,1.0
2024-06-20,25.2767,25.3101,25.2767,25.3101,479,23.5071822026069,23.5382440059897,23.5071822026069,23.5382440059897,515.057023663912,0.0,1.0
2024-06-21,25.09,25.09,25.09,25.09,94,23.3335523016615,23.3335523016615,23.3335523016615,23.3335523016615,101.075908610455,0.0,1.0
2024-06-24,24.45,24.69,24.45,24.69,628,22.7383560691759,22.961554656358,22.7383560691759,22.961554656358,675.273091567718,0.0,1.0
2024-06-25,24.9369,24.9369,24.88,24.88,1003,23.1911702029216,23.1911702029216,23.1382535378772,23.1382535378772,1078.50145038602,0.0,1.0
2024-06-26,24.76,24.8712,24.76,24.85,736,23.0266542442861,23.1300695896805,23.0266542442861,23.1103537144794,791.40285890739,0.0,1.0
2024-06-27,24.2127,24.2127,24.2127,24.2127,67,23.153455779649,23.153455779649,23.153455779649,23.153455779649,70.065173658694,0.6836466,1.0
2024-06-28,23.9869,24.32,23.9869,24.295,2326,22.9375339570086,23.2560616767673,22.9375339570086,23.232155363366,2432.41184970332,0.0,1.0
2024-07-01,24.3992,24.3992,24.3992,24.3992,68,23.3317968776225,23.3317968776225,23.3317968776225,23.3317968776225,71.1109225192717,0.0,1.0
2024-07-02,24.3664,24.3664,24.3664,24.3664,135,23.30043179444,23.30043179444,23.30043179444,23.30043179444,141.176096177966,0.0,1.0
2024-07-03,24.28,24.28,24.24,24.25,410,23.2178115753252,23.2178115753252,23.1795614738832,23.1891239992437,428.757032836785,0.0,1.0
2024-07-05,23.89,23.93,23.89,23.93,341,22.8448730862652,22.8831231877073,22.8448730862652,22.8831231877073,356.600361456936,0.0,1.0
2024-07-08,23.9879,23.9879,23.9879,23.9879,70,22.9384902095446,22.9384902095446,22.9384902095446,22.9384902095446,73.2024202404268,0.0,1.0
2024-07-09,24.1,24.1,24.1,24.1,57,23.045686118836,23.045686118836,23.045686118836,23.045686118836,59.6076850529189,0.0,1.0
2024-07-10,24.3253,24.3253,24.26,24.26,381,23.2611298152083,23.2611298152083,23.1986865246042,23.1986865246042,398.430315880037,0.0,1.0
2024-07-11,24.1356,24.25,24.1356,24.25,252,23.0797287091194,23.1891239992437,23.0797287091194,23.1891239992437,263.528712865536,0.0,1.0
2024-07-12,24.18,24.18,24.18,24.18,48,23.1221863217201,23.1221863217201,23.1221863217201,23.1221863217201,50.1959453077211,0.0,1.0
2024-07-15,24.9401,24.9801,24.9401,24.98,1704,23.8490338743727,23.8872839758147,23.8490338743727,23.8871883505611,1781.9560584241,0.0,1.0
2024-07-16,25.2661,25.2661,25.2661,25.2661,123,24.1607722011254,24.1607722011254,24.1607722011254,24.1607722011254,128.627109851035,0.0,1.0
2024-07-17,24.9253,25.04,24.9253,25.04,3855,23.8348813368391,23.9445635027242,23.8348813368391,23.9445635027242,4031.36185752636,0.0,1.0
2024-07-18,24.57,24.88,24.57,24.88,120,23.4951248107801,23.791563096956,23.4951248107801,23.791563096956,125.489863269303,0.0,1.0
2024-07-19,24.9381,24.9381,24.9381,24.9381,4,23.8471213693006,23.8471213693006,23.8471213693006,23.8471213693006,4.18299544231009,0.0,1.0
2024-07-22,25.2374,25.2374,25.14,25.14,429,24.1333277533407,24.1333277533407,24.0401887563293,24.0401887563293,448.626261187758,0.0,1.0
2024-07-23,24.8977,25.13,24.8977,25.13,842,23.8084887668441,24.0306262309688,23.8084887668441,24.0306262309688,880.520540606275,0.0,1.0
2024-07-24,24.4936,24.4936,24.4936,24.4936,198,23.4220671170258,23.4220671170258,23.4220671170258,23.4220671170258,207.05827439435,0.0,1.0
2024-07-25,24.2,24.2,24.2,24.2,67,23.1413113724411,23.1413113724411,23.1413113724411,23.1413113724411,70.0651736586942,0.0,1.0
2024-07-26,24.7841,24.7841,24.7841,24.7841,24,23.6998584787487,23.6998584787487,23.6998584787487,23.6998584787487,25.0979726538606,0.0,1.0
2024-07-29,24.72,24.83,24.72,24.72,1977,23.6385626911878,23.7437504701534,23.6385626911878,23.6385626911878,2067.44549736176,0.0,1.0
2024-07-30,24.527,24.527,24.527,24.527,47,23.4540059517299,23.4540059517299,23.4540059517299,23.4540059517299,49.1501964471436,0.0,1.0
2024-07-31,24.7477,24.7477,24.7477,24.7477,13,23.6650508864364,23.6650508864364,23.6650508864364,23.6650508864364,13.5947351875078,0.0,1.0
2024-08-01,24.2871,24.2871,24.2871,24.2871,52,23.2246009683312,23.2246009683312,23.2246009683312,23.2246009683312,54.3789407500312,0.0,1.0
2024-08-02,23.868,23.868,23.85,23.85,228,22.8238355304721,22.8238355304721,22.8066229848232,22.8066229848232,238.430740211675,0.0,1.0
2024-08-05,22.3812,23.51,22.35,23.51,736,21.402079259871,22.4814971225657,21.3722441807462,22.4814971225657,769.671161385059,0.0,1.0
2024-08-06,22.9185,22.9185,22.9185,22.9185,94,21.9158737474914,21.9158737474914,21.9158737474914,21.9158737474914,98.3003928942873,0.0,1.0
2024-08-07,22.5651,22.5651,22.5651,22.5651,9,21.5779341012509,21.5779341012509,21.5779341012509,21.5779341012509,9.4117397451977,0.0,1.0
2024-08-08,23.4368,23.4368,23.4368,23.4368,18,22.4114994369268,22.4114994369268,22.4114994369268,22.4114994369268,18.8234794903954,0.0,1.0
2024-08-09,23.6678,23.6678,23.6678,23.6678,35,22.6323937727546,22.6323937727546,22.6323937727546,22.6323937727546,36.6012101202134,0.0,1.0
2024-08-12,23.4693,23.4693,23.4693,23.4693,91,22.4425776443484,22.4425776443484,22.4425776443484,22.4425776443484,95.1631463125549,0.0,1.0
2024-08-13,23.9738,23.9738,23.9738,23.9738,145,22.9250070487863,22.9250070487863,22.9250070487863,22.9250070487863,151.633584783741,0.0,1.0
2024-08-14,23.76,24.0,23.76,24.0,113,22.7205602565785,22.9500608652309,22.7205602565785,22.9500608652309,118.16962124526,0.0,1.0
2024-08-15,23.88,24.21,23.88,24.21,290,22.8353105609047,23.1508738978016,22.8353105609047,23.1508738978016,303.267169567482,0.0,1.0
2024-08-16,24.2755,24.2755,24.2755,24.2755,12,23.213508438913,23.213508438913,23.213508438913,23.213508438913,12.5489863269303,0.0,1.0
2024-08-19,24.3624,24.3624,24.3624,24.3624,61,23.2966067842958,23.2966067842958,23.2966067842958,23.2966067842958,63.7906804952291,0.0,1.0
2024-08-20,24.3988,24.3988,24.3988,24.3988,162,23.3314143766081,23.3314143766081,23.3314143766081,23.3314143766081,169.411315413559,0.0,1.0
2024-08-21,24.6828,24.6828,24.6828,24.6828,17,23.6029900968467,23.6029900968467,23.6029900968467,23.6029900968467,17.7777306298179,0.0,1.0
2024-08-22,24.3547,24.3547,24.3547,24.3547,33,23.2892436397682,23.2892436397682,23.2892436397682,23.2892436397682,34.5097123990584,0.0,1.0
2024-08-23,24.85,24.85,24.85,24.85,120,23.7628755208744,23.7628755208744,23.7628755208744,23.7628755208744,125.489863269303,0.0,1.0
2024-08-26,24.76,24.84,24.76,24.84,140,23.6768127926298,23.7533129955139,23.6768127926298,23.7533129955139,146.404840480854,0.0,1.0
2024-08-27,24.7226,24.7226,24.62,24.62,212,23.6410489477815,23.6410489477815,23.5429374375827,23.5429374375827,221.698758442435,0.0,1.0
2024-08-28,24.3193,24.3193,24.3193,24.3193,47,23.255392299992,23.255392299992,23.255392299992,23.255392299992,49.1501964471437,0.0,1.0
2024-08-29,24.3183,24.3183,24.3183,24.3183,47,23.254436047456,23.254436047456,23.254436047456,23.254436047456,49.1501964471436,0.0,1.0
2024-08-30,24.4578,24.4578,24.4578,24.4578,28,23.3878332762351,23.3878332762351,23.3878332762351,23.3878332762351,29.2809680961707,0.0,1.0
2024-09-03,23.9687,23.9687,23.9687,23.9687,9,22.9201301608524,22.9201301608524,22.9201301608524,22.9201301608524,9.41173974519774,0.0,1.0
2024-09-04,23.9728,23.9728,23.9728,23.9728,48,22.9240507962503,22.9240507962503,22.9240507962503,22.9240507962503,50.1959453077211,0.0,1.0
2024-09-05,23.62,23.62,23.62,23.62,25,22.5866849015314,22.5866849015314,22.5866849015314,22.5866849015314,26.1437215144381,0.0,1.0
2024-09-06,23.123,23.123,23.123,23.123,65,22.1114273911139,22.1114273911139,22.1114273911139,22.1114273911139,67.973675937539,0.0,1.0
2024-09-09,23.6956,23.6956,23.6956,23.6956,43,22.6589775932568,22.6589775932568,22.6589775932568,22.6589775932568,44.9672010048336,0.0,1.0
2024-09-10,23.864,23.864,23.7984,23.7984,503,22.8200105203279,22.8200105203279,22.7572803539629,22.7572803539629,526.011676870494,0.0,1.0
2024-09-11,24.0415,24.0415,24.0415,24.0415,24,22.989745345477,22.989745345477,22.989745345477,22.989745345477,25.0979726538606,0.0,1.0
2024-09-12,24.2323,24.2323,24.2323,24.2323,23,23.1721983293556,23.1721983293556,23.1721983293556,23.1721983293556,24.052223793283,0.0,1.0
2024-09-13,24.4762,24.4762,24.4762,24.4762,14,23.4054283228985,23.4054283228985,23.4054283228985,23.4054283228985,14.6404840480853,0.0,1.0
2024-09-16,24.3172,24.3172,24.3172,24.3172,121,23.2533841696663,23.2533841696663,23.2533841696663,23.2533841696663,126.535612129881,0.0,1.0
2024-09-17,24.45,24.45,24.4,24.4,288,23.3803745064539,23.3803745064539,23.3325618796514,23.3325618796514,301.175671846327,0.0,1.0
2024-09-18,24.39,24.39,24.39,24.39,16,23.3229993542909,23.3229993542909,23.3229993542909,23.3229993542909,16.7319817692404,0.0,1.0
2024-09-19,25.1002,25.1002,25.06,25.06,1168,24.0021299053945,24.0021299053945,23.9636885534452,23.9636885534452,1221.43466915455,0.0,1.0
2024-09-20,25.0207,25.0207,25.0207,25.0207,207,23.9261078287784,23.9261078287784,23.9261078287784,23.9261078287784,216.470014139548,0.0,1.0
2024-09-23,25.1014,25.1014,25.1014,25.1014,201,24.0032774084377,24.0032774084377,24.0032774084377,24.0032774084377,210.195520976083,0.0,1.0
2024-09-24,25.17,25.17,25.17,25.17,137,24.0688763324109,24.0688763324109,24.0688763324109,24.0688763324109,143.267593899121,0.0,1.0
2024-09-25,25.0825,25.0825,25.0825,25.0825,26,23.9852042355064,23.9852042355064,23.9852042355064,23.9852042355064,27.1894703750156,0.0,1.0
2024-09-26,25.3401,25.3401,25.3401,25.3401,43,24.2315348887932,24.2315348887932,24.2315348887932,24.2315348887932,44.9672010048335,0.0,1.0
2024-09-27,24.62,24.74,24.62,24.74,366,24.2078883892059,24.3258797217285,24.2078883892059,24.3258797217285,372.230731368453,0.6953717,1.0
2024-09-30,24.5494,24.63,24.4899,24.63,4464,24.1384701552385,24.2177210002495,24.0799661195294,24.2177210002495,4539.99449406769,0.0,1.0
2024-10-01,24.2004,24.2004,24.2004,24.2004,124,23.7953120298188,23.7953120298188,23.7953120298188,23.7953120298188,126.110958168547,0.0,1.0
2024-10-02,24.0688,24.27,24.0688,24.18,452,23.6659148684858,23.8637470026819,23.6659148684858,23.77525350329,459.694783001477,0.0,1.0
2024-10-03,24.02,24.08,24.02,24.08,946,23.6179317265933,23.6769273928546,23.6179317265933,23.6769273928546,962.104567963268,0.0,1.0
2024-10-04,24.3998,24.3998,24.33,24.33,249,23.9913742940271,23.9913742940271,23.9227426689432,23.9227426689432,253.238940193292,0.0,1.0
2024-10-07,24.22,24.28,24.22,24.28,165,23.8145839474642,23.8735796137254,23.8145839474642,23.8735796137254,167.808936272663,0.0,1.0
2024-10-08,24.3804,24.4,24.32,24.32,336,23.9722990286026,23.991570946248,23.9129100578996,23.9129100578996,341.720015682514,0.0,1.0
2024-10-09,24.4025,24.4025,24.38,24.38,215,23.9940290990089,23.9940290990089,23.9719057241609,23.9719057241609,218.660129082561,0.0,1.0
2024-10-10,24.252,24.29,24.252,24.29,2126,23.8460483028035,23.883412224769,23.8460483028035,23.883412224769,2162.19271827686,0.0,1.0
2024-10-11,24.6487,24.6487,24.6487,24.6487,18,24.2361079829009,24.2361079829009,24.2361079829009,24.2361079829009,18.3064294115633,0.0,1.0
2024-10-14,25.0262,25.0262,25.0262,25.0262,184,24.6072890497947,24.6072890497947,24.6072890497947,24.6072890497947,187.132389540424,0.0,1.0
2024-10-15,24.9652,25.05,24.9652,25.05,162,24.5473101224291,24.6306906640783,24.5473101224291,24.6306906640783,164.757864704069,0.0,1.0
2024-10-16,25.1148,25.1148,25.1148,25.1148,4,24.6944059836405,24.6944059836405,24.6944059836405,24.6944059836405,4.06809542479183,0.0,1.0
2024-10-17,24.97,24.97,24.97,24.97,24,24.55202977573,24.55202977573,24.55202977573,24.55202977573,24.408572548751,0.0,1.0
2024-10-18,25.2524,25.2524,25.2524,25.2524,124,24.8297027115997,24.8297027115997,24.8297027115997,24.8297027115997,126.110958168547,0.0,1.0
2024-10-21,25.1274,25.1274,25.1274,25.1274,142,24.7067950735554,24.7067950735554,24.7067950735554,24.7067950735554,144.41738758011,0.0,1.0
2024-10-22,25.1084,25.1084,25.1084,25.1084,82,24.6881131125726,24.6881131125726,24.6881131125726,24.6881131125726,83.3959562082327,0.0,1.0
2024-10-23,24.8484,24.8484,24.8484,24.8484,55,24.4324652254405,24.4324652254405,24.4324652254405,24.4324652254405,55.9363120908877,0.0,1.0
2024-10-24,25.0363,25.0363,25.0363,25.0363,59,24.6172199869487,24.6172199869487,24.6172199869487,24.6172199869487,60.0044075156795,0.0,1.0
2024-10-25,25.0,25.0,25.0,25.0,81,24.5815276088606,24.5815276088606,24.5815276088606,24.5815276088606,82.3789323520347,0.0,1.0
2024-10-28,25.11,25.11,25.09,25.09,259,24.6896863303396,24.6896863303396,24.6700211082525,24.6700211082525,263.409178755271,0.0,1.0
2024-10-29,25.5251,25.5251,25.4986,25.51,368,25.0978380147571,25.0978380147571,25.0717815954917,25.0829907720814,374.264779080849,0.0,1.0
2024-10-30,25.3909,25.3909,25.3909,25.3909,221,24.9658843745528,24.9658843745528,24.9658843745528,24.9658843745528,224.762272219748,0.0,1.0
2024-10-31,24.8897,24.8897,24.8897,24.8897,256,24.4730739090503,24.4730739090503,24.4730739090503,24.4730739090503,260.358107186678,0.0,1.0
2024-11-01,24.8569,24.8569,24.8569,24.8569,167,24.4408229448275,24.4408229448275,24.4408229448275,24.4408229448275,169.842983985059,0.0,1.0
2024-11-04,24.6291,24.6291,24.6291,24.6291,38,24.2168360652556,24.2168360652556,24.2168360652556,24.2168360652556,38.6469065355224,0.0,1.0
2024-11-05,25.0338,25.0338,25.0338,25.0338,33,24.6147618341878,24.6147618341878,24.6147618341878,24.6147618341878,33.5617872545326,0.0,1.0
2024-11-06,26.62,26.62,25.61,25.95,2432,26.1744105979148,26.1744105979148,25.1813168825168,25.5156256579973,2473.40201827343,0.0,1.0
2024-11-07,26.3004,26.34,26.13,26.13,619,25.8601603489631,25.8990974886956,25.6926126567811,25.6926126567811,629.537766986536,0.0,1.0
2024-11-08,26.3909,26.4,26.3186,26.33,1190,25.9491454789072,25.9580931549568,25.8780557010624,25.889264877652,1210.25838887557,0.0,1.0
2024-11-11,27.3146,27.3146,26.94,26.94,1349,26.8573837609994,26.8573837609994,26.4890541513082,26.4890541513082,1371.96518201104,0.0,1.0
2024-11-12,27.5058,27.55,27.3606,27.3606,1335,27.0453832841519,27.0888434249644,26.9026137717997,26.9026137717997,1357.72684802428,0.0,1.0
2024-11-13,27.5134,27.86,27.5134,27.86,734,27.052856068545,27.3936543673143,27.052856068545,27.3936543673143,746.495510449302,0.0,1.0
2024-11-14,27.1946,28.23,27.1946,28.23,1471,26.7393924284768,27.7574609759254,26.7393924284768,27.7574609759254,1496.0420924672,0.0,1.0
2024-11-15,27.2877,27.2877,27.1199,27.12,2709,26.8309340372922,26.8309340372922,26.6659428239816,26.666041150092,2755.11762644027,0.0,1.0
2024-11-18,27.3572,27.48,27.3457,27.46,3496,26.8992706840449,27.0200151476596,26.8879631813448,27.0003499255725,3555.51540126806,0.0,1.0
2024-11-19,27.532,27.81,27.33,27.81,2769,27.071144725086,27.3444913120966,26.8725259820064,27.3444913120966,2816.13905781215,0.0,1.0
2024-11-20,27.59,27.72,27.535,27.56,1168,27.1281738691386,27.2559978127047,27.0740945083991,27.098676036008,1187.88386403921,0.0,1.0
2024-11-21,28.1438,28.22,27.94,27.94,1701,27.6727038687301,27.7476283648819,27.4723152556626,27.4723152556626,1729.95757939272,0.0,1.0
2024-11-22,28.292,28.292,28.16,28.16,715,27.8184231643954,27.8184231643954,27.6886326986206,27.6886326986206,727.17205718154,0.0,1.0
2024-11-25,27.84,28.1,27.7,27.7,1668,27.3739891452272,27.6296370323593,27.2363325906176,27.2363325906176,1696.39579213819,0.0,1.0
2024-11-26,27.59,27.84,27.59,27.78,472,27.1281738691386,27.3739891452272,27.1281738691386,27.3149934789659,480.035260125436,0.0,1.0
2024-11-27,28.1463,28.1463,27.48,27.48,1237,27.675162021491,27.675162021491,27.0200151476596,27.0200151476596,1258.05851011687,0.0,1.0
2024-11-29,28.3238,28.3238,28.3238,28.3238,55,27.8496908675139,27.8496908675139,27.8496908675139,27.8496908675139,55.9363120908876,0.0,1.0
2024-12-02,28.13,28.33,27.59,27.59,1354,27.65913486549,27.8557870863609,27.1281738691386,27.1281738691386,1377.05030129203,0.0,1.0
2024-12-03,28.31,28.31,28.18,28.2,1090,27.8361218642738,27.8361218642738,27.7082979207077,27.7279631427948,1108.55600325577,0.0,1.0
2024-12-04,28.6101,28.6416,28.6101,28.6416,847,28.1311985216905,28.1621712464777,28.1311985216905,28.1621712464777,861.419206199671,0.0,1.0
2024-12-05,28.5524,28.8,28.5524,28.8,2486,28.0744643559693,28.3179198054074,28.0744643559693,28.3179198054074,2528.32130650812,0.0,1.0
2024-12-06,28.71,28.71,28.71,28.71,326,28.2294263060155,28.2294263060155,28.2294263060155,28.2294263060155,331.549777120535,0.0,1.0
2024-12-09,28.2267,28.44,28.2267,28.35,2883,27.7542162142811,27.9639458078398,27.7542162142811,27.875452308448,2932.07977741871,0.0,1.0
2024-12-10,27.72,28.1401,27.72,27.89,2522,27.2559978127047,27.669065802644,27.2559978127047,27.4231522004449,2564.93416533125,0.0,1.0
2024-12-11,28.7641,28.7641,28.66,28.66,1507,28.2826207317611,28.2826207317611,28.1802632507978,28.1802632507978,1532.65495129032,0.0,1.0
2024-12-12,28.64,28.8,28.64,28.8,778,28.1605980287107,28.3179198054074,28.1605980287107,28.3179198054074,791.244560122012,0.0,1.0
2024-12-13,28.56,28.68,28.56,28.66,1037,28.0819371403624,28.1999284728849,28.0819371403624,28.1802632507978,1054.65373887728,0.0,1.0
2024-12-16,28.59,29.2,28.59,29.06,2216,28.111434973493,28.7112242471492,28.111434973493,28.5735676925396,2253.72486533468,0.0,1.0
2024-12-17,29.0847,29.24,29.0794,29.2,3372,28.5978542418171,28.7505546913234,28.5926429579641,28.7112242471492,3429.40444309952,0.0,1.0
2024-12-18,28.0285,29.33,28.0285,29.33,7627,27.559333863398,28.8390481907153,27.559333863398,28.8390481907153,7756.84095122183,0.0,1.0
2024-12-19,27.69,28.83,27.63,28.83,4664,27.226499979574,28.3474176385381,27.1675043133128,28.3474176385381,4743.39926530728,0.0,1.0
2024-12-20,27.8002,27.95,27.5,27.92,3176,27.3348553532739,27.4821478667062,27.0396803697467,27.4526500335755,3230.06776728471,0.0,1.0
2024-12-23,27.6644,28.27,27.55,28.27,13911,27.2013284953026,27.7967914200996,27.0888434249644,27.7967914200996,14147.8188635698,0.0,1.0
2024-12-24,28.3219,28.3219,28.26,28.28,602,27.8478226714156,27.8478226714156,27.7869588090561,27.8066240311431,612.24836143117,0.0,1.0
2024-12-26,28.0881,28.56,28.03,28.56,2676,27.6179362252175,28.0819371403624,27.5608087550545,28.0819371403624,2721.55583918574,0.0,1.0
2024-12-27,28.27,28.27,28.1599,28.1599,650,27.7967914200996,27.7967914200996,27.6885343725102,27.6885343725102,661.065506528672,0.0,1.0
2024-12-30,27.1029,27.52,26.8699,27.52,2081,27.066395573952,27.4829337891945,26.8337093976118,27.4829337891945,2083.80664303447,0.42427,1.0
2024-12-31,26.91,27.24,26.91,27.24,8651,26.8737553876171,27.2033109163393,26.8737553876171,27.2033109163393,8662.66759677618,0.0,1.0
2025-01-02,27.1775,27.4,27.07,27.33,3437,27.1408950965056,27.3630954151137,27.0335398863915,27.2931896968999,3441.63547914919,0.0,1.0
2025-01-03,27.5127,27.81,27.3199,27.81,4212,27.4756436214379,27.7725431932231,27.2831033004148,27.7725431932231,4217.68072102893,0.0,1.0
2025-01-06,27.9093,28.1,27.8,27.8,2354,27.8717094477749,28.0621525972516,27.7625566620497,27.7625566620497,2357.17483791598,0.0,1.0
2025-01-07,27.15,27.95,27.15,27.95,4748,27.1134321357787,27.9123546296506,27.1134321357787,27.9123546296506,4754.40362379994,0.0,1.0
2025-01-08,27.0335,28.65,27.027,28.65,2209,26.9970890476086,28.6114118117886,26.9905978023459,28.6114118117886,2211.97927653203,0.0,1.0
2025-01-10,26.9662,27.67,26.8487,27.67,1984,26.9298796928116,27.6327317567955,26.8125379515242,27.6327317567955,1986.67581921211,0.0,1.0
2025-01-13,26.7322,26.84,26.37,26.84,2055,26.6961948633541,26.8038496694033,26.3344827042536,26.8038496694033,2057.77157685528,0.0,1.0
2025-01-14,26.86,27.04,26.54,26.54,1654,26.8238227317501,27.0035802928713,26.5042537342014,26.5042537342014,1656.23074847622,0.0,1.0
2025-01-15,27.48,27.58,27.48,27.5126,1647,27.4429876645009,27.5428529762349,27.4429876645009,27.4755437561262,1649.22130758182,0.0,1.0
2025-01-16,27.6097,28.13,27.44,28.13,3646,27.5725129738199,28.0921121907718,27.4030415398073,28.0921121907718,3650.91735728192,0.0,1.0
2025-01-17,28.1407,28.24,27.9999,28.09,8086,28.1027977791274,28.2019640336792,27.9621874202059,28.0521660660782,8096.90558172836,0.0,1.0
2025-01-21,28.53,28.53,28.05,28.31,11980,28.4915734377078,28.4915734377078,28.0122199413846,28.271869751893,11996.1574164118,0.0,1.0
2025-01-22,28.39,28.53,28.35,28.53,11084,28.3517620012802,28.4915734377078,28.3118158765866,28.4915734377078,11098.9489819289,0.0,1.0
2025-01-23,28.4317,28.82,28.3,28.72,5790,28.3934058362733,28.7811828417364,28.2618832207196,28.6813175300024,5797.80896836597,0.0,1.0
2025-01-24,28.5269,28.85,28.48,28.85,13066,28.488477613044,28.8111424352566,28.4416407818408,28.8111424352566,13083.6221037426,0.0,1.0
2025-01-27,27.9151,28.22,27.64,28.22,9641,27.8775016358555,28.1819909713324,27.6027721632753,28.1819909713324,9654.00280898382,0.0,1.0
2025-01-28,28.0922,28.92,28.07,28.92,9693,28.0543631029364,28.8810481534704,28.0321930037314,28.8810481534704,9706.0729413422,0.0,1.0
2025-01-29,28.2472,28.68,28.1059,28.68,3440,28.2091543361241,28.6413714053088,28.0680446506439,28.6413714053088,3444.63952524679,0.0,1.0
2025-01-30,28.3789,28.898,28.31,28.88,3232,28.3406769516777,28.8590777848889,28.271869751893,28.8411020287768,3236.35899581327,0.0,1.0
2025-01-31,28.0147,28.58,28.0147,28.42,2070,27.9769674863425,28.5415060935748,27.9769674863425,28.3817215948004,2072.79180734328,0.0,1.0
2025-02-03,27.8545,27.92,27.28,27.5,7638,27.8169832569447,27.8823950361304,27.2432570410329,27.4629607268477,7648.30136448692,0.0,1.0
2025-02-04,27.825,28.26,27.78,28.24,3238,27.7875229899832,28.221937096026,27.7425835997029,28.2019640336792,3242.36708800846,0.0,1.0
2025-02-05,27.74,27.78,27.65,27.65,2110,27.7026374750093,27.7425835997029,27.6127586944487,27.6127586944487,2112.84575531126,0.0,1.0
2025-02-06,27.8048,27.848,27.67,27.848,2054,27.7673501970129,27.810492011682,27.6327317567955,27.810492011682,2056.77022815608,0.0,1.0
2025-02-07,27.5229,27.88,27.5229,27.8656,1635,27.4858298832348,27.8424489114368,27.4858298832348,27.8280683065472,1637.20512319143,0.0,1.0
2025-02-10,27.67,27.77,27.6,27.6,505,27.6327317567955,27.7325970685295,27.5628260385817,27.5628260385817,505.681093095823,0.0,1.0
2025-02-11,27.6349,28.19,27.5777,28.19,2771,27.5976790323768,28.1520313778122,27.540556074065,28.1520313778122,2774.73724548223,0.0,1.0
2025-02-12,27.7025,27.7025,27.5327,27.5327,2262,27.665187983109,27.665187983109,27.4956166837847,27.4956166837847,2265.05075758961,0.0,1.0
2025-02-13,27.76,27.76,27.13,27.13,1170,27.7226105373561,27.7226105373561,27.0934590734319,27.0934590734319,1171.57797806359,0.0,1.0
2025-02-14,28.05,28.05,27.959,27.959,590,28.0122199413846,28.0122199413846,27.9213425077067,27.9213425077067,590.795732527794,0.0,1.0
2025-02-18,27.742,27.82,27.742,27.76,1067,27.7046347812439,27.7825297243965,27.7046347812439,27.7226105373561,1068.43906204603,0.0,1.0
2025-02-19,28.07,28.07,27.87,27.87,523,28.0321930037314,28.0321930037314,27.8324623802634,27.8324623802634,523.705369681418,0.0,1.0
2025-02-20,27.94,27.94,27.51,27.51,641,27.9023680984772,27.9023680984772,27.4729472580211,27.4729472580211,641.864516186977,0.0,1.0
2025-02-21,27.4094,27.49,27.4094,27.47,2143,27.3724827544167,27.4529741956743,27.3724827544167,27.4330011333275,2145.89026238485,0.0,1.0
2025-02-24,27.2553,27.41,27.255,27.41,2395,27.2185903090346,27.3730819462871,27.2182907130994,27.3730819462871,2398.23013458316,0.0,1.0
2025-02-25,26.64,26.875,26.51,26.51,2388,26.6041190459354,26.8388025285102,26.4742941406812,26.4742941406812,2391.22069368876,0.0,1.0
2025-02-26,26.38,26.87,26.09,26.09,1244,26.344469235427,26.8338092629235,26.0548598313984,26.0548598313984,1245.67778180436,0.0,1.0
2025-02-27,26.092,26.62,26.092,26.42,425,26.0568571376331,26.5841459835886,26.0568571376331,26.3844153601206,425.573197159851,0.0,1.0
2025-02-28,26.488,26.488,25.01,25.01,1508,26.4523237720997,26.4523237720997,24.9763144646713,24.9763144646713,1510.03383839307,0.0,1.0
2025-03-03,26.2321,26.9,26.2321,26.89,1745,26.1967684393724,26.8637688564437,26.1967684393724,26.8537823252703,1747.35348010339,0.0,1.0
2025-03-04,26.0611,26.0611,25.625,25.9,1174,26.0259987563073,26.0259987563073,25.5904861318353,25.8651157391038,1175.58337286039,0.0,1.0
2025-03-05,26.6074,26.66,26.04,26.66,1762,26.5715629543101,26.6240921082821,26.0049271755314,26.6240921082821,1764.37640798978,0.0,1.0
2025-03-06,26.02,26.35,26.02,26.35,566,25.9849541131846,26.3145096419068,25.9849541131846,26.3145096419068,566.763363747002,0.0,1.0
2025-03-07,25.95,26.41,25.95,26.41,565,25.9150483949708,26.3744288289472,25.9150483949708,26.3744288289472,565.762015047802,0.0,1.0
2025-03-10,24.824,25.12,24.824,25.12,1074,24.7905649848461,25.0861663075787,24.7905649848461,25.0861663075787,1075.44850294042,0.0,1.0
2025-03-11,25.0,25.0,24.68,24.68,2122,24.9663279334979,24.9663279334979,24.6467589359491,24.6467589359491,2124.86193970166,0.0,1.0
2025-03-12,25.0,25.25,24.91,25.25,1046,24.9663279334979,25.2159912128329,24.8764491529373,25.2159912128329,1047.41073936283,0.0,1.0
2025-03-13,24.6116,25.03,24.6,25.0,852,24.5784510627231,24.9962875270181,24.5668666865619,24.9663279334979,853.149091718101,0.0,1.0
2025-03-14,25.29,25.29,25.29,25.29,678,25.2559373375265,25.2559373375265,25.2559373375265,25.2559373375265,678.914418057362,0.0,1.0
2025-03-17,25.39,25.39,24.89,24.89,1109,25.3558026492605,25.3558026492605,24.8564760905905,24.8564760905905,1110.49570741241,0.0,1.0
2025-03-18,25.03,25.07,24.91,24.91,2097,24.9962875270181,25.0362336517117,24.8764491529373,24.8764491529373,2099.82822222167,0.0,1.0
2025-03-19,25.47,25.66,24.98,24.98,1248,25.4356948986477,25.6254389909422,24.9463548711511,24.9463548711511,1249.68317660116,0.0,1.0
2025-03-20,25.52,25.52,25.5,25.5,405,25.4856275545146,25.4856275545146,25.4656544921678,25.4656544921678,405.546223175859,0.0,1.0
2025-03-21,25.4172,25.4172,25.4172,25.4172,232,25.3829660140521,25.3829660140521,25.3829660140521,25.3829660140521,232.312898214319,0.0,1.0
2025-03-24,26.1274,26.1274,26.1274,26.1274,198,26.0922094579869,26.0922094579869,26.0922094579869,26.0922094579869,198.267042441531,0.0,1.0
2025-03-25,26.14,26.15,26.12,26.15,1388,26.1047924872654,26.1147790184388,26.0848194249186,26.1147790184388,1389.87199448911,0.0,1.0
2025-03-26,25.88,25.88,25.84,25.84,599,25.845142676757,25.845142676757,25.8051965520634,25.8051965520634,599.807870820591,0.0,1.0
2025-03-27,25.86,25.86,25.56,25.56,751,25.8251696144102,25.8251696144102,25.5255736792082,25.5255736792082,752.012873098938,0.0,1.0
2025-03-28,25.0762,25.61,25.0762,25.61,793,25.0424253010392,25.5755063350752,25.0424253010392,25.5755063350752,794.069518465322,0.0,1.0
2025-03-31,24.97,25.41,24.88,24.88,5894,24.9363683399777,25.3757757116073,24.8464895594171,24.8464895594171,5901.94923308274,0.0,1.0
2025-04-01,25.26,25.4,25.11,25.11,520,25.2259777440063,25.3657891804339,25.0761797764053,25.0761797764053,520.701323583817,0.0,1.0
2025-04-02,25.54,25.54,25.5,25.5,492,25.5056006168614,25.5056006168614,25.4656544921678,25.4656544921678,492.663560006229,0.0,1.0
2025-04-03,24.2,24.53,24.2,24.53,3433,24.167405439626,24.4969609683481,24.167405439626,24.4969609683481,3437.63008435239,0.0,1.0
2025-04-04,23.3687,24.19,23.3687,24.19,1526,23.3372251031813,24.1574189084526,23.3372251031813,24.1574189084526,1528.05811497867,0.0,1.0
2025-04-07,22.94,23.08,21.92,21.92,3674,22.9091025117777,23.0489139482053,21.890476332091,21.890476332091,3678.95512085951,0.0,1.0
2025-04-08,22.35,23.2401,22.1676,22.1676,1353,22.3198971725471,23.2087983122914,22.1377428439443,22.1377428439443,1354.82479001713,0.0,1.0
2025-04-09,24.51,24.51,22.48,22.67,703,24.4769879060013,24.4769879060013,22.4497220778013,22.6394661700959,703.948135537355,0.0,1.0
2025-04-10,23.6427,24.65,23.08,24.65,872,23.6108560573324,24.6167993424289,23.0489139482053,24.6167993424289,873.176065702096,0.0,1.0
2025-04-11,24.3062,24.3062,24.3062,24.3062,477,24.2734624006875,24.2734624006875,24.2734624006875,24.2734624006875,477.643329518232,0.0,1.0
2025-04-14,24.5323,24.6351,24.5323,24.6351,375,24.499257870518,24.6019194109806,24.499257870518,24.6019194109806,375.505762199869,0.0,1.0
2025-04-15,24.423,24.64,24.423,24.64,1401,24.3901050847928,24.6068128112555,24.3901050847928,24.6068128112555,1402.88952757871,0.0,1.0
2025-04-16,24.0441,24.29,23.96,24.19,1027,24.0117154186327,24.2572842201865,23.9277286914644,24.1574189084526,1028.38511407804,0.0,1.0
2025-04-17,24.0993,24.26,24.0993,24.1,437,24.0668410707098,24.2273246266664,24.0668410707098,24.067540127892,437.589381550248,0.0,1.0
2025-04-21,23.8947,24.01,23.8947,24.01,848,23.8625166429021,23.9776613473314,23.8625166429021,23.9776613473314,849.143696921303,0.0,1.0
2025-04-22,24.55,24.65,23.67,23.67,1210,24.5169340306949,24.6167993424289,23.6381192874358,23.6381192874358,1211.63192603158,0.0,1.0
2025-04-23,25.1359,25.36,25.1359,25.36,470,25.1020448921444,25.3258430557403,25.1020448921444,25.3258430557403,470.633888623835,0.0,1.0
2025-04-24,25.4807,25.4807,25.4,25.4,461,25.4463804870032,25.4463804870032,25.3657891804339,25.3657891804339,461.621750331038,0.0,1.0
2025-04-25,25.7388,25.7388,25.62,25.62,7676,25.7041328565886,25.7041328565886,25.5854928662486,25.5854928662486,7686.35261505652,0.0,1.0
2025-04-28,25.734,25.734,25.48,25.67,2529,25.6993393216254,25.6993393216254,25.4456814298211,25.6354255221156,2532.41086027591,0.0,1.0
2025-04-29,25.8556,25.86,25.69,25.77,5912,25.8207755406939,25.8251696144102,25.6553985844624,25.7352908338496,5919.97350966834,0.0,1.0
2025-04-30,25.66,25.66,25.56,25.5732,697,25.6254389909422,25.6254389909422,25.5255736792082,25.5387559003571,697.940043342157,0.0,1.0
2025-05-01,26.083,26.32,26.083,26.32,1139,26.047869259577,26.2845500483866,26.047869259577,26.2845500483866,1140.5361683884,0.0,1.0
2025-05-02,26.48,26.48,26.4408,26.4408,351,26.444334547161,26.444334547161,26.4051873449612,26.4051873449612,351.473393419077,0.0,1.0
2025-05-05,26.17,26.17,26.17,26.17,324,26.1347520807856,26.1347520807856,26.1347520807856,26.1347520807856,324.436978540687,0.0,1.0
2025-05-06,25.9966,26.0,25.9966,26.0,534,25.9615856302389,25.9649810508378,25.9615856302389,25.9649810508378,534.720205372612,0.0,1.0
2025-05-07,26.04,26.04,26.04,26.04,453,26.0049271755314,26.0049271755314,26.0049271755314,26.0049271755314,453.610960737441,0.0,1.0
2025-05-08,26.7,26.7,26.455,26.455,265,26.6640382329757,26.6640382329757,26.4193682192275,26.4193682192275,265.357405287908,0.0,1.0
2025-05-09,26.61,27.35,26.61,27.35,1037,26.5741594524152,27.3131627592467,26.5741594524152,27.3131627592467,1038.39860107004,0.0,1.0
2025-05-12,26.71,27.2072,26.71,27.2072,727,26.6740247641491,27.1705550940906,26.6740247641491,27.1705550940906,727.980504318147,0.0,1.0
2025-05-13,27.5768,27.5768,27.37,27.37,1804,27.5396572862594,27.5396572862594,27.3331358215935,27.3331358215935,1806.43305335617,0.0,1.0
2025-05-14,27.39,27.48,27.39,27.44,399,27.3531088839403,27.4429876645009,27.3531088839403,27.4030415398073,399.53813098066,0.0,1.0
2025-05-15,27.68,27.68,27.35,27.41,2750,27.6427182879689,27.6427182879689,27.3131627592467,27.3730819462871,2753.70892279903,0.0,1.0
2025-05-16,27.88,28.24,27.7184,28.24,725,27.8424489114368,28.2019640336792,27.6810665676747,28.2019640336792,725.977806919747,0.0,1.0
2025-05-19,27.78,27.82,27.78,27.7996,1508,27.7425835997029,27.7825297243965,27.7425835997029,27.7621572008027,1510.03383839307,0.0,1.0
2025-05-20,27.81,27.8196,27.81,27.8196,1015,27.7725431932231,27.7821302631495,27.7725431932231,27.7821302631495,1016.36892968764,0.0,1.0
2025-05-21,27.6,28.11,27.57,28.0316,2053,27.5628260385817,28.072139128425,27.5328664450615,27.9938447240256,2055.76887945688,0.0,1.0
2025-05-22,27.8635,28.03,27.8635,27.87,611,27.8259711350007,27.9922468790378,27.8259711350007,27.8324623802634,611.824055210987,0.0,1.0
2025-05-23,27.45,27.55,27.45,27.55,206,27.4130280709807,27.5128933827147,27.4130280709807,27.5128933827147,206.277832035128,0.0,1.0
2025-05-27,28.0497,28.09,28.0497,28.09,1138,28.0119203454494,28.0521660660782,28.0119203454494,28.0521660660782,1139.5348196892,0.0,1.0
2025-05-28,27.62,27.85,27.62,27.85,685,27.5827991009285,27.8124893179167,27.5827991009285,27.8124893179167,685.92385895176,0.0,1.0
2025-05-29,27.62,27.62,27.62,27.62,349,27.5827991009285,27.5827991009285,27.5827991009285,27.5827991009285,349.470696020678,0.0,1.0
2025-05-30,27.52,27.52,27.52,27.52,141,27.4829337891945,27.4829337891945,27.4829337891945,27.4829337891945,141.190166587151,0.0,1.0
2025-06-02,27.61,27.61,27.61,27.61,351,27.5728125697551,27.5728125697551,27.5728125697551,27.5728125697551,351.473393419077,0.0,1.0
2025-06-03,27.9647,27.9647,27.78,27.82,754,27.9270348304755,27.9270348304755,27.7425835997029,27.7825297243965,755.016919196537,0.0,1.0
2025-06-04,27.8829,27.9597,27.8829,27.93,1028,27.8453450054771,27.9220415648888,27.8453450054771,27.8923815673038,1029.38646277724,0.0,1.0
2025-06-05,27.5444,27.5444,27.5444,27.5444,111,27.5073009252576,27.5073009252576,27.5073009252576,27.5073009252576,111.149705611161,0.0,1.0
2025-06-06,27.9423,28.0,27.8,27.8,929,27.9046650006471,27.9622872855176,27.7625566620497,27.7625566620497,930.252941556476,0.0,1.0
2025-06-09,28.2533,28.2533,28.16,28.16,589,28.2152461201398,28.2152461201398,28.122071784292,28.122071784292,589.794383828595,0.0,1.0
2025-06-10,28.32,28.32,28.32,28.32,328,28.2818562830664,28.2818562830664,28.2818562830664,28.2818562830664,328.442373337485,0.0,1.0
2025-06-11,28.2996,28.2996,28.2996,28.2996,224,28.2614837594727,28.2614837594727,28.2614837594727,28.2614837594727,224.302108620721,0.0,1.0
2025-06-12,28.2383,28.25,28.22,28.22,755,28.2002663233797,28.2119505648526,28.1819909713324,28.1819909713324,756.018267895737,0.0,1.0
2025-06-13,27.8799,28.05,27.8799,28.05,1238,27.8423490461251,28.0122199413846,27.8423490461251,28.0122199413846,1239.66968960917,0.0,1.0
2025-06-16,28.23,28.2705,28.23,28.2705,201,28.1919775025058,28.2324229537581,28.1919775025058,28.2324229537581,201.27108853913,0.0,1.0
2025-06-17,27.8899,28.0601,27.8899,28.06,323,27.8523355772985,28.0223063378698,27.8523355772985,28.022206472558,323.435629841487,0.0,1.0
2025-06-18,27.71,27.71,27.51,27.51,330,27.6726778814891,27.6726778814891,27.4729472580211,27.4729472580211,330.445070735884,0.0,1.0
2025-06-20,27.8872,27.8872,27.8872,27.8872,49,27.8496392138817,27.8496392138817,27.8496392138817,27.8496392138817,49.0660862607828,0.0,1.0
2025-06-23,27.81,27.81,27.5,27.65,2287,27.7725431932231,27.7725431932231,27.4629607268477,27.6127586944487,2290.0844750696,0.0,1.0
2025-06-24,28.2,28.3399,27.872,27.872,6204,28.1620179089856,28.3017294801015,27.8344596864981,27.8344596864981,6212.36732983463,0.0,1.0
2025-06-25,28.35,28.35,28.35,28.35,46,28.3118158765866,28.3118158765866,28.3118158765866,28.3118158765866,46.0620401631839,0.0,1.0
2025-06-26,28.39,28.39,26.38,26.39,5432,28.3517620012802,28.3517620012802,26.344469235427,26.3544557666004,5439.3261340525,0.0,1.0
2025-06-27,28.4,28.7,28.2,28.68,997,28.3842998175534,28.6841339705558,28.1844103822186,28.6641450270223,997.551469720933,0.0225817,1.0
2025-06-30,28.635,29.36,28.635,29.36,5951,28.6191699040719,29.3437691071609,28.6191699040719,29.3437691071609,5954.29167132324,0.0,1.0
2025-07-01,28.6468,29.24,28.58,28.695,4810,28.6309633807567,29.22383544596,28.5642003093548,28.6791367346724,4812.66055101071,0.0,1.0
2025-07-02,29.0225,29.0225,28.86,28.86,1189,29.0064556850333,29.0064556850333,28.8440455188237,28.8440455188237,1189.65767050972,0.0,1.0
2025-07-03,29.1838,29.19,29.1838,29.19,364,29.1676665146309,29.1738630871262,29.1676665146309,29.1738630871262,364.201338995405,0.0,1.0
2025-07-07,28.8,28.8,28.45,28.45,405,28.7840786882232,28.7840786882232,28.4342721763872,28.4342721763872,405.224017288844,0.0,1.0
2025-07-08,28.84,28.95,28.41,28.41,888,28.8240565752902,28.9339957647244,28.3942942893202,28.3942942893202,888.491178648131,0.0,1.0
2025-07-09,29.2596,29.2596,28.54,28.54,999,29.2434246106228,29.2434246106228,28.5242224222879,28.5242224222879,999.552575979147,0.0,1.0
2025-07-10,29.32,29.32,29.32,29.32,517,29.3037912200939,29.3037912200939,29.3037912200939,29.3037912200939,517.285967748969,0.0,1.0
2025-07-11,29.54,29.54,29.5,29.5,498,29.5236695989623,29.5236695989623,29.4836917118953,29.4836917118953,498.275458295911,0.0,1.0
2025-07-14,29.7755,30.41,29.7755,30.41,902,29.7590394090691,30.393188642669,29.7590394090691,30.393188642669,902.498922455647,0.0,1.0
2025-07-15,29.4956,29.535,29.4956,29.52,1339,29.4792941443179,29.5186723630789,29.4792941443179,29.5036806554288,1339.74063987596,0.0,1.0
2025-07-16,29.726,29.726,29.5899,29.59,1090,29.7095667738237,29.7095667738237,29.5735420130783,29.573641957796,1090.602910728,0.0,1.0
2025-07-17,29.8301,30.0,29.7485,30.0,515,29.8136092249155,29.9834153002325,29.7320543352989,29.9834153002325,515.284861490752,0.0,1.0
2025-07-18,29.6999,29.708,29.6999,29.708,469,29.6834812025125,29.6915767246436,29.6834812025125,29.6915767246436,469.259417551772,0.0,1.0
2025-07-21,29.6968,29.91,29.6968,29.91,5237,29.6803829162648,29.8934650543318,29.6803829162648,29.8934650543318,5239.89673713994,0.0,1.0
2025-07-22,29.8923,29.8923,29.81,29.84,1492,29.8757748393047,29.8757748393047,29.7935203366644,29.8235037519646,1492.82526862952,0.0,1.0
2025-07-23,29.9803,29.9803,29.86,29.87,1367,29.963726190852,29.963726190852,29.8434926954981,29.8534871672648,1367.75612749099,0.0,1.0
2025-07-24,30.0619,30.12,30.0,30.0,1017,30.0452810804687,30.1033489614334,29.9834153002325,29.9834153002325,1017.56253230309,0.0,1.0
2025-07-25,29.995,29.995,29.975,29.989,496,29.9784180643491,29.9784180643491,29.9584291208157,29.9724213812891,496.274352037696,0.0,1.0
2025-07-28,30.0551,30.09,30.03,30.07,1929,30.0384848396673,30.0733655461332,30.0133987155327,30.0533766025997,1930.06698604982,0.0,1.0
2025-07-29,29.96,30.08,29.96,30.08,459,29.9434374131655,30.0633710743665,29.9434374131655,30.0633710743665,459.25388626069,0.0,1.0
2025-07-30,29.8909,30.07,29.78,29.78,4649,29.8743756132573,30.0533766025997,29.7635369213641,29.7635369213641,4651.57149722429,0.0,1.0
2025-07-31,29.8049,29.8049,29.8049,29.8049,49,29.7884231560633,29.7884231560633,29.7884231560633,29.7884231560633,49.0271033263046,0.0,1.0
2025-08-01,29.2338,29.39,29.21,29.39,1105,29.2176388734646,29.3737525224611,29.1938520306597,29.3737525224611,1105.61120766462,0.0,1.0
2025-08-04,29.6501,29.6501,29.5598,29.57,3919,29.6337087331141,29.6337087331141,29.5434586530604,29.5536530142625,3921.16771297526,0.0,1.0
2025-08-05,29.4618,29.67,29.4618,29.63,5471,29.4455128297463,29.65359773193,29.4455128297463,29.613619844863,5474.02616935128,0.0,1.0
2025-08-06,29.7112,29.7112,29.5502,29.5502,286,29.6947749556089,29.6947749556089,29.5338639601644,29.5338639601644,286.158194924962,0.0,1.0
2025-08-07,29.8286,29.83,29.8286,29.83,1022,29.8121100541505,29.8135092801979,29.8121100541505,29.8135092801979,1022.56529794864,0.0,1.0
2025-08-08,29.9464,29.9464,29.9464,29.9464,47,29.9298449315628,29.9298449315628,29.9298449315628,29.9298449315628,47.025997068088,0.0,1.0
2025-08-11,30.034,30.23,30.02,30.21,1643,30.0173965042394,30.2132881508676,30.003404243766,30.1932992073341,1643.90879112487,0.0,1.0
2025-08-12,30.3328,30.3328,30.28,30.28,176,30.3160313206298,30.3160313206298,30.2632605097013,30.2632605097013,176.097350723053,0.0,1.0
2025-08-13,30.6108,30.6108,30.6108,30.6108,81,30.5938776357452,30.5938776357452,30.5938776357452,30.5938776357452,81.0448034577689,0.0,1.0
2025-08-14,30.3377,30.3377,30.2765,30.2765,619,30.3209286117955,30.3209286117955,30.259762444583,30.259762444583,619.34238691801,0.0,1.0
2025-08-15,30.2016,30.63,30.2016,30.63,1151,30.1849038510501,30.6130670215374,30.1849038510501,30.6130670215374,1151.6366516036,0.0,1.0
2025-08-18,30.1607,30.1607,30.07,30.07,1252,30.1440264615241,30.1440264615241,30.0533766025997,30.0533766025997,1252.69251764354,0.0,1.0
2025-08-19,29.8261,30.0,29.8261,30.0,590,29.8096114362088,29.9834153002325,29.8096114362088,29.9834153002325,590.326346173872,0.0,1.0
2025-08-20,29.8517,29.8517,29.8517,29.8517,165,29.8351972839317,29.8351972839317,29.8351972839317,29.8351972839317,165.091266302862,0.0,1.0
2025-08-21,29.6225,29.6225,29.61,29.61,474,29.6061239910379,29.6061239910379,29.5936309013295,29.5936309013295,474.262183197314,0.0,1.0
2025-08-22,30.2339,30.2339,29.714,29.714,1229,30.2171859948567,30.2171859948567,29.6975734077036,29.6975734077036,1229.67979567404,0.0,1.0
2025-08-25,29.809,30.09,29.809,30.09,814,29.7925208894877,30.0733655461332,29.7925208894877,30.0733655461332,814.45024709412,0.0,1.0
2025-08-26,29.9102,29.9102,29.75,29.75,257,29.8936649437671,29.8936649437671,29.7335535060639,29.7335535060639,257.142154180822,0.0,1.0
2025-08-27,30.0329,30.0329,30.0329,30.0329,239,30.0162971123451,30.0162971123451,30.0162971123451,30.0162971123451,239.132197856873,0.0,1.0
2025-08-28,30.1153,30.1153,30.1153,30.1153,53,30.0986515597031,30.0986515597031,30.0986515597031,30.0986515597031,53.0293158427375,0.0,1.0
2025-08-29,29.7041,30.16,29.7,30.16,427,29.6876788806545,30.1433268485004,29.6835811472302,30.1433268485004,427.236186129226,0.0,1.0
2025-09-02,29.7105,29.7105,29.625,29.68,610,29.6940753425853,29.6940753425853,29.6086226089796,29.6635922036967,610.337408756036,0.0,1.0
2025-09-03,29.9084,30.39,29.815,30.39,1170,29.8918659388491,30.3731996991355,29.7985175725477,30.3731996991355,1170.64716105666,0.0,1.0
2025-09-04,29.9216,29.93,29.82,29.82,4299,29.9050586415812,29.9134539978653,29.8035148084311,29.8035148084311,4301.3779020364,0.0,1.0
2025-09-05,29.9645,29.9645,29.83,29.83,408,29.9479349254606,29.9479349254606,29.8135092801979,29.8135092801979,408.225676676168,0.0,1.0
2025-09-08,30.0545,30.0545,29.96,29.96,452,30.0378851713613,30.0378851713613,29.9434374131655,29.9434374131655,452.250014356931,0.0,1.0
2025-09-09,30.0816,30.75,30.045,30.75,933,30.0649701898491,30.7330006827383,30.0283904231829,30.7330006827383,933.516069458004,0.0,1.0
2025-09-10,30.2761,30.33,27.1,27.1,1496,30.2593626657123,30.3132328685351,27.0850184878767,27.0850184878767,1496.82748114595,0.0,1.0
2025-09-11,30.5385,30.55,30.4899,30.49,3206,30.5216176048717,30.5331112474034,30.4730444720853,30.473144416803,3207.77333192107,0.0,1.0
2025-09-12,30.6739,30.6739,30.64,30.64,321,30.6569427525934,30.6569427525934,30.6230614933041,30.6230614933041,321.17755444375,0.0,1.0
2025-09-15,30.6683,30.6683,30.6683,30.6683,339,30.651345848404,30.651345848404,30.651345848404,30.651345848404,339.187510767699,0.0,1.0
2025-09-16,30.7506,30.7506,30.64,30.64,1490,30.7336003510443,30.7336003510443,30.6230614933041,30.6230614933041,1490.8241623713,0.0,1.0
2025-09-17,30.625,30.7,30.62,30.7,2240,30.608069785654,30.6830283239046,30.6030725497706,30.6830283239046,2241.2390092025,0.0,1.0
2025-09-18,29.77,29.77,29.77,29.77,1297,29.7535424495974,29.7535424495974,29.7535424495974,29.7535424495974,1297.71740845341,0.0,1.0
2025-09-19,30.8266,30.84,30.8266,30.84,1335,30.8095583364716,30.822950928639,30.8095583364716,30.822950928639,1335.73842735952,0.0,1.0
2025-09-22,30.7547,30.93,30.7,30.93,1184,30.7376980844687,30.9129011745397,30.6830283239046,30.9129011745397,1184.65490486418,0.0,1.0
2025-09-23,30.5666,30.84,30.5666,30.84,438,30.5497020705362,30.822950928639,30.5497020705362,30.822950928639,438.242270549417,0.0,1.0
2025-09-24,30.6181,30.6181,30.6181,30.6181,232,30.601173600135,30.601173600135,30.601173600135,30.601173600135,232.128325953115,0.0,1.0
2025-09-25,30.2411,30.61,30.2411,30.61,2242,30.2243820145287,30.5930780780039,30.2243820145287,30.5930780780039,2243.24011546071,0.0,1.0
2025-09-26,30.3459,30.3459,30.3459,30.3459,330,30.3291240786442,30.3291240786442,30.3291240786442,30.3291240786442,330.182532605724,0.0,1.0
2025-09-29,30.7308,30.7308,30.6501,30.6501,406,30.7308,30.7308,30.6501,30.6501,406,0.0169981,1.0
2025-09-30,30.8387,30.8387,30.6,30.6,900,30.8387,30.8387,30.6,30.6,900,0.0,1.0
2025-10-01,31.1172,31.1172,30.9858,30.9858,1751,31.1172,31.1172,30.9858,30.9858,1751,0.0,1.0
2025-10-02,31.3444,31.3444,31.3444,31.3444,122,31.3444,31.3444,31.3444,31.3444,122,0.0,1.0
2025-10-03,31.4708,31.49,31.43,31.43,530,31.4708,31.49,31.43,31.43,530,0.0,1.0
2025-10-06,31.7354,31.96,31.73,31.96,569,31.7354,31.96,31.73,31.96,569,0.0,1.0
2025-10-07,31.3837,31.3837,31.3837,31.3837,259,31.3837,31.3837,31.3837,31.3837,259,0.0,1.0
2025-10-08,31.6349,31.64,31.56,31.56,327,31.6349,31.64,31.56,31.56,327,0.0,1.0
2025-10-09,31.3984,31.53,31.3,31.3,2774,31.3984,31.53,31.3,31.3,2774,0.0,1.0
2025-10-10,30.5019,31.46,30.5019,31.4,2621,30.5019,31.46,30.5019,31.4,2621,0.0,1.0
2025-10-13,30.8008,30.8008,30.36,30.36,1461,30.8008,30.8008,30.36,30.36,1461,0.0,1.0
2025-10-14,30.5601,30.67,30.11,30.11,1300,30.5601,30.67,30.11,30.11,1300,0.0,1.0
2025-10-15,30.5443,30.61,30.5443,30.61,662,30.5443,30.61,30.5443,30.61,662,0.0,1.0
2025-10-16,30.2031,30.9,30.2031,30.9,820,30.2031,30.9,30.2031,30.9,820,0.0,1.0
2025-10-17,30.2328,30.26,30.0925,30.0925,829,30.2328,30.26,30.0925,30.0925,829,0.0,1.0
2025-10-20,30.7756,30.78,30.66,30.66,752,30.7756,30.78,30.66,30.66,752,0.0,1.0
2025-10-21,30.8664,30.89,30.8664,30.89,407,30.8664,30.89,30.8664,30.89,407,0.0,1.0
2025-10-22,30.4337,30.49,30.4337,30.49,306,30.4337,30.49,30.4337,30.49,306,0.0,1.0
2025-10-23,30.73,30.73,30.28,30.28,2121,30.73,30.73,30.28,30.28,2121,0.0,1.0
2025-10-24,30.9273,31.0,30.9273,30.97,3312,30.9273,31.0,30.9273,30.97,3312,0.0,1.0
2025-10-27,31.5083,31.51,31.4801,31.51,3294,31.5083,31.51,31.4801,31.51,3294,0.0,1.0
2025-10-28,31.4834,31.5025,31.4834,31.5025,2087,31.4834,31.5025,31.4834,31.5025,2087,0.0,1.0
2025-10-29,31.2553,31.5,31.24,31.4655,3691,31.2553,31.5,31.24,31.4655,3691,0.0,1.0
2025-10-30,30.7417,31.11,30.7417,31.07,2979,30.7417,31.11,30.7417,31.07,2979,0.0,1.0
2025-10-31,31.0417,31.2,30.91,31.14,2733,31.0417,31.2,30.91,31.14,2733,0.0,1.0
2025-11-03,30.8132,31.76,30.73,31.76,4262,30.8132,31.76,30.73,31.76,4262,0.0,1.0
2025-11-04,30.1402,30.53,30.13,30.41,3178,30.1402,30.53,30.13,30.41,3178,0.0,1.0
2025-11-05,30.4865,30.51,30.39,30.39,4405,30.4865,30.51,30.39,30.39,4405,0.0,1.0
2025-11-06,29.9847,30.34,29.9847,30.34,711,29.9847,30.34,29.9847,30.34,711,0.0,1.0
2025-11-07,30.2113,30.2113,29.7589,29.81,6733,30.2113,30.2113,29.7589,29.81,6733,0.0,1.0
2025-11-10,30.7159,30.7159,30.46,30.48,3812,30.7159,30.7159,30.46,30.48,3812,0.0,1.0
2025-11-11,30.5307,30.55,30.5307,30.55,4221,30.5307,30.55,30.5307,30.55,4221,0.0,1.0
2025-11-12,30.4625,30.4625,30.45,30.45,692,30.4625,30.4625,30.45,30.45,692,0.0,1.0
2025-11-13,29.8406,29.967,29.84,29.967,8596,29.8406,29.967,29.84,29.967,8596,0.0,1.0
2025-11-14,29.5579,29.76,29.5579,29.69,7441,29.5579,29.76,29.5579,29.69,7441,0.0,1.0
2025-11-17,29.1791,29.71,29.1791,29.71,357,29.1791,29.71,29.1791,29.71,357,0.0,1.0
2025-11-18,29.0811,29.2,29.0811,29.17,8108,29.0811,29.2,29.0811,29.17,8108,0.0,1.0
2025-11-19,28.9428,29.22,28.882,29.22,5234,28.9428,29.22,28.882,29.22,5234,0.0,1.0
2025-11-20,28.4043,29.43,28.400149,29.4096,1458,28.4043,29.43,28.400149,29.4096,1458,0.0,1.0
2025-11-21,28.5019,28.61,28.46,28.61,412,28.5019,28.61,28.46,28.61,412,0.0,1.0
2025-11-24,29.1304,29.1304,28.43,28.43,7130,29.1304,29.1304,28.43,28.43,7130,0.0,1.0
2025-11-25,29.2069,29.2069,28.97,29.03,2373,29.2069,29.2069,28.97,29.03,2373,0.0,1.0
2025-11-26,29.5799,29.62,29.34,29.34,2718,29.5799,29.62,29.34,29.34,2718,0.0,1.0