date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-21,25.03,25.04,24.84,24.99,51888,24.8733572813394,24.8832946993503,24.6845463391319,24.8336076092957,52214.7704192051,0.0,1.0
2023-12-22,25.1373,25.26,25.05,25.26,12562,24.9799857765966,25.1019178955906,24.8932321173612,25.1019178955906,12641.1105844522,0.0,1.0
2023-12-26,25.2,25.25,25.14,25.18,7356,25.0422933875251,25.0919804775797,24.9826688794595,25.0224185515032,7402.32522362921,0.0,1.0
2023-12-27,25.23,25.37,25.19,25.37,16319,25.0721056415579,25.2112294937108,25.0323559695142,25.2112294937108,16421.7707075047,0.0,1.0
2023-12-28,25.225,25.6,24.9801,25.22,233562,25.0671369325524,25.439790107962,24.8237695654649,25.0621682235469,235032.882528723,0.0,1.0
2023-12-29,25.1706,25.23,25.17,25.22,5957,25.013077378573,25.0721056415579,25.0124811334923,25.0621682235469,5994.51486638923,0.0,1.0
2024-01-02,24.8939,25.06,24.86,25.06,748,24.7381090222107,24.9031695353722,24.7044211751537,24.9031695353722,752.710612734456,0.0,1.0
2024-01-03,24.5604,24.71,24.5604,24.7,2587,24.4066961315465,24.5553599049899,24.4066961315465,24.545422486979,2603.29191864176,0.0,1.0
2024-01-04,24.5808,24.7265,24.5808,24.7265,7442,24.4269684642888,24.5717566447079,24.4269684642888,24.5717566447079,7488.86681814145,0.0,1.0
2024-01-05,24.4767,24.6585,24.41,24.59,9071,24.3235199427951,24.5041822022336,24.2572373646622,24.4361108888588,9128.12562582116,0.0,1.0
2024-01-08,24.9,24.9,24.808,24.81,2930,24.7441708471974,24.7441708471974,24.6527466014969,24.6547340850991,2948.45199908015,0.0,1.0
2024-01-09,24.808,24.92,24.73,24.92,1193,24.6527466014969,24.7640456832193,24.5752347410117,24.7640456832193,1200.51304945482,0.0,1.0
2024-01-10,24.9442,24.99,24.7767,24.99,8624,24.7880942348057,24.8336076092957,24.6216424831227,24.8336076092957,8678.31059387959,0.0,1.0
2024-01-11,25.06,25.06,24.79,25.05,9587,24.9031695353722,24.9031695353722,24.6348592490773,24.8932321173612,9647.37519289467,0.0,1.0
2024-01-12,25.1554,25.66,25.0248,25.0248,266971,24.9979725031964,25.4994146160275,24.8681898239737,24.8681898239737,268652.279401511,0.0,1.0
2024-01-16,25.1274,25.26,25.075,25.26,4506,24.9701477327658,25.1019178955906,24.9180756623886,25.1019178955906,4534.37703339766,0.0,1.0
2024-01-17,25.0134,25.085,24.9401,25.065,4546,24.8568611674413,24.9280130803995,24.7840198934212,24.9081382443776,4574.62893782196,0.0,1.0
2024-01-18,25.3985,25.3985,25.14,25.268,30035,25.2395511350419,25.2395511350419,24.9826688794595,25.1098678299994,30224.1487345981,0.0,1.0
2024-01-19,25.7094,25.73,25.19,25.19,5904,25.5485054610015,25.568976542104,25.0323559695142,25.0323559695142,5941.18109302703,0.0,1.0
2024-01-22,25.8761,26.01,25.8761,26.01,571,25.7141622192436,25.8472242464098,25.7141622192436,25.8472242464098,574.595935656916,0.0,1.0
2024-01-23,25.9625,25.965,25.8,25.965,312037,25.8000215108579,25.8025058653607,25.6385384681804,25.8025058653607,314002.087521152,0.0,1.0
2024-01-24,25.8292,26.05,25.8292,26.015,88207,25.6675557287723,25.8869739184535,25.6675557287723,25.8521929554153,88762.4933388612,0.0,1.0
2024-01-25,25.8754,25.98,25.795,25.98,133180,25.7134665999828,25.8174119923771,25.633569759175,25.8174119923771,134018.715780715,0.0,1.0
2024-01-26,25.8431,25.9657,25.8431,25.8567,7544,25.6813687398075,25.8032014846214,25.6813687398075,25.6948836283024,7591.50917442344,0.0,1.0
2024-01-29,25.9798,25.9798,25.77,25.77,2950,25.8172132440168,25.8172132440168,25.6087262141477,25.6087262141477,2968.57795129231,0.0,1.0
2024-01-30,26.1772,26.2598,26.0447,26.2,5224,26.0133778755524,26.0954609483227,25.8817070869077,26.0360351886174,5256.8987178139,0.0,1.0
2024-01-31,25.6881,26.02,25.6881,26.0,2605,25.5273387606382,25.8571616644207,25.5273387606382,25.8372868283989,2621.4052756327,0.0,1.0
2024-02-01,26.22,26.22,26.16,26.16,1371,26.0559100246392,26.0559100246392,25.9962855165737,25.9962855165737,1379.63402414296,0.0,1.0
2024-02-02,26.6177,26.63,26.37,26.49,3623,26.4511211389336,26.463344163087,26.204971294803,26.3242203109341,3645.81624323119,0.0,1.0
2024-02-05,26.38,26.43,26.26,26.28,4863,26.214908712814,26.2645958028686,26.0956596966829,26.1155345327047,4893.62528038456,0.0,1.0
2024-02-06,26.4653,26.4653,26.3286,26.3286,265,26.2996748884471,26.2996748884471,26.1638303842378,26.1638303842378,266.668866811004,0.0,1.0
2024-02-07,26.6071,26.77,26.5958,26.68,1624,26.440587475842,26.6024680152399,26.4293581934897,26.5130312531416,1634.22731962668,0.0,1.0
2024-02-08,26.6996,26.83,26.62,26.62,16388,26.532508592443,26.6620925233055,26.4534067450761,26.4534067450761,16491.2052426367,0.0,1.0
2024-02-09,26.8326,26.9,26.6501,26.6501,11483,26.6646762519883,26.7316544493819,26.483318373289,26.483318373289,11555.3154626066,0.0,1.0
2024-02-12,26.6529,26.97,26.6529,26.97,7784,26.486100850332,26.8012163754584,26.486100850332,26.8012163754584,7833.02060096926,0.0,1.0
2024-02-13,26.3089,26.58,26.19,26.58,6218,26.1442536707563,26.4136570730324,26.0260977706064,26.4136570730324,6257.15854275781,0.0,1.0
2024-02-14,26.66,26.66,26.44,26.4601,14313,26.4931564171198,26.4931564171198,26.2745332208795,26.2945074310814,14403.137700626,0.0,1.0
2024-02-15,26.8904,26.8904,26.72,26.78,4785,26.7221145280914,26.7221145280914,26.5527809251853,26.6124054332509,4815.13406675719,0.0,1.0
2024-02-16,26.8093,26.9399,26.7903,26.9399,1119,26.6415220680229,26.7713047472455,26.6226409738021,26.7713047472455,1126.04702626986,0.0,1.0
2024-02-20,26.7258,26.745,26.6879,26.69,2637,26.5585446276317,26.5776244702126,26.5208818133703,26.5229686711526,2653.60679917213,0.0,1.0
2024-02-21,26.85,26.85,26.6741,26.71,3331,26.6819673593273,26.6819673593273,26.5071681765152,26.5428435071744,3351.97734093379,0.0,1.0
2024-02-22,27.4061,27.4061,27.1049,27.18,3356,27.2345871749147,27.2345871749147,26.9352721444257,27.0099021536878,3377.13478119898,0.0,1.0
2024-02-23,27.509,27.53,27.38,27.38,2007,27.3368432062471,27.3577117840701,27.2086505139062,27.2086505139062,2019.63930448938,0.0,1.0
2024-02-26,27.4859,27.53,27.4859,27.53,1665,27.3138877706419,27.3577117840701,27.3138877706419,27.3577117840701,1675.48552166159,0.0,1.0
2024-02-27,27.5388,27.79,27.42,27.79,2798,27.3664567119197,27.6160846523541,27.2484001859499,27.6160846523541,2815.62071447995,0.0,1.0
2024-02-28,27.6348,27.67,27.5954,27.61,3031,27.4618559248245,27.496835636223,27.4227024978615,27.4372111281574,3050.08805775152,0.0,1.0
2024-02-29,27.6996,27.725,27.61,27.66,10419,27.5262503935353,27.5514914352831,27.4372111281574,27.4868982182121,10484.6148049202,0.0,1.0
2024-03-01,27.8727,27.8727,27.745,27.745,1912,27.6982670993044,27.6982670993044,27.5713662713049,27.5713662713049,1924.04103148165,0.0,1.0
2024-03-04,27.9745,28.0394,27.9294,27.9294,6420,27.7994300146556,27.8639238575465,27.7546122594263,27.7546122594263,6460.43066010053,0.0,1.0
2024-03-05,27.7216,27.81,27.629,27.7524,2054,27.5481127131593,27.6359594883759,27.4560922223782,27.578719960633,2066.93529218793,0.0,1.0
2024-03-06,27.9149,28.0012,27.85,27.85,5092,27.7402030033105,27.8259629207447,27.6757091604196,27.6757091604196,5124.06743321369,0.0,1.0
2024-03-07,28.2186,28.2186,28.13,28.14,894,28.0420023883022,28.0420023883022,27.9539568647254,27.9638942827363,899.630063883159,0.0,1.0
2024-03-08,28.0132,28.27,28.01,28.27,1314,27.8378878223578,28.0930807168783,27.8347078485944,28.0930807168783,1322.27506033834,0.0,1.0
2024-03-11,27.908,27.91,27.77,27.91,2065,27.7333461848829,27.7353336684851,27.5962098163322,27.7353336684851,2078.00456590461,0.0,1.0
2024-03-12,28.1628,28.17,28.05,28.12,3045,27.9865515958012,27.9937065367691,27.874457520638,27.9440194467145,3064.17622430003,0.0,1.0
2024-03-13,28.1473,28.17,28.08,28.113,2878,27.9711485978843,27.9937065367691,27.9042697746708,27.9370632541069,2896.12452332856,0.0,1.0
2024-03-14,28.2063,28.24,28.12,28.175,4128,28.0297793641488,28.0632684628456,27.9440194467145,27.9986752457746,4153.996536588,0.0,1.0
2024-03-15,28.0969,28.16,28.079,28.12,1710,27.9210640111093,27.9837691187582,27.9032760328697,27.9440194467145,1720.76891413893,0.0,1.0
2024-03-18,28.2059,28.44,28.2059,28.44,4291,28.0293818674283,28.262016823064,28.0293818674283,28.262016823064,4318.02304711705,0.0,1.0
2024-03-19,28.4447,28.4447,28.21,28.21,1424,28.2666874095292,28.2666874095292,28.0334562088128,28.0334562088128,1432.96779750516,0.0,1.0
2024-03-20,28.6644,28.7099,28.48,28.4976,3753,28.4850124832291,28.5302277351788,28.3017664951077,28.3192563508069,3776.63493261018,0.0,1.0
2024-03-21,28.8738,28.96,28.86,28.89,1070,28.6931020163778,28.778762559632,28.6793883795228,28.7092006335555,1076.73844335009,0.0,1.0
2024-03-22,28.8413,28.9,28.8354,28.8843,3186,28.6608054078423,28.7191380515665,28.6549423312159,28.7035363052893,3206.06418739569,0.0,1.0
2024-03-25,28.5387,28.73,28.5387,28.73,3136,28.3808683424747,28.5711103687027,28.3808683424747,28.5711103687027,3153.43992016124,0.0209,1.0
2024-03-26,28.53,28.63,28.5,28.5,15455,28.3722164573299,28.4716634130163,28.342382370624,28.342382370624,15540.9483310243,0.0,1.0
2024-03-27,28.6895,28.6895,28.5499,28.55,4258,28.5308343516498,28.5308343516498,28.3920064015115,28.3921058484672,4281.67958547402,0.0,1.0
2024-03-28,28.7531,28.805,28.72,28.72,2595,28.5940826154663,28.6456955854675,28.5611656731341,28.5611656731341,2609.43131148547,0.0,1.0
2024-04-01,28.6951,28.77,28.6707,28.77,1930,28.5364033811682,28.6108891509773,28.5121383239807,28.6108891509773,1940.73311412985,0.0,1.0
2024-04-02,28.5178,28.52,28.46,28.52,1230,28.3600839287362,28.3622717617613,28.3026035883495,28.3622717617613,1236.84027480814,0.0,1.0
2024-04-03,28.6093,28.6833,28.59,28.59,3600,28.4510778931893,28.5246686403972,28.4318846307418,28.4318846307418,3620.02031651162,0.0,1.0
2024-04-04,28.2187,28.4742,28.2187,28.4742,816,28.0626380842782,28.3167250560569,28.0626380842782,28.3167250560569,820.537938409302,0.0,1.0
2024-04-05,28.6101,28.62,28.5542,28.6199,2661,28.4518734688348,28.4617187174477,28.3962826206061,28.461619270492,2675.79835062151,0.0,1.0
2024-04-08,28.5622,28.66,28.5622,28.65,3599,28.404238377061,28.5014974997223,28.404238377061,28.4915528041536,3619.01475531259,0.0,1.0
2024-04-09,28.4675,28.4675,28.375,28.375,667,28.3100621100259,28.3100621100259,28.218073676016,28.218073676016,670.709319753684,0.0,1.0
2024-04-10,28.1693,28.2,28.16,28.16,562,28.0135112881691,28.0440415035648,28.0042627212903,28.0042627212903,565.125393855427,0.0,1.0
2024-04-11,28.1697,28.2,28.1697,28.18,1028,28.0139090759918,28.0440415035648,28.0139090759918,28.0241521124275,1033.71691260388,0.0,1.0
2024-04-12,27.853,28.05,27.77,27.96,11542,27.698960567333,27.8948710700352,27.6164195941133,27.8053688099175,11606.1873592159,0.0,1.0
2024-04-15,27.6097,28.13,27.6097,28.04,2866,27.457006124148,27.9744286345843,27.457006124148,27.8849263744666,2881.93839642287,0.0,1.0
2024-04-16,27.5891,27.5891,27.58,27.58,631,27.4365200512766,27.4365200512766,27.4274703783091,27.4274703783091,634.509116588566,0.0,1.0
2024-04-17,27.3927,27.5001,27.3927,27.5,3992,27.2412062303085,27.3480122607157,27.2412062303085,27.34791281376,4014.20030653179,0.0,1.0
2024-04-18,27.3071,27.6045,27.3071,27.6045,1291,27.156079636241,27.4518348824523,27.156079636241,27.4518348824523,1298.17950794903,0.0,1.0
2024-04-19,27.2494,27.2494,27.2494,27.2494,4,27.0986987428099,27.0986987428099,27.0986987428099,27.0986987428099,4.02224479612403,0.0,1.0
2024-04-22,27.405,27.56,27.35,27.35,170496,27.2534382058579,27.4075809871719,27.1987423802304,27.1987423802304,171444.162189991,0.0,1.0
2024-04-23,27.7939,27.8499,27.57,27.57,20202,27.6401874165224,27.6958777117067,27.4175256827405,27.4175256827405,20314.3473428244,0.0,1.0
2024-04-24,27.7942,27.8201,27.6959,27.81,5648,27.6404857573894,27.6662425189122,27.5427293999497,27.6561983763879,5679.40965212714,0.0,1.0
2024-04-25,27.6719,27.7036,27.6719,27.7036,673,27.5188621305849,27.5503868155375,27.5188621305849,27.5503868155375,676.74268694787,0.0,1.0
2024-04-26,27.7209,27.8,27.7209,27.8,1115,27.5675911388713,27.6462536808192,27.5675911388713,27.6462536808192,1121.20073691957,0.0,1.0
2024-04-29,27.7374,27.81,27.705,27.81,3991,27.5839998865595,27.6561983763879,27.5517790729171,27.6561983763879,4013.19474533276,0.0,1.0
2024-04-30,27.3687,27.8025,27.3687,27.77,14852,27.2173389609438,27.6487398547114,27.2173389609438,27.6164195941133,14934.5949280085,0.0,1.0
2024-05-01,27.2976,27.3411,27.29,27.29,809,27.1466321754508,27.1898916011743,27.1390742068186,27.1390742068186,813.499010016084,0.0,1.0
2024-05-02,27.2938,27.36,27.266,27.36,290,27.1428531911347,27.2086870757991,27.1152069374538,27.2086870757991,291.612747718992,0.0,1.0
2024-05-03,27.6713,27.6713,27.52,27.52,119,27.5182654488508,27.5182654488508,27.3678022048973,27.3678022048973,119.66178268469,0.0,1.0
2024-05-06,27.91,27.91,27.78,27.78,3605,27.7556453320743,27.7556453320743,27.6263642896819,27.6263642896819,3625.04812250678,0.0,1.0
2024-05-07,28.1044,28.122,28.02,28.02,3002,27.9489702139286,27.9664728781294,27.8650369833293,27.8650369833293,3018.69471949109,0.0,1.0
2024-05-08,28.1028,28.146,28.08,28.1,9182,27.9473790626376,27.9903401474942,27.9247051567411,27.9445945478784,9233.06292950273,0.0,1.0
2024-05-09,28.3052,28.32,28.11,28.11,1893,28.1486597009469,28.1633778503885,27.9545392434471,27.9545392434471,1903.5273497657,0.0,1.0
2024-05-10,28.5552,28.57,28.4604,28.49,7023,28.3972770901629,28.4119952396045,28.3030013761722,28.3324376750554,7062.05630079477,0.0,1.0
2024-05-13,28.4015,28.85,28.38,28.85,8202,28.2444271192729,28.6904467155264,28.2230460238003,28.6904467155264,8247.61295445233,0.0,1.0
2024-05-14,28.5309,28.5309,28.5,28.5,624,28.3731114799311,28.3731114799311,28.342382370624,28.342382370624,627.47018819535,0.0,1.0
2024-05-15,28.7943,28.7943,28.54,28.6,877,28.6350547612091,28.6350547612091,28.3821611528986,28.4418293263104,881.877171550194,0.0,1.0
2024-05-16,28.6744,29.04,28.6744,29.04,4171,28.5158178613411,28.8793959313306,28.5158178613411,28.8793959313306,4194.19576115834,0.0,1.0
2024-05-17,28.7106,28.91,28.5949,28.91,1823,28.5518176592996,28.7501148889383,28.4367575315704,28.7501148889383,1833.13806583353,0.0,1.0
2024-05-20,28.8095,28.86,28.8095,28.86,2603,28.6501706984734,28.7003914110951,28.6501706984734,28.7003914110951,2617.47580107772,0.0,1.0
2024-05-21,28.8656,28.8656,28.79,28.83,30575,28.7059604406135,28.7059604406135,28.6307785421146,28.6705573243891,30745.0336603731,0.0,1.0
2024-05-22,28.7726,28.845,28.74,28.845,3280,28.6134747718252,28.6854743677421,28.5810550642714,28.6854743677421,3298.2407328217,0.0,1.0
2024-05-23,28.4814,28.76,28.4814,28.7,5731,28.3238852368664,28.6009444554087,28.3238852368664,28.5412762819968,5762.8712316467,0.0,1.0
2024-05-24,28.6771,28.79,28.6,28.79,1679,28.5185029291446,28.6307785421146,28.4418293263104,28.6307785421146,1688.33725317306,0.0,1.0
2024-05-28,28.3024,28.71,28.2387,28.71,6156,28.1458751861877,28.5512209775655,28.0825274754155,28.5512209775655,6190.23474123489,0.0,1.0
2024-05-29,27.9605,28.05,27.96,27.96,1032,27.8058660446959,27.8948710700352,27.8053688099175,27.8053688099175,1037.7391574,0.0,1.0
2024-05-30,27.9182,27.96,27.9182,27.96,547,27.7637999824405,27.8053688099175,27.7637999824405,27.8053688099175,550.041975869962,0.0,1.0
2024-05-31,28.0715,28.0715,27.76,27.76,556,27.9162521655078,27.9162521655078,27.6064748985447,27.6064748985447,559.09202666124,0.0,1.0
2024-06-03,27.8504,27.975,27.66,27.975,3406,27.6963749464852,27.8202858532704,27.5070279428583,27.8202858532704,3424.94144389961,0.0,1.0
2024-06-04,27.8583,27.92,27.75,27.9,5333,27.7042312559844,27.7655900276429,27.596530202976,27.7457006365056,5362.65787443237,0.0,1.0
2024-06-05,28.1943,28.1943,28.1219,28.1219,306,28.0383730270907,28.0383730270907,27.9663734311737,27.9663734311737,307.701726903488,0.0,1.0
2024-06-06,27.948,28.06,27.89,28.06,2336,27.7934351752351,27.9048157656039,27.735755940937,27.9048157656039,2348.99096093643,0.0,1.0
2024-06-07,27.9535,28.07,27.77,27.77,3363,27.7989047577978,27.9147604611725,27.6164195941133,27.6164195941133,3381.70231234129,0.0,1.0
2024-06-10,28.0313,28.0313,27.91,27.91,639,27.8762744893219,27.8762744893219,27.7556453320743,27.7556453320743,642.553606180813,0.0,1.0
2024-06-11,28.1633,28.1633,28.13,28.1301,792,28.0075444708279,28.0075444708279,27.9744286345843,27.97452808154,796.404469632559,0.0,1.0
2024-06-12,28.5879,28.64,28.5,28.5,2196,28.4297962446724,28.481608108585,28.342382370624,28.342382370624,2208.21239307209,0.0,1.0
2024-06-13,28.6695,28.6695,28.5316,28.58,2062,28.5109449605125,28.5109449605125,28.3738076086209,28.4219399351731,2073.46719240194,0.0,1.0
2024-06-14,28.5206,28.54,28.31,28.31,1692,28.3628684434954,28.3821611528986,28.1534331548199,28.1534331548199,1701.40954876047,0.0,1.0
2024-06-17,29.0,29.06,28.62,28.62,5712,28.839617149056,28.8992853224679,28.4617187174477,28.4617187174477,5743.76556886512,0.0,1.0
2024-06-18,29.15,29.15,29.0201,29.0201,2319,28.9887875825856,28.9887875825856,28.859605987149,28.859605987149,2331.89642055291,0.0,1.0
2024-06-20,28.9248,29.0699,28.89,29.06,24680,28.7648330383799,28.9091305710808,28.730225497801,28.8992853224679,24817.2503920852,0.0,1.0
2024-06-21,28.8632,28.89,28.81,28.87,5534,28.703573713677,28.730225497801,28.6506679332519,28.7103361066637,5564.77567543761,0.0,1.0
2024-06-24,28.96,29.07,28.96,29.07,1114,28.8156504327356,28.9251021436334,28.8156504327356,28.9251021436334,1119.58048891896,0.0159,1.0
2024-06-25,28.58,28.864,28.58,28.85,4053,28.4375445223613,28.7201289395884,28.4375445223613,28.7061987218378,4073.30316121055,0.0,1.0
2024-06-26,28.5795,28.66,28.52,28.66,10919,28.4370470145845,28.5171457666506,28.3778435891443,28.5171457666506,10973.6978083538,0.0,1.0
2024-06-27,28.5586,28.5586,28.475,28.55,1467,28.4162511895139,28.4162511895139,28.3330678892316,28.4076940557528,1474.34881260693,0.0,1.0
2024-06-28,28.48,28.68,28.4,28.68,96729,28.3380429669997,28.537046077723,28.2584417227103,28.537046077723,97213.5557564111,0.0,1.0
2024-07-01,28.29,28.54,28.2124,28.54,17081,28.1489900118125,28.3977439002166,28.0717768048519,28.3977439002166,17166.5658269522,0.0,1.0
2024-07-02,28.4526,28.4526,28.29,28.29,1457,28.3107795408306,28.3107795408306,28.1489900118125,28.1489900118125,1464.29871845146,0.0,1.0
2024-07-03,28.6016,28.64,28.45,28.45,2525,28.4590368583194,28.4972454555783,28.3081925003912,28.3081925003912,2537.64877425528,0.0,1.0
2024-07-05,28.6715,28.6715,28.53,28.61,12451,28.5285884455172,28.5285884455172,28.3877937446805,28.4673949889698,12513.3722329713,0.0,1.0
2024-07-08,28.7579,28.7586,28.685,28.7586,2032,28.6145577893497,28.6152543002372,28.5420211554911,28.6152543002372,2042.17913239078,0.0,1.0
2024-07-09,28.6114,28.72,28.6114,28.71,10870,28.4687880107449,28.5768466998676,28.4687880107449,28.5668965443315,10924.452346992,0.0,1.0
2024-07-10,28.931,28.931,28.695,28.695,2236,28.7867949816807,28.7867949816807,28.5519713110272,28.5519713110272,2247.2010531623,0.0,1.0
2024-07-11,29.126,29.1501,29.1,29.1,1558,28.980823014636,29.0048028894781,28.9549526102419,28.9549526102419,1565.80466942167,0.0,1.0
2024-07-12,29.51,29.61,29.26,29.26,22444,29.3629089872247,29.4624105425864,29.1141550988206,29.1141550988206,22556.4313225289,0.0,1.0
2024-07-15,29.4941,29.65,29.455,29.455,2918,29.3470882399222,29.502211164731,29.3081831317758,29.3081831317758,2932.61747456511,0.0,1.0
2024-07-16,30.0579,30.0579,29.74,29.74,7271,29.9080780090512,29.9080780090512,29.5917625645565,29.5917625645565,7307.42346043965,0.0,1.0
2024-07-17,29.54,29.87,29.43,29.87,25148,29.3927594538332,29.7211145865267,29.2833077429354,29.7211145865267,25273.976782167,0.0,1.0
2024-07-18,29.4131,29.6301,29.4131,29.63,772,29.2664919800793,29.4824103552141,29.2664919800793,29.4823108536587,775.867268802008,0.0,1.0
2024-07-19,29.2809,29.36,29.2809,29.36,184,29.1349509238912,29.2136566541822,29.1349509238912,29.2136566541822,184.921732460582,0.0,1.0
2024-07-22,29.6905,29.6905,29.65,29.65,577,29.5425092946525,29.5425092946525,29.502211164731,29.502211164731,579.890432770413,0.0,1.0
2024-07-23,29.7586,29.92,29.7009,29.73,42749,29.6102698538538,29.7708653642075,29.5528574564101,29.5818124090204,42963.1475052035,0.0,1.0
2024-07-24,29.0759,29.4,29.0759,29.4,1180,28.9309727353998,29.2534572763269,28.9309727353998,29.2534572763269,1185.91111034504,0.0,1.0
2024-07-25,29.1488,29.4402,29.1488,29.16,3035,29.0035093692584,29.2934569015823,29.0035093692584,29.0146535434589,3050.20357618407,0.0,1.0
2024-07-26,29.61,29.8,29.46,29.46,14430,29.4624105425864,29.6514634977735,29.3131582095439,29.3131582095439,14502.2858663381,0.0,1.0
2024-07-29,29.5307,29.64,29.49,29.57,2322,29.3835058091846,29.4922610091949,29.3430086761524,29.4226099204417,2333.6318628993,0.0,1.0
2024-07-30,29.6842,29.7599,29.6842,29.7599,426,29.5362406966647,29.6115633740735,29.5362406966647,29.6115633740735,428.134011022871,0.0,1.0
2024-07-31,29.9448,30.01,29.9448,30.01,323,29.7955417499372,29.860416764033,29.7955417499372,29.860416764033,324.618041221566,0.0,1.0
2024-08-01,29.51,29.67,29.35,29.67,6970,29.3629089872247,29.5221114758034,29.2037064986461,29.5221114758034,7004.91562636011,0.0,1.0
2024-08-02,29.04,29.17,28.77,29.17,5320,28.8952516770249,29.0246036989951,28.6265974775485,29.0246036989951,5346.65009070815,0.0,1.0
2024-08-05,28.3559,28.49,28.3,28.49,913,28.2145615367958,28.3479931225358,28.1589401673487,28.3479931225358,917.573596394087,0.0,1.0
2024-08-06,28.61,28.9766,28.4,28.4,4042,28.4673949889698,28.8321676909256,28.2584417227103,28.2584417227103,4062.24805763954,0.0,1.0
2024-08-07,28.28,29.0083,28.28,28.86,30651,28.1390398562763,28.8637096839753,28.1390398562763,28.7161488773739,30804.5435959202,0.0,1.0
2024-08-08,28.9187,28.9187,28.61,28.61,854,28.7745562903712,28.7745562903712,28.4673949889698,28.4673949889698,858.278040876835,0.0,1.0
2024-08-09,29.0088,29.0088,28.9115,28.9115,221,28.8642071917521,28.8642071917521,28.7673921783852,28.7673921783852,222.107080835808,0.0,1.0
2024-08-12,28.8243,29.02,28.8243,29.02,989,28.6806268221098,28.8753513659526,28.6806268221098,28.8753513659526,993.954311975632,0.0,1.0
2024-08-13,29.1681,29.22,29.065,29.1,2788,29.0227131694432,29.0743544766759,28.9201270658653,28.9549526102419,2801.96625054404,0.0,1.0
2024-08-14,29.3165,29.3165,29.0792,29.2,4125,29.1703734775999,29.1703734775999,28.9342562867267,29.0544541656036,4145.66383912991,0.0,1.0
2024-08-15,29.6326,29.67,29.5957,29.5957,1016,29.4848978940981,29.5221114758034,29.4481818201697,29.4481818201697,1021.08956619539,0.0,1.0
2024-08-16,29.6534,29.68,29.62,29.63,960,29.5055942176133,29.5320616313395,29.4723606981225,29.4823108536587,964.809038924779,0.0,1.0
2024-08-19,29.7673,29.7673,29.64,29.72,2134,29.6189264891703,29.6189264891703,29.4922610091949,29.5718622534842,2144.69009277653,0.0,1.0
2024-08-20,29.7302,29.86,29.71,29.86,17142,29.5820114121311,29.7111644309905,29.561912097948,29.7111644309905,17227.8714013006,0.0,1.0
2024-08-21,30.0039,30.0039,29.84,29.84,1797,29.8543471691559,29.8543471691559,29.6912641199182,29.6912641199182,1806.00191973732,0.0,1.0
2024-08-22,29.7895,30.09,29.7895,30.09,1642,29.6410158344605,29.9400180083223,29.6410158344605,29.9400180083223,1650.22546032759,0.0,1.0
2024-08-23,30.0861,30.0861,29.9,29.9,4637,29.9361374476632,29.9361374476632,29.7509650531352,29.7509650531352,4660.22865988979,0.0,1.0
2024-08-26,29.9343,30.18,29.9343,30.16,1655,29.7850940866242,30.0295694081478,29.7850940866242,30.0096690970755,1663.2905827297,0.0,1.0
2024-08-27,29.9793,30.0,29.9353,29.9353,2870,29.829869786537,29.8504666084968,29.7860891021778,29.7860891021778,2884.37702261886,0.0,1.0
2024-08-28,29.9252,30.085,29.9252,29.93,3990,29.7760394450863,29.9350429305542,29.7760394450863,29.7808155197437,4009.98756803111,0.0,1.0
2024-08-29,30.0473,30.3435,30.03,30.03,48804,29.8975308441829,30.1922544511641,29.8803170751053,29.8803170751053,49048.4795163384,0.0,1.0
2024-08-30,30.3684,30.3684,29.9601,30.21,706,30.2170303384492,30.2170303384492,29.8107654879075,30.0594198747563,709.53664737593,0.0,1.0
2024-09-03,28.9417,29.665,28.9417,29.665,543,28.7974416481044,29.5171363980353,28.7974416481044,29.5171363980353,545.720112641828,0.0,1.0
2024-09-04,29.46,29.48,29.38,29.4,12072,29.3131582095439,29.3330585206162,29.2335569652546,29.2534572763269,12132.4736644791,0.0,1.0
2024-09-05,29.05,29.34,28.95,29.34,4035,28.9052018325611,29.1937563431099,28.8057002771994,29.1937563431099,4055.21299173071,0.0,1.0
2024-09-06,28.5737,28.97,28.56,28.97,6761,28.4312759243735,28.8256005882718,28.417644211289,28.8256005882718,6794.86865851086,0.0,1.0
2024-09-09,28.903,29.01,28.76,28.87,6416,28.7589345461795,28.8654012104164,28.6166473220123,28.7260990329101,6448.14041014726,0.0,1.0
2024-09-10,29.07,29.07,28.88,28.97,174430,28.9251021436334,28.9251021436334,28.7360491884463,28.8256005882718,175303.792353801,0.0,1.0
2024-09-11,29.4041,29.4041,29.02,29.02,1475,29.2575368400967,29.2575368400967,28.8753513659526,28.8753513659526,1482.3888879313,0.0,1.0
2024-09-12,29.7115,29.72,29.42,29.42,323056,29.5634046212785,29.5718622534842,29.2733575873992,29.2733575873992,324674.321748836,0.0,1.0
2024-09-13,29.9971,30.09,29.85,29.85,3132,29.8475810633913,29.9400180083223,29.7012142754543,29.7012142754543,3147.68948949209,0.0,1.0
2024-09-16,30.0641,30.17,29.9401,30.02,119727,29.9142471054837,30.0196192526116,29.7908651768352,29.8703669195692,120326.762295153,0.0,1.0
2024-09-17,30.0324,30.2,29.9592,30.2,9682,29.882705112434,30.0494697192201,29.8098699739093,30.0494697192201,9730.50116132261,0.0,1.0
2024-09-18,29.92,30.2,29.92,30.03,3819,29.7708653642075,30.0494697192201,29.7708653642075,29.8803170751053,3838.13095797263,0.0,1.0
2024-09-19,30.48,30.52,30.38,30.51,3516,30.3280740742328,30.3678746963774,30.2285725188711,30.3579245408413,3533.613105062,0.0,1.0
2024-09-20,30.4282,30.4901,30.35,30.43,66827,30.2765322685554,30.3381237313243,30.1987220522626,30.278323296552,67161.7642127356,0.0,1.0
2024-09-23,30.5994,30.5994,30.5279,30.53,2611,30.4468789313346,30.4468789313346,30.375735319251,30.3778248519136,2624.07958399229,0.0,1.0
2024-09-24,30.5546,30.59,30.5101,30.59,149724,30.4239935736014,30.4592422553876,30.3796837900001,30.4592422553876,150366.746539464,0.0218,1.0
2024-09-25,30.505,30.59,30.46,30.59,3115,30.3746055900817,30.4592422553876,30.3297979437433,30.4592422553876,3128.37230818326,0.0,1.0
2024-09-26,30.7043,30.84,30.66,30.84,776,30.5730536770872,30.7081736239345,30.5289430385807,30.7081736239345,779.331271637307,0.0,1.0
2024-09-27,30.61,30.78,30.555,30.74,4383,30.4791567648714,30.6484300954832,30.4243918637911,30.6086010765157,4401.81567472462,0.0,1.0
2024-09-30,30.69,30.69,30.53,30.6,4936,30.5588148028064,30.5588148028064,30.3994987269364,30.4691995101295,4957.18963505378,0.0,1.0
2024-10-01,30.4625,30.51,30.29,30.4211,7512,30.3322872574288,30.3795842174527,30.1605246131315,30.2910642227974,7544.24808316937,0.0,1.0
2024-10-02,30.4778,30.4778,30.4,30.4,1836,30.3475218571838,30.3475218571838,30.2700544152921,30.2700544152921,1843.88172000785,0.0,1.0
2024-10-03,30.27,30.34,30.27,30.33,61470,30.1406101036477,30.2103108868408,30.1406101036477,30.200353632099,61733.8830767335,0.0,1.0
2024-10-04,30.5506,30.5506,30.45,30.45,956,30.4200106717047,30.4200106717047,30.3198406890014,30.3198406890014,960.103989285133,0.0,1.0
2024-10-07,30.3779,30.53,30.35,30.4,5703,30.2480488823125,30.3994987269364,30.2202681415827,30.2700544152921,5727.48227080871,0.0,1.0
2024-10-08,30.7615,30.7615,30.69,30.69,657,30.6300091742108,30.6300091742108,30.5588148028064,30.5588148028064,659.820419414573,0.0,1.0
2024-10-09,31.0668,31.09,30.72,30.72,5669,30.9340041614801,30.9571049924813,30.588686567032,30.588686567032,5693.33631303078,0.0,1.0
2024-10-10,30.8929,30.9,30.75,30.9,5850,30.760847501519,30.7679171523857,30.6185583312576,30.7679171523857,5875.11332355442,0.0,1.0
2024-10-11,31.28,31.3,31.12,31.12,1755,31.1462928325768,31.1662073420606,30.9869767567069,30.9869767567069,1762.53399706633,0.0,1.0
2024-10-14,31.5677,31.5677,31.37,31.37,912,31.4327630515005,31.4327630515005,31.2359081252537,31.2359081252537,915.915102748998,0.0,1.0
2024-10-15,31.0789,31.61,31.0789,31.57,2720,30.9460524397178,31.4748822390586,30.9460524397178,31.4350532200911,2731.67662223385,0.0,1.0
2024-10-16,31.23,31.26,31.1,31.1,183562,31.0965065588675,31.1263783230931,30.9670622472231,30.9670622472231,184350.008871504,0.0,1.0
2024-10-17,31.34,31.46,31.27,31.46,10957,31.2060363610281,31.3255234179305,31.136335577835,31.3255234179305,11004.0370403736,0.0,1.0
2024-10-18,31.2893,31.35,31.26,31.35,2953,31.1555530794868,31.2159936157699,31.1263783230931,31.2159936157699,2965.67686230021,0.0,1.0
2024-10-21,31.1423,31.25,31.11,31.25,9765,31.0091814347813,31.1164210683512,30.977019501965,31.1164210683512,9806.91993239469,0.0,1.0
2024-10-22,31.06,31.19,31.0,31.05,26075,30.9272332282556,31.0566775399,30.8674896998044,30.9172759735138,26186.9367370397,0.0,1.0
2024-10-23,30.7252,30.93,30.64,30.93,5619,30.5938643394978,30.7977889166113,30.509028529097,30.7977889166113,5643.12166923971,0.0,1.0
2024-10-24,30.7444,30.75,30.675,30.73,9046,30.6129822686022,30.6185583312576,30.5438789206936,30.5986438217739,9084.83335467919,0.0,1.0
2024-10-25,30.6151,30.71,30.58,30.71,1812,30.4842349647897,30.5787293122901,30.4492850006458,30.5787293122901,1819.77869098814,0.0,1.0
2024-10-28,30.7908,30.86,30.74,30.8,11387,30.6591839306044,30.7280881334182,30.6086010765157,30.668344604967,11435.8829769768,0.0,1.0
2024-10-29,31.092,31.15,30.82,30.84,3277,30.9590964434296,31.0168485209325,30.6882591144507,30.7081736239345,3291.06775406631,0.0,1.0
2024-10-30,30.9989,31.06,30.89,30.89,1402,30.8663944017828,30.9272332282556,30.7579598976438,30.7579598976438,1408.01861190142,0.0,1.0
2024-10-31,30.5398,30.64,30.5398,30.59,5623,30.4092568365834,30.509028529097,30.4092568365834,30.4592422553876,5647.13884074301,0.0,1.0
2024-11-01,30.5518,30.693,30.55,30.55,6556,30.4212055422737,30.5618019792289,30.4194132364202,30.4194132364202,6584.14409388424,0.0,1.0
2024-11-04,30.6521,30.78,30.645,30.78,975,30.5210768073347,30.6484300954832,30.5140071564679,30.6484300954832,979.185553925737,0.0,1.0
2024-11-05,31.05,31.05,30.65,30.65,7264,30.9172759735138,30.9172759735138,30.5189857838389,30.5189857838389,7295.1834499657,0.0,1.0
2024-11-06,32.3217,32.3217,31.92,31.92,3051,32.1835400590377,32.1835400590377,31.7835571360567,31.7835571360567,3064.09756413069,0.0,1.0
2024-11-07,32.3156,32.43,32.3156,32.43,1936,32.1774661336451,32.2913771278922,32.1774661336451,32.2913771278922,1944.31100758998,0.0,1.0
2024-11-08,32.555,32.66,32.5401,32.5401,2822,32.4158428121656,32.5203939869552,32.4010065026002,32.4010065026002,2834.11449556762,0.0,1.0
2024-11-11,32.3955,32.48,32.39,32.465,4559,32.2570245990327,32.3411634016015,32.2515481089247,32.3262275194887,4578.57122086917,0.0,1.0
2024-11-12,32.2215,32.42,32.2215,32.42,995,32.0837683665241,32.2814198731503,32.0837683665241,32.2814198731503,999.271411442164,0.0,1.0
2024-11-13,32.2217,32.42,32.2,32.24,4890,32.083967511619,32.2814198731503,32.0623602688291,32.1021892877966,4910.992162766,0.0,1.0
2024-11-14,31.8623,32.22,31.86,32.22,6873,31.7261037761961,32.0822747783128,31.7238136076054,32.0822747783128,6902.50493551958,0.0,1.0
2024-11-15,31.3327,31.71,31.29,31.71,3161,31.1987675650665,31.5744547864774,31.1562500873187,31.5744547864774,3174.56978047103,0.0,1.0
2024-11-18,31.4,31.51,31.34,31.34,5259,31.2657798894793,31.3753096916399,31.2060363610281,31.2060363610281,5281.57623394406,0.0,1.0
2024-11-19,31.4828,31.49,31.16,31.16,6442,31.348225958742,31.3553951821562,31.0268057756744,31.0268057756744,6469.65470604062,0.0,1.0
2024-11-20,31.5598,31.5598,31.28,31.35,2102,31.4248968202544,31.4248968202544,31.1462928325768,31.2159936157699,2111.02362497631,0.0,1.0
2024-11-21,31.9886,32.06,31.77,31.77,2502,31.8518639035859,31.9229587024429,31.6341983149286,31.6341983149286,2512.74077530482,0.0,1.0
2024-11-22,32.2849,32.2849,32.04,32.04,2634,32.1468973615876,32.1468973615876,31.9030441929591,31.9030441929591,2645.30743491322,0.0,1.0
2024-11-25,32.39,32.5,32.32,32.49,23579,32.2515481089247,32.3610779110853,32.1818473257316,32.3511206563434,23680.2217189897,0.0,1.0
2024-11-26,32.51,32.55,32.43,32.43,7237,32.3710351658271,32.4108641847946,32.2913771278922,32.2913771278922,7268.06754231854,0.0,1.0
2024-11-27,32.3647,32.54,32.34,32.53,6963,32.2263562544277,32.4009069300528,32.2017618352153,32.3909496753109,6992.89129434351,0.0,1.0
2024-11-29,32.525,32.6,32.45,32.45,2029,32.3859710479399,32.460650458504,32.3112916373759,32.3112916373759,2037.71024504136,0.0,1.0
2024-12-02,32.4569,32.51,32.4498,32.5,1870,32.3181621431478,32.3710351658271,32.3110924922811,32.3610779110853,1878.02767778577,0.0,1.0
2024-12-03,32.4671,32.49,32.42,32.43,3871,32.3283185429845,32.3511206563434,32.2814198731503,32.2913771278922,3887.61772230414,0.0,1.0
2024-12-04,32.6116,32.6116,32.56,32.56,1034,32.4722008740046,32.4722008740046,32.4208214395365,32.4208214395365,1038.43883359919,0.0,1.0
2024-12-05,32.1301,32.54,32.1301,32.41,4164,31.9927590581834,32.4009069300528,31.9927590581834,32.2714626184084,4181.87553491977,0.0,1.0
2024-12-06,32.1315,32.28,32.13,32.28,9495,31.9941530738473,32.1420183067641,31.992659485636,32.1420183067641,9535.76085592295,0.0,1.0
2024-12-09,31.81,31.8601,31.762,31.81,2905,31.6740273338961,31.7239131801529,31.6262325111351,31.6740273338961,2917.47080426079,0.0,1.0
2024-12-10,31.59,31.78,31.5699,31.78,5707,31.4549677295749,31.6441555696705,31.4349536475437,31.6441555696705,5731.49944231198,0.0,1.0
2024-12-11,31.69,31.78,31.61,31.78,4101,31.5545402769936,31.6441555696705,31.4748822390586,31.6441555696705,4118.60508374303,0.0,1.0
2024-12-12,31.5985,31.65,31.59,31.62,24815,31.4634313961055,31.5147112580261,31.4549677295749,31.4848394938005,24921.5277135048,0.0,1.0
2024-12-13,31.8348,31.91,31.74,31.86,1861,31.6987213256559,31.7735998813148,31.604326550703,31.7238136076054,1868.98904190338,0.0,1.0
2024-12-16,31.9923,32.03,31.9701,32.03,505,31.8555480878404,31.8930869382173,31.8334429823134,31.8930869382173,507.167902289741,0.0,1.0
2024-12-17,31.6005,31.72,31.51,31.6369,2762,31.4654228470538,31.5844120412192,31.3753096916399,31.5016672543143,2773.85692301835,0.0,1.0
2024-12-18,30.69,31.72,30.67,31.59,27589,30.5588148028064,31.5844120412192,30.5389002933226,31.4549677295749,27707.436151033,0.0,1.0
2024-12-19,30.4974,30.94,30.4974,30.79,18045,30.3670380764779,30.8077461713532,30.3670380764779,30.6583873502251,18122.4649441948,0.0,1.0
2024-12-20,30.7098,30.8701,30.55,30.56,13358,30.5785301671953,30.7381449607075,30.4194132364202,30.429370491162,13415.3442352205,0.0,1.0
2024-12-23,30.8,30.82,30.56,30.68,11402,30.668344604967,30.6882591144507,30.429370491162,30.5488575480645,11450.9473701141,0.0,1.0
2024-12-24,31.108,31.108,30.9238,30.9238,466,30.9750280510166,30.9750280510166,30.7916154186713,30.7916154186713,468.000480132712,0.0,1.0
2024-12-26,31.1002,31.1004,31.055,31.055,501,30.967261392318,30.9674605374128,30.9222546008847,30.9222546008847,503.150730786456,0.0,1.0
2024-12-27,30.81,30.92,30.61,30.92,249566,30.6783018597088,30.7878316618694,30.4791567648714,30.7878316618694,250637.355847211,0.0,1.0
2024-12-30,30.48,30.53,30.48,30.49,3901,30.360167570706,30.4099709951986,30.360167570706,30.3701282556045,3916.39735594631,0.0105,1.0
2024-12-31,30.44,30.5,30.4,30.5,4014,30.3203248311119,30.3800889405031,30.2804820915178,30.3800889405031,4029.84337010215,0.0,1.0
2025-01-02,30.28,30.69,30.18,30.574,14823,30.1609538727355,30.5693419535751,30.0613470237503,30.4537980087522,14881.5067949736,0.0,1.0
2025-01-03,30.6206,30.64,30.45,30.45,1778,30.5002148003793,30.5195385290824,30.3302855160104,30.3302855160104,1785.01781565561,0.0,1.0
2025-01-06,30.61,30.84,30.6,30.73,5280,30.4896564743869,30.7187522270529,30.4796957894883,30.6091846931692,5300.84030745873,0.0,1.0
2025-01-07,30.4667,30.67,30.395,30.64,9435,30.346919859791,30.549420583778,30.2755017490685,30.5195385290824,9472.2402084987,0.0,1.0
2025-01-08,30.7,30.7,30.44,30.46,11033,30.5793026384736,30.5793026384736,30.3203248311119,30.340246200909,11076.5475591273,0.0,1.0
2025-01-10,30.21,30.43,30.1657,30.43,12883,30.0912290784458,30.3103641462134,30.0471032443454,30.3103641462134,12933.8495607937,0.0,1.0
2025-01-13,30.3292,30.35,30.25,30.3,3075,30.2099604424363,30.2306786670252,30.1310718180399,30.1808752425326,3087.13711087795,0.0,1.0
2025-01-14,30.41,30.52,30.25,30.43,13421,30.2904427764163,30.4000103103001,30.1310718180399,30.3103641462134,13473.9730618189,0.0,1.0
2025-01-15,30.64,30.89,30.63,30.89,7108,30.5195385290824,30.7685556515456,30.5095778441839,30.7685556515456,7136.05547451074,0.0,1.0
2025-01-16,30.84,30.9101,30.84,30.9101,3358,30.7187522270529,30.7885766281916,30.7187522270529,30.7885766281916,3371.25411978153,0.0,1.0
2025-01-17,30.998,31.09,30.9979,31.03,4546,30.8761310484496,30.9677693495161,30.8760314416007,30.9080052401249,4563.94318895974,0.0,1.0
2025-01-21,31.3849,31.3849,31.2652,31.2652,8517,31.2615099471736,31.2615099471736,31.1422805489382,31.1422805489382,8550.61683686099,0.0,1.0
2025-01-22,31.5437,31.62,31.53,31.6,476725,31.4196856233622,31.4956856491379,31.4060394850512,31.4757642793409,478606.646888876,0.0,1.0
2025-01-23,31.605,31.63,31.5,31.55,5224,31.4807446217901,31.5056463340365,31.3761574303556,31.4259608548483,5244.61927389479,0.0,1.0
2025-01-24,31.5443,31.66,31.47,31.66,9238,31.4202832644561,31.535528388732,31.3462753756601,31.535528388732,9274.46264399693,0.0,1.0
2025-01-27,30.51,30.6902,30.37,30.6902,1172,30.3900496254016,30.569541167273,30.2506000368222,30.569541167273,1176.62591673137,0.0,1.0
2025-01-28,30.6391,30.6899,30.42,30.49,9697,30.5186420674416,30.5692423467261,30.3004034613149,30.3701282556045,9735.27432981577,0.0,1.0
2025-01-29,30.5829,30.73,30.53,30.73,3097,30.4626630183118,30.6091846931692,30.4099709951986,30.6091846931692,3109.22394549237,0.0,1.0
2025-01-30,31.1055,31.1055,30.94,30.94,3095,30.9832084111088,30.9832084111088,30.8183590760382,30.8183590760382,3107.21605143651,0.0,1.0
2025-01-31,30.9,31.15,30.83,31.15,38570,30.7785163364441,31.0275334589072,30.7087915421544,31.0275334589072,38722.2368671749,0.0,1.0
2025-02-03,30.69,31.26,30.33,31.26,16561,30.5693419535751,31.137100992791,30.2107572972281,31.137100992791,16626.3667295121,0.0,1.0
2025-02-04,30.667,30.73,30.6437,30.71,5589,30.5464323783084,30.6091846931692,30.5232239824949,30.5892633233721,5611.05993908843,0.0,1.0
2025-02-05,30.92,30.92,30.66,30.8,3025,30.7984377062411,30.7984377062411,30.5394598988795,30.6789094874588,3036.93975948157,0.0,1.0
2025-02-06,31.09,31.09,31.06,31.08,3347,30.9677693495161,30.9677693495161,30.9378872948205,30.9578086646176,3360.21070247431,0.0,1.0
2025-02-07,30.8216,31.2,30.8216,31.2,1243,30.7004245668397,31.0773368833999,30.7004245668397,31.0773368833999,1247.90615571424,0.0,1.0
2025-02-10,31.055,31.13,30.91,31.01,80187,30.9329069523712,31.0076120891102,30.7884770213426,30.8880838703279,80503.5003284459,0.0,1.0
2025-02-11,31.0546,31.0546,30.88,30.92,32064,30.9325085249753,30.9325085249753,30.758594966647,30.7984377062411,32190.5575034767,0.0,1.0
2025-02-12,30.8466,30.8466,30.7,30.7,2942,30.725326279086,30.725326279086,30.5793026384736,30.5793026384736,2953.61215616356,0.0,1.0
2025-02-13,31.22,31.22,31.018,31.018,8030,31.0972582531969,31.0972582531969,30.8960524182467,30.8960524182467,8061.69463426016,0.0,1.0
2025-02-14,31.11,31.23,31.075,31.16,22871,30.9876907193131,31.1072189380954,30.9528283221683,31.0374941438058,22961.2724757365,0.0,1.0
2025-02-18,31.11,31.12,30.99,30.99,6850,30.9876907193131,30.9976514042117,30.8681625005308,30.8681625005308,6877.03714130537,0.0,1.0
2025-02-19,31.19,31.19,31.17,31.17,3512,31.0673761985013,31.0673761985013,31.0474548287043,31.0474548287043,3525.8619620824,0.0,1.0
2025-02-20,30.97,31.05,30.93,31.05,2045,30.8482411307338,30.927926609922,30.8083983911397,30.927926609922,2053.07167211233,0.0,1.0
2025-02-21,30.46,31.03,30.38,31.03,256963,30.340246200909,30.9080052401249,30.2605607217208,30.9080052401249,257977.240137409,0.0,1.0
2025-02-24,30.4,30.6,30.38,30.42,66552,30.2804820915178,30.4796957894883,30.2605607217208,30.3004034613149,66814.6826026504,0.0,1.0
2025-02-25,30.08,30.51,30.08,30.3,52770,29.961740174765,30.3900496254016,29.961740174765,30.1808752425326,52978.2846637495,0.0,1.0
2025-02-26,30.3665,30.63,30.3665,30.52,4277,30.2471137971078,30.5095778441839,30.2471137971078,30.4000103103001,4293.88143844715,0.0,1.0
2025-02-27,30.1251,30.55,30.1251,30.47,4820,30.0066628636573,30.4298923649957,30.0066628636573,30.3502068858075,4839.02467461196,0.0,1.0
2025-02-28,30.5053,30.5053,30.1001,30.44,7925,30.3853681034993,30.3853681034993,29.981761151411,30.3203248311119,7956.28019632774,0.0,1.0
2025-03-03,29.89,30.56,29.8899,30.56,14767,29.772487161693,30.4398530498942,29.772387554844,30.4398530498942,14825.2857614097,0.0,1.0
2025-03-04,29.5,29.78,29.33,29.66,2905,29.3840204506505,29.6629196278092,29.2146888073756,29.5433914090269,2916.46611613023,0.0,1.0
2025-03-05,29.8288,29.85,29.49,29.63,11926,29.711527770114,29.7326444220989,29.374059765752,29.5135093543313,11973.0722550668,0.0,1.0
2025-03-06,29.4605,29.52,29.29,29.41,3907,29.3446757453013,29.4039418204476,29.1748460677815,29.2943742865638,3922.42103811388,0.0,1.0
2025-03-07,29.7834,29.7834,29.43,29.43,177023,29.6663062606747,29.6663062606747,29.3142956563608,29.3142956563608,177721.714724861,0.0,1.0
2025-03-10,29.27,29.6,29.09,29.38,11905,29.1549246979844,29.4836272996358,28.975632369811,29.2644922318682,11951.9893674804,0.0,1.0
2025-03-11,29.0153,29.3,28.87,29.18,3223,28.901226053619,29.18480675268,28.7564973020434,29.0652785338977,3235.72127101127,0.0,1.0
2025-03-12,28.9045,28.945,28.88,28.91,8318,28.7908616649433,28.8312024387823,28.7664579869419,28.7963400416375,8350.83137830337,0.0,1.0
2025-03-13,28.6361,28.83,28.6361,28.78,4910,28.5235168822669,28.7166545624493,28.5235168822669,28.6668511379567,4929.37990712545,0.0,1.0
2025-03-14,29.22,29.23,28.91,28.91,32924,29.1051212734918,29.1150819583903,28.7963400416375,28.7963400416375,33053.9519474946,0.0,1.0
2025-03-17,29.5254,29.5962,29.09,29.09,4543,29.4093205902928,29.4798422393743,28.975632369811,28.975632369811,4560.93134787595,0.0,1.0
2025-03-18,29.12,29.2101,29.12,29.2101,1667,29.0055144245065,29.0952601954423,29.0055144245065,29.0952601954423,1673.57969555563,0.0,1.0
2025-03-19,29.5207,29.5207,29.39,29.39,2456,29.4046390683905,29.4046390683905,29.2744529167667,29.2744529167667,2465.69390059065,0.0,1.0
2025-03-20,29.3826,29.599,29.3826,29.56,4041,29.2670820099418,29.4826312311459,29.2670820099418,29.4437845600417,4056.9499398562,0.0,1.0
2025-03-21,29.28,29.3,29.01,29.12,171543,29.1648853828829,29.18480675268,28.8959468906228,29.0055144245065,172220.085011817,0.0,1.0
2025-03-24,29.74,29.82,29.63,29.67,9350,29.6230768882151,29.7027623674033,29.5135093543313,29.5533520939254,9386.90471112485,0.0,1.0
2025-03-25,29.8696,29.895,29.8,29.8,10162,29.7521673645,29.7774675041423,29.6828409976063,29.6828409976063,10202.1096978022,0.0,1.0
2025-03-26,29.68,29.99,29.58,29.85,2484,29.6059445101897,29.9151710195616,29.5061940232955,29.7755203379097,2490.21340881813,0.0428,1.0
2025-03-27,29.6646,29.74,29.6646,29.68,677,29.590582935208,29.6657948023262,29.590582935208,29.6059445101897,678.693429053895,0.0,1.0
2025-03-28,29.1461,29.37,29.1461,29.37,2820,29.0733766606617,29.2967180008177,29.0733766606617,29.2967180008177,2827.05386991431,0.0,1.0
2025-03-31,29.34,29.38,28.9717,29.083,10860,29.2667928547495,29.3066930495071,28.8994118115182,29.0104341034315,10887.164903287,0.0,1.0
2025-04-01,29.4383,29.4383,29.16,29.16,6262,29.3648475833665,29.3648475833665,29.08724197834,29.08724197834,6277.66359340545,0.0,1.0
2025-04-02,29.7584,29.7584,29.37,29.37,6661,29.6841488919147,29.6841488919147,29.2967180008177,29.2967180008177,6677.66164095717,0.0,1.0
2025-04-03,28.6641,28.97,28.6641,28.97,2111,28.5925793138318,28.897716053241,28.5925793138318,28.897716053241,2116.28039694649,0.0,1.0
2025-04-04,27.0,27.99,26.99,27.91,1317628,26.9326314614259,27.9201612816782,26.9226564127365,27.8403608921628,1320923.87819413,0.0,1.0
2025-04-07,26.8258,27.64,26.19,26.19,244211,26.7588661132563,27.5710345775486,26.1246525175831,26.1246525175831,244821.862633207,0.0,1.0
2025-04-08,26.65,27.3001,26.5115,27.3001,7516,26.5835047572963,27.2319826725953,26.4453503329479,27.2319826725953,7534.80031428226,0.0,1.0
2025-04-09,28.5806,28.7048,26.43,26.68,10042,28.5092876572752,28.6331777619977,26.3640536861291,26.6134299033646,10067.1187807374,0.0,1.0
2025-04-10,28.0738,28.28,27.68,28.09,36806,28.0037521896955,28.2094376936713,27.6109347723063,28.0199117685724,36898.0655092433,0.0,1.0
2025-04-11,28.54,28.61,27.96,28.015,12259,28.4687889595961,28.538614300422,27.8902361356099,27.9450989034017,12289.6643231488,0.0,1.0
2025-04-14,28.85,29.0,28.755,29.0,16004,28.778015468968,28.9276411993093,28.6832525064186,28.9276411993093,16044.0319624499,0.0,1.0
2025-04-15,28.7147,28.99,28.7147,28.99,11828,28.6430530602002,28.9176661506199,28.6430530602002,28.9176661506199,11857.5862316832,0.0,1.0
2025-04-16,28.2389,28.605,27.99,28.605,5473,28.1684402435578,28.5336267760773,27.9201612816782,28.5336267760773,5486.69001065284,0.0,1.0
2025-04-17,28.2354,28.3999,28.207,28.207,1852,28.1649489765165,28.3290385274574,28.1366198382385,28.1366198382385,1856.63254151819,0.0,1.0
2025-04-21,27.5719,27.74,27.36,27.74,395,27.5031044959737,27.6707850644428,27.2917332142449,27.6707850644428,395.988042062465,0.0,1.0
2025-04-22,28.279,28.279,28.0899,28.09,880,28.2084401888023,28.2084401888023,28.0198120180855,28.0199117685724,882.201207632836,0.0,1.0
2025-04-23,28.6762,29.1,28.63,29.1,7341,28.604649122746,29.0273916862035,28.5585643978009,29.0273916862035,7359.36257412799,0.0,1.0
2025-04-24,29.1988,29.1988,28.68,28.68,4926,29.1259451672549,29.1259451672549,28.608439641248,28.608439641248,4938.32175999925,0.0,1.0
2025-04-25,29.1355,29.1355,29.04,29.04,1246,29.0628031090509,29.0628031090509,28.967541394067,28.967541394067,1249.11670989831,0.0,1.0
2025-04-28,29.2049,29.27,29.0,29.27,7725,29.1320299469555,29.1969675139236,28.9276411993093,29.1969675139236,7744.32310109504,0.0,1.0
2025-04-29,29.4511,29.4511,29.2001,29.2001,5563,29.3776156456889,29.3776156456889,29.1272419235845,29.1272419235845,5576.91513416075,0.0,1.0
2025-04-30,29.7691,29.7691,29.21,29.21,8347,29.6948221940124,29.6948221940124,29.1371172217871,29.1371172217871,8367.87895467189,0.0,1.0
2025-05-01,29.8419,29.985,29.8419,29.985,5755,29.7674405484713,29.9101834952169,29.7674405484713,29.9101834952169,5769.39539764428,0.0,1.0
2025-05-02,30.1382,30.2081,30.05,30.05,3585,30.0630012411387,30.1327268314778,29.9750213116981,29.9750213116981,3593.9674197315,0.0,1.0
2025-05-05,30.0543,30.16,29.92,29.96,5360,29.9793105826345,30.0847468472817,29.8453456787357,29.8852458734933,5373.40735558182,0.0,1.0
2025-05-06,30.0273,30.0273,29.78,29.85,3323,29.9523779511731,29.9523779511731,29.7056949970838,29.7755203379097,3331.31206018626,0.0,1.0
2025-05-07,30.1804,30.28,30.08,30.08,1566,30.1050959466081,30.2044474315547,30.0049464577663,30.0049464577663,1569.91714903752,0.0,1.0
2025-05-08,30.1957,30.36,30.1957,30.29,4632,30.1203577711029,30.28424782107,30.1203577711029,30.2144224802441,4643.5863565401,0.0,1.0
2025-05-09,30.1488,30.16,30.1488,30.16,1283,30.0735747927495,30.0847468472817,30.0735747927495,30.0847468472817,1286.20926067378,0.0,1.0
2025-05-12,30.725,30.725,30.465,30.56,1314,30.6483370982337,30.6483370982337,30.3889858323089,30.4837487948584,1317.28680321539,0.0,1.0
2025-05-13,30.9103,31.0499,30.84,30.84,3313,30.8331747504486,30.9724264301529,30.763050158162,30.763050158162,3321.28704646316,0.0,1.0
2025-05-14,30.7616,30.79,30.7616,30.79,334,30.684845776437,30.7131749147149,30.684845776437,30.7131749147149,334.835458351553,0.0,1.0
2025-05-15,31.0656,31.1,30.7,30.7,3002,30.9880872565953,31.0224014240869,30.6233994765102,30.6233994765102,3009.50911967474,0.0,1.0
2025-05-16,31.3144,31.3144,31.04,31.04,2690,31.236266467988,31.236266467988,30.9625511319504,30.9625511319504,2696.728691514,0.0,1.0
2025-05-19,31.4054,31.4054,31.37,31.37,965,31.3270394110617,31.3270394110617,31.2917277387011,31.2917277387011,967.413824279187,0.0,1.0
2025-05-20,31.3041,31.4,31.24,31.34,9787,31.2259921678379,31.3216528847694,31.1620521057387,31.2618025926329,9811.48093079834,0.0,1.0
2025-05-21,30.93,31.23,30.93,31.18,12370,30.8528255963668,31.1520770570493,30.8528255963668,31.1022018136022,12400.9419754752,0.0,1.0
2025-05-22,30.8945,31.01,30.83,30.9001,10204,30.8174141735194,30.9326259858821,30.7530751094726,30.8230002007854,10229.5240030516,0.0,1.0
2025-05-23,30.8007,30.915,30.71,30.72,9196,30.7238482168126,30.8378630233327,30.6333745251996,30.643349573889,9219.00261976313,0.0,1.0
2025-05-27,31.2616,31.29,31.24,31.27,2017,31.1835982109079,31.2119273491858,31.1620521057387,31.191977251807,2022.04526794935,0.0,1.0
2025-05-28,31.11,31.32,31.11,31.28,3683,31.0323764727763,31.241852495254,31.0323764727763,31.2019523004964,3692.21255421787,0.0,1.0
2025-05-29,31.13,31.13,30.96,30.96,10058,31.0523265701551,31.0523265701551,30.882750742435,30.882750742435,10083.1588026944,0.0,1.0
2025-05-30,31.2203,31.2203,31.01,31.0905,11528,31.1424012598206,31.1424012598206,30.9326259858821,31.0129251278319,11556.8358199901,0.0,1.0
2025-06-02,31.28,31.28,31.09,31.138,1811,31.2019523004964,31.2019523004964,31.0124263753975,31.0603066091067,1815.52998525348,0.0,1.0
2025-06-03,31.4075,31.41,31.23,31.23,6293,31.3291341712864,31.3316279334588,31.1520770570493,31.1520770570493,6308.74113594708,0.0,1.0
2025-06-04,31.22,31.42,31.22,31.42,5299,31.1421020083599,31.3416029821482,31.1421020083599,31.3416029821482,5312.25477187089,0.0,1.0
2025-06-05,31.1395,31.28,31.12,31.2,7748,31.0618028664101,31.2019523004964,31.0423515214657,31.122151910981,7767.38063265818,0.0,1.0
2025-06-06,31.2836,31.37,31.23,31.37,2665,31.2055433180246,31.2917277387011,31.1520770570493,31.2917277387011,2671.66615720625,0.0,1.0
2025-06-09,30.9502,31.04,30.9502,30.96,4014,30.8729751947194,30.9625511319504,30.8729751947194,30.882750742435,4024.0405084525,0.0,1.0
2025-06-10,30.9036,31.03,30.77,31.03,5501,30.8264914678267,30.952576083261,30.6932248173361,30.952576083261,5514.76004907753,0.0,1.0
2025-06-11,30.7596,30.9,30.74,30.74,987,30.6828507666991,30.8229004502985,30.6632996712679,30.6632996712679,989.468854470009,0.0,1.0
2025-06-12,30.95,30.95,30.77,30.77,4297,30.8727756937456,30.8727756937456,30.6932248173361,30.6932248173361,4307.74839681624,0.0,1.0
2025-06-13,30.5012,30.7901,30.5,30.77,18490,30.4250955085646,30.7132746652018,30.4238985027219,30.6932248173361,18536.2503740126,0.0,1.0
2025-06-16,30.6362,30.79,30.61,30.79,5682,30.5597586658717,30.7131749147149,30.5336240383054,30.7131749147149,5696.21279746564,0.0,1.0
2025-06-17,30.4723,30.62,30.4723,30.5301,6675,30.3962676178522,30.5435990869949,30.3962676178522,30.453923399277,6691.6966601695,0.0,1.0
2025-06-18,30.4416,30.6,30.4416,30.56,11905,30.3656442183757,30.523648989616,30.3656442183757,30.4837487948584,11934.778837351,0.0,1.0
2025-06-20,30.4856,30.5999,30.41,30.51,5641,30.4095344326091,30.5235492391291,30.3341230645171,30.4338735514113,5655.11024120093,0.0,1.0
2025-06-23,30.89,30.89,30.6,30.64,6188,30.8129254016091,30.8129254016091,30.523648989616,30.5635491843737,6203.47849185452,0.0,1.0
2025-06-24,31.06,31.11,30.87,30.87,10467,30.9825012293292,31.0323764727763,30.7929753042303,30.7929753042303,10493.1818639692,0.0,1.0
2025-06-25,30.897,31.02,30.897,31.02,3281,30.8199079356917,30.9426010345715,30.8199079356917,30.9426010345715,3289.20700254924,0.0,1.0
2025-06-26,31.1001,31.1001,30.99,30.99,1386,31.0390597553982,31.0390597553982,30.9291758489455,30.9291758489455,1388.72565534152,0.0166,1.0
2025-06-27,31.2462,31.36,31.13,31.36,5711,31.1848730045602,31.2984496490136,31.0689010705929,31.2984496490136,5722.23103726943,0.0,1.0
2025-06-30,31.5146,31.5146,31.2801,31.2801,7883,31.4527462152042,31.4527462152042,31.2187064689448,31.2187064689448,7898.50241057519,0.0,1.0
2025-07-01,31.5895,31.62,31.46,31.47,8083,31.5274992087855,31.5579393463587,31.3982533787617,31.4082337517365,8098.8957230343,0.0,1.0
2025-07-02,31.5403,31.5403,31.38,31.46,6448,31.4783957737495,31.4783957737495,31.3184103949632,31.3982533787617,6460.68039368118,0.0,1.0
2025-07-03,31.8418,31.87,31.7801,31.83,5490,31.7793040189401,31.8074486707291,31.7177251176855,31.7675271788298,5500.79642700213,0.0,1.0
2025-07-07,31.6624,31.6624,31.6624,31.6624,96,31.6002561277719,31.6002561277719,31.6002561277719,31.6002561277719,96.1887899803652,0.0,1.0
2025-07-08,31.51,31.6401,31.51,31.64,5326,31.4481552436358,31.5779998960381,31.4481552436358,31.5779000923084,5336.47391078567,0.0,1.0
2025-07-09,31.7359,31.7359,31.6,31.6,1666,31.6736118691368,31.6736118691368,31.5379786004091,31.5379786004091,1669.27629278425,0.0,1.0
2025-07-10,31.74,31.9,31.74,31.75,5049,31.6777038220565,31.8373897896535,31.6777038220565,31.6876841950313,5058.92917302982,0.0,1.0
2025-07-11,31.6506,31.6506,31.65,31.65,5783,31.5884792876617,31.5884792876617,31.5878804652832,31.5878804652832,5794.37262975469,0.0,1.0
2025-07-14,31.7598,31.7999,31.67,31.67,6955,31.6974649605466,31.7374862561756,31.6078412112328,31.6078412112328,6968.67744076499,0.0,1.0
2025-07-15,31.44,31.65,31.44,31.65,2285,31.3782926328121,31.5878804652832,31.3782926328121,31.5878804652832,2289.49359484515,0.0,1.0
2025-07-16,31.6,31.64,31.43,31.43,9547,31.5379786004091,31.5779000923084,31.3683122598373,31.3683122598373,9565.77477023485,0.0,1.0
2025-07-17,31.989,31.989,31.89,31.89,1682,31.9262151091293,31.9262151091293,31.8274094166787,31.8274094166787,1685.30775778098,0.0,1.0
2025-07-18,31.9547,32.07,31.89,32.07,3441,31.8919824298257,32.0070561302253,31.8274094166787,32.0070561302253,3447.76694085871,0.0,1.0
2025-07-21,31.9386,31.99,31.92,31.99,4507,31.8759140293363,31.9272131464268,31.8573505356031,31.9272131464268,4515.86329626568,0.0,1.0
2025-07-22,32.0528,32.07,32.02,32.02,4476,31.9898898887086,32.0070561302253,31.9571542653512,31.9571542653512,4484.80233283453,0.0,1.0
2025-07-23,32.2576,32.27,32.185,32.185,8169,32.1942879272328,32.2066635897216,32.1218304194357,32.1218304194357,8185.06484739169,0.0,1.0
2025-07-24,32.4058,32.4058,32.4001,32.4001,133,32.3421970547195,32.3421970547195,32.3365082421239,32.3365082421239,133.261552785298,0.0,1.0
2025-07-25,32.5536,32.57,32.43,32.43,4426,32.4897069672873,32.506074778966,32.3663495573186,32.3663495573186,4434.70400471975,0.0,1.0
2025-07-28,32.395,32.59,32.31,32.59,4811,32.3314182519067,32.5260355249156,32.2465850816208,32.5260355249156,4820.46113120351,0.0,1.0
2025-07-29,32.48,32.51,32.37,32.48,8548,32.4162514221926,32.4461925411171,32.3064673194697,32.4162514221926,8564.81017450169,0.0,1.0
2025-07-30,32.2271,32.34,32.2271,32.34,155,32.1638477896596,32.2765262005453,32.1638477896596,32.2765262005453,155.304817155798,0.0,1.0
2025-07-31,31.8983,32.21,31.89,32.21,1206,31.8356931262478,32.1467813518727,31.8274094166787,32.1467813518727,1208.37167412834,0.0,1.0
2025-08-01,31.5049,31.5049,31.355,31.4617,4361,31.4430652534186,31.4430652534186,31.2934594625262,31.3999500421674,4369.57617817055,0.0,1.0
2025-08-04,31.9559,31.9559,31.8316,31.84,619,31.8931800745827,31.8931800745827,31.7691240385058,31.7775075518046,620.217302060896,0.0,1.0
2025-08-05,31.3707,31.59,31.2901,31.59,6080,31.3091286480966,31.5279982274343,31.2286868419196,31.5279982274343,6091.95669875646,0.0,1.0
2025-08-06,31.5372,31.57,31.3827,31.3827,5630,31.4753018581273,31.5080374814847,31.3211050956664,31.3211050956664,5641.07174572349,0.0,1.0
2025-08-07,31.5519,31.85,31.49,31.85,4200,31.4899730064002,31.7874879247794,31.4281944976862,31.7874879247794,4208.25956164098,0.0,1.0
2025-08-08,31.7697,31.83,31.65,31.65,1634,31.7073455297917,31.7675271788298,31.5878804652832,31.5878804652832,1637.2133627908,0.0,1.0
2025-08-11,31.7571,31.91,31.7571,31.89,8688,31.6947702598434,31.8473701626283,31.6947702598434,31.8274094166787,8705.08549322305,0.0,1.0
2025-08-12,32.1554,32.16,31.86,31.86,3061,32.0922885154302,32.0968794869986,31.7974682977542,31.7974682977542,3067.01964718643,0.0,1.0
2025-08-13,32.3085,32.3085,32.19,32.19,4904,32.2450880256746,32.2450880256746,32.1268206059231,32.1268206059231,4913.64402149699,0.0,1.0
2025-08-14,32.1202,32.16,32.03,32.03,6747,32.0571576025589,32.0968794869986,31.9671346383261,31.9671346383261,6760.26839580753,0.0,1.0
2025-08-15,31.8895,31.93,31.8895,31.93,3034,31.8269103980299,31.8673309085779,31.8269103980299,31.8673309085779,3039.96655000446,0.0,1.0
2025-08-18,31.9769,31.9769,31.97,31.97,2101,31.9141388578298,31.9141388578298,31.9072524004772,31.9072524004772,2105.13174738278,0.0,1.0
2025-08-19,32.02,32.0601,31.98,32.01,6222,31.9571542653512,31.9971755609802,31.917232773452,31.9471738923764,6234.23595060242,0.0,1.0
2025-08-20,32.061,32.07,31.98,31.98,3994,31.998073794548,32.0070561302253,31.917232773452,31.917232773452,4001.8544498081,0.0,1.0
2025-08-21,31.9091,32.045,31.9,31.9601,17193,31.8464719290606,31.9821051977883,31.8373897896535,31.8973718312321,17226.811105546,0.0,1.0
2025-08-22,32.2743,32.4244,32.2743,32.3626,1181,32.2109551501007,32.3607605484527,32.2109551501007,32.2990818434683,1183.32251007095,0.0,1.0
2025-08-25,32.1098,32.24,32.1001,32.24,1489,32.0467780146651,32.1767224707971,32.0370970528795,32.1767224707971,1491.92821125795,0.0,1.0
2025-08-26,32.2757,32.2757,32.19,32.24,4209,32.2123524023172,32.2123524023172,32.1268206059231,32.1767224707971,4217.27726070163,0.0,1.0
2025-08-27,32.374,32.41,32.35,32.3699,3350,32.3104594686596,32.3463888113689,32.2865065735201,32.30636751574,3356.58798368983,0.0,1.0
2025-08-28,32.4,32.4,32.36,32.36,10207,32.3364084383941,32.3364084383941,32.2964869464949,32.2964869464949,10227.0727013499,0.0,1.0
2025-08-29,32.1335,32.4,32.1,32.4,128657,32.0704314986154,32.3364084383941,32.0369972491497,32.3364084383941,128910.012005248,0.0,1.0
2025-09-02,32.0289,32.0289,31.82,31.82,9502,31.9660367972988,31.9660367972988,31.757546805855,31.757546805855,9520.68627493156,0.0,1.0
2025-09-03,32.0292,32.06,31.87,31.96,294451,31.9663362084881,31.9970757572505,31.8074486707291,31.8972720275024,295030.056234463,0.0,1.0
2025-09-04,32.2851,32.2851,32.04,32.04,25267,32.2217339529135,32.2217339529135,31.9771150113009,31.9771150113009,25316.6891295197,0.0,1.0
2025-09-05,32.2919,32.61,32.14,32.61,7292,32.2285206065364,32.5459962708652,32.076918741049,32.5459962708652,7306.34017225857,0.0,1.0
2025-09-08,32.431,32.431,32.32,32.32,2324,32.3673475946161,32.3673475946161,32.2565654545956,32.2565654545956,2328.57029077467,0.0,1.0
2025-09-09,32.3518,32.37,32.268,32.37,2326,32.2883030406555,32.3064673194697,32.2046675151266,32.3064673194697,2330.57422389927,0.0,1.0
2025-09-10,32.78,32.88,32.67,32.67,5294,32.715662611437,32.8154663411852,32.6058785087141,32.6058785087141,5304.41098079222,0.0,1.0
2025-09-11,33.05,33.11,33.05,33.09,8339,32.985132681757,33.0450149196059,32.985132681757,33.0250541736562,8355.39916298192,0.0,1.0
2025-09-12,32.7966,33.04,32.7966,32.97,8249,32.7322300305752,32.9751523087822,32.7322300305752,32.9052896979585,8265.22217237534,0.0,1.0
2025-09-15,32.7738,32.8,32.7738,32.8,3238,32.7094747801927,32.7356233573867,32.7094747801927,32.7356233573867,3244.36772871273,0.0,1.0
2025-09-16,32.6406,32.6406,32.63,32.64,869,32.5765362121681,32.5765362121681,32.5659570168148,32.5759373897897,870.708942634764,0.0,1.0
2025-09-17,32.5814,32.6,32.56,32.56,5369,32.5174524041572,32.5360158978904,32.4960944059912,32.4960944059912,5379.55847296439,0.0,1.0
2025-09-18,32.6175,32.75,32.6175,32.7,6058,32.5534815505963,32.6857214925126,32.5534815505963,32.6358196276385,6069.91343438596,0.0,1.0
2025-09-19,32.7704,32.7704,32.63,32.67,1877,32.7060814533812,32.7060814533812,32.5659570168148,32.6058785087141,1880.6912374286,0.0,1.0
2025-09-22,32.8609,32.88,32.62,32.62,6516,32.7964038288033,32.8154663411852,32.55597664384,32.55597664384,6528.81411991728,0.0,1.0
2025-09-23,32.7752,32.85,32.65,32.85,5244,32.7108720324091,32.7855252222607,32.5859177627645,32.7855252222607,5254.31265267745,0.0,1.0
2025-09-24,32.6642,32.6642,32.6561,32.6561,296,32.6000898923887,32.6000898923887,32.5920057902791,32.5920057902791,296.582102439459,0.0,1.0
2025-09-25,32.55,32.55,32.42,32.53,13378,32.4861140330163,32.4861140330163,32.3563691843438,32.4661532870667,13404.3086703888,0.0,1.0
2025-09-26,32.7089,32.72,32.69,32.71,4701,32.6447021595861,32.6557803735882,32.6258392546637,32.6458000006133,4710.244809351,0.0,1.0
2025-09-29,32.5441,32.59,32.5272,32.59,3878,32.5441,32.59,32.5272,32.59,3878,0.064,1.0
2025-09-30,32.8019,32.8019,32.62,32.7,4665,32.8019,32.8019,32.62,32.7,4665,0.0,1.0
2025-10-01,32.7012,32.7548,32.62,32.62,11303,32.7012,32.7548,32.62,32.62,11303,0.0,1.0
2025-10-02,32.5554,32.63,32.5554,32.57,1193,32.5554,32.63,32.5554,32.57,1193,0.0,1.0
2025-10-03,32.5568,32.62,32.52,32.62,7250,32.5568,32.62,32.52,32.62,7250,0.0,1.0
2025-10-06,32.4548,32.57,32.41,32.57,9947,32.4548,32.57,32.41,32.57,9947,0.0,1.0
2025-10-07,32.4015,32.4015,32.38,32.38,7624,32.4015,32.4015,32.38,32.38,7624,0.0,1.0
2025-10-08,32.5273,32.53,32.45,32.46,4307,32.5273,32.53,32.45,32.46,4307,0.0,1.0
2025-10-09,32.2555,32.56,32.2555,32.56,2918,32.2555,32.56,32.2555,32.56,2918,0.0,1.0
2025-10-10,31.9616,32.29,31.95,32.29,4011,31.9616,32.29,31.95,32.29,4011,0.0,1.0
2025-10-13,32.26,32.26,32.24,32.245,6341,32.26,32.26,32.24,32.245,6341,0.0,1.0
2025-10-14,32.38,32.5,32.26,32.28,3785,32.38,32.5,32.26,32.28,3785,0.0,1.0
2025-10-15,32.28,32.28,32.27,32.27,9873,32.28,32.28,32.27,32.27,9873,0.0,1.0
2025-10-16,31.8616,32.21,31.8403,32.1141,3917,31.8616,32.21,31.8403,32.1141,3917,0.0,1.0
2025-10-17,32.1375,32.16,31.99,32.05,25718,32.1375,32.16,31.99,32.05,25718,0.0,1.0
2025-10-20,32.42,32.42,32.33,32.33,4205,32.42,32.42,32.33,32.33,4205,0.0,1.0
2025-10-21,32.4898,32.5,32.29,32.32,11624,32.4898,32.5,32.29,32.32,11624,0.0,1.0
2025-10-22,32.4175,32.43,32.4175,32.43,7777,32.4175,32.43,32.4175,32.43,7777,0.0,1.0
2025-10-23,32.5203,32.54,32.42,32.46,7531,32.5203,32.54,32.42,32.46,7531,0.0,1.0
2025-10-24,32.5529,32.76,32.5529,32.76,1207,32.5529,32.76,32.5529,32.76,1207,0.0,1.0
2025-10-27,32.6603,32.6603,32.5917,32.64,4023,32.6603,32.6603,32.5917,32.64,4023,0.0,1.0
2025-10-28,32.6296,32.7465,32.6296,32.6425,6511,32.6296,32.7465,32.6296,32.6425,6511,0.0,1.0
2025-10-29,32.4552,32.68,32.42,32.62,3013,32.4552,32.68,32.42,32.62,3013,0.0,1.0
2025-10-30,32.4482,32.74,32.4413,32.73,4887,32.4482,32.74,32.4413,32.73,4887,0.0,1.0
2025-10-31,32.2233,32.38,32.2233,32.38,3080,32.2233,32.38,32.2233,32.38,3080,0.0,1.0
2025-11-03,31.9609,32.15,31.9,32.15,3648,31.9609,32.15,31.9,32.15,3648,0.0,1.0
2025-11-04,31.85,31.86,31.73,31.73,13187,31.85,31.86,31.73,31.73,13187,0.0,1.0
2025-11-05,32.1011,32.23,31.82,31.82,11553,32.1011,32.23,31.82,31.82,11553,0.0,1.0
2025-11-06,31.9801,32.0299,31.9,31.97,3934,31.9801,32.0299,31.9,31.97,3934,0.0,1.0
2025-11-07,32.1863,32.1863,31.79,31.79,5979,32.1863,32.1863,31.79,31.79,5979,0.0,1.0
2025-11-10,32.4469,32.4469,32.3667,32.367,3578,32.4469,32.4469,32.3667,32.367,3578,0.0,1.0
2025-11-11,32.4822,32.58,32.45,32.45,4305,32.4822,32.58,32.45,32.45,4305,0.0,1.0
2025-11-12,32.5986,32.64,32.5986,32.64,4711,32.5986,32.64,32.5986,32.64,4711,0.0,1.0
2025-11-13,32.2028,32.3,32.2028,32.3,6009,32.2028,32.3,32.2028,32.3,6009,0.0,1.0
2025-11-14,32.1205,32.2258,32.075,32.075,2585,32.1205,32.2258,32.075,32.075,2585,0.0,1.0
2025-11-17,31.766,32.09,31.72,32.0,10917,31.766,32.09,31.72,32.0,10917,0.0,1.0
2025-11-18,31.6914,31.84,31.6,31.72,5035,31.6914,31.84,31.6,31.72,5035,0.0,1.0
2025-11-19,31.7572,31.783,31.6162,31.68,7495,31.7572,31.783,31.6162,31.68,7495,0.0,1.0
2025-11-20,31.33,32.09,31.33,32.06,12587,31.33,32.09,31.33,32.06,12587,0.0,1.0
2025-11-21,31.7389,31.88,31.43,31.43,8098,31.7389,31.88,31.43,31.43,8098,0.0,1.0
2025-11-24,31.7732,31.96,31.73,31.73,10035,31.7732,31.96,31.73,31.73,10035,0.0,1.0
2025-11-25,32.3419,32.345,32.26,32.27,3133,32.3419,32.345,32.26,32.27,3133,0.0,1.0
2025-11-26,32.454,32.53,32.45,32.47,3836,32.454,32.53,32.45,32.47,3836,0.0,1.0