date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-15,24.7271,24.99,24.7271,24.96,3204,23.5806824201943,23.8313936402026,23.5806824201943,23.802784524188,3359.76826235325,0.0,1.0
2023-09-18,24.7242,24.79,24.72,24.7825,3520,23.5779168723128,23.640666200105,23.5739115960708,23.6335139211013,3691.13117462031,0.0,1.0
2023-09-19,24.6524,24.68,24.6,24.62,4217,23.5094457213178,23.5357661080513,23.4594751320122,23.478547876022,4422.01709186756,0.0,1.0
2023-09-20,24.56,24.79,24.56,24.74,3804,23.4213296439927,23.640666200105,23.4213296439927,23.5929843400806,3988.93834893625,0.0,1.0
2023-09-21,24.14,24.27,24.14,24.27,4402,23.0208020197876,23.1447748558511,23.0208020197876,23.1447748558511,4616.01120189732,0.0,1.0
2023-09-22,24.1222,24.25,24.12,24.125,6496,23.0038272776189,23.1257021118413,23.0017292757778,23.0064974617803,6811.81480407201,0.0,1.0
2023-09-25,23.9793,23.9793,23.8999,23.91,14692,22.8675525216691,22.8675525216691,22.7918337279503,22.8014654636753,15406.2781867959,0.0,1.0
2023-09-26,23.8876,24.0,23.8876,24.0,4000,22.7801039903843,22.8872928117192,22.7801039903843,22.8872928117192,4194.46724388671,0.0,1.0
2023-09-27,23.83,23.89,23.7485,23.89,10713,22.7349195726788,22.792162341221,22.6571648120756,22.792162341221,11229.0166316133,0.01021886,1.0
2023-09-28,23.887,23.92,23.82,23.82,4594,22.7893002027939,22.8207837254921,22.7253791112551,22.7253791112551,4815.28072487924,0.0,1.0
2023-09-29,23.7107,23.87,23.7107,23.87,5001,22.621101867894,22.7730814183736,22.621101867894,22.7730814183736,5241.88482915131,0.0,1.0
2023-10-02,23.447,23.447,23.3398,23.36,2500,22.3695199001511,22.3695199001511,22.267246153689,22.2865178857649,2620.41833090946,0.0,1.0
2023-10-03,23.2499,23.43,23.1833,23.43,6340,22.1814774054899,22.3533011157308,22.1179379324081,22.3533011157308,6645.38088718642,0.0,1.0
2023-10-04,23.3474,23.35,23.16,23.215,18406,22.274496904371,22.2769774243412,22.0957086572908,22.1481811951212,19292.5679194879,0.0,1.0
2023-10-05,23.1837,23.2,23.1533,23.2,3111,22.118319550865,22.1338705029856,22.089316548137,22.1338705029856,3260.84857098375,0.0,1.0
2023-10-06,23.3446,23.42,22.95,22.95,6962,22.2718255751724,22.3437606543071,21.8953589673931,21.8953589673931,7297.34096791668,0.0,1.0
2023-10-09,23.5444,23.57,23.45,23.45,3062,22.4624439944179,22.4868675756626,22.3723820385782,22.3723820385782,3209.48837169792,0.0,1.0
2023-10-10,23.73,23.74,23.6717,23.74,3778,22.6395149584418,22.6490554198655,22.5838940683416,22.6490554198655,3959.97618167039,0.0,1.0
2023-10-11,23.77,23.77,23.5999,23.72,13209,22.6776768041366,22.6776768041366,22.5153935553194,22.6299744970181,13845.2422931933,0.0,1.0
2023-10-12,23.5514,23.72,23.5514,23.69,1856,22.4691223174145,22.6299744970181,22.4691223174145,22.601353112747,1945.39856886719,0.0,1.0
2023-10-13,23.5337,23.57,23.5337,23.5699,1600,22.4522357006945,22.4868675756626,22.4522357006945,22.4867721710483,1677.06773178206,0.0,1.0
2023-10-16,23.8171,23.85,23.7827,23.85,2197,22.7226123774422,22.7540004955262,22.6897931901447,22.7540004955262,2302.82362920324,0.0,1.0
2023-10-17,23.8403,23.92,23.79,23.79,2200,22.7447462479452,22.8207837254921,22.696757726984,22.696757726984,2305.96813120033,0.0,1.0
2023-10-18,23.74,23.82,23.74,23.8199,2212,22.6490554198655,22.7253791112551,22.6490554198655,22.7252837066409,2318.5461391887,0.0,1.0
2023-10-19,23.4976,23.72,23.4976,23.72,1943,22.417794634955,22.6299744970181,22.417794634955,22.6299744970181,2036.58912678284,0.0,1.0
2023-10-20,23.2541,23.47,23.2541,23.47,3800,22.1854843992879,22.3914629614256,22.1854843992879,22.3914629614256,3983.03586298239,0.0,1.0
2023-10-23,23.1,23.3,23.1,23.2199,9238,22.0384658887486,22.2292751172227,22.0384658887486,22.1528560212188,9682.96981637669,0.0,1.0
2023-10-24,23.3411,23.39,23.2999,23.36,4279,22.2684864136741,22.315139270036,22.2291797126084,22.2865178857649,4485.10801518464,0.0,1.0
2023-10-25,23.1629,23.235,23.1629,23.235,1958,22.0984753911037,22.1672621179686,22.0984753911037,22.1672621179686,2052.3116367683,0.0,1.0
2023-10-26,23.1003,23.24,23.1003,23.22,6378,22.0387521025913,22.1720323486804,22.0387521025913,22.152951425833,6685.21124581626,0.0,1.0
2023-10-27,22.7016,23.01,22.7016,23.01,5380,21.7068545712922,22.0017410088026,21.7068545712922,22.0017410088026,5626.54564247764,0.05081585,1.0
2023-10-30,22.9273,22.96,22.9273,22.945,1900,21.9226647818826,21.9539319236031,21.9226647818826,21.9395891980432,1987.07002243635,0.0,1.0
2023-10-31,23.0862,23.1,22.9899,22.99,3370,22.0746020546466,22.0877973621616,21.9825217565524,21.9826173747228,3524.43472400552,0.0,1.0
2023-11-01,23.1845,23.21,23.095,23.095,1883,22.1685947161488,22.1929773496005,22.0830164536417,22.0830164536417,1969.29097486718,0.0,1.0
2023-11-02,23.7583,23.7583,23.69,23.6999,1348,22.717251777898,22.717251777898,22.6519445675156,22.6614107663851,1409.77388960221,0.0,1.0
2023-11-03,23.8644,24.0,23.8644,24.0,825,22.8187026566914,22.9483608957524,22.8187026566914,22.9483608957524,862.806720268412,0.0,1.0
2023-11-06,23.8529,23.87,23.8529,23.87,2102,22.8077065670955,22.8240572742337,22.8077065670955,22.8240572742337,2198.32694061115,0.0,1.0
2023-11-07,23.7215,23.78,23.7215,23.76,2458,22.6820642911912,22.7380009208746,22.6820642911912,22.7188772867948,2570.64111323608,0.0,1.0
2023-11-08,23.7769,23.83,23.685,23.7,4200,22.7350367575923,22.7858100060741,22.6471636589956,22.6615063845555,4392.47057591192,0.0,1.0
2023-11-09,23.57,23.7,23.57,23.7,1564,22.5372027630368,22.6615063845555,22.5372027630368,22.6615063845555,1635.67237636339,0.0,1.0
2023-11-10,23.7848,23.7848,23.5933,23.5999,2012,22.7425905930538,22.7425905930538,22.5594817967398,22.5657925959861,2104.20257112733,0.0,1.0
2023-11-13,23.7885,23.83,23.7,23.71,15545,22.7461284653585,22.7858100060741,22.6615063845555,22.6710682015954,16257.3702625121,0.0,1.0
2023-11-14,24.1972,24.27,24.09,24.09,43362,23.1369199277791,23.2065299558296,23.0344172491114,23.0344172491114,45349.1212173078,0.0,1.0
2023-11-15,24.2436,24.25,24.24,24.24,1606,23.1812867588442,23.1874063217498,23.1778445047099,23.1778445047099,1679.59708212251,0.0,1.0
2023-11-16,24.29,24.29,24.17,24.2,39598,23.2256535899094,23.2256535899094,23.1109117854306,23.1395972365503,41412.6309202286,0.0,1.0
2023-11-17,24.3079,24.33,24.239,24.245,3740,23.2427692424108,23.263900858069,23.1768883230059,23.1826254132298,3911.3904652168,0.0,1.0
2023-11-20,24.3852,24.43,24.3,24.3,4248,23.3166820881292,23.3595190284679,23.2352154069493,23.2352154069493,4442.67023963663,0.0,1.0
2023-11-21,24.3483,24.36,24.31,24.31,1471,23.281398983252,23.2925863091886,23.2447772239892,23.2447772239892,1538.41052789677,0.0,1.0
2023-11-22,24.4235,24.4235,24.4,24.4,4002,23.353303847392,23.353303847392,23.3308335773482,23.3308335773482,4185.3969630475,0.0,1.0
2023-11-24,24.4701,24.51,24.4701,24.4759,1900,23.3978619147979,23.4360135647871,23.3978619147979,23.403407768681,1987.07002243635,0.0,1.0
2023-11-27,24.384,24.42,24.384,24.42,2500,23.3155346700844,23.349957211428,23.3155346700844,23.349957211428,2614.56581899519,0.0,1.0
2023-11-28,24.2945,24.41,24.2945,24.41,2200,23.2772234429306,23.3878871449067,23.2772234429306,23.3878871449067,2296.14584965598,0.04943311,1.0
2023-11-29,24.3016,24.44,24.3016,24.44,2799,23.2840261466885,23.4166309636018,23.2840261466885,23.4166309636018,2921.32374235776,0.0,1.0
2023-11-30,24.4867,24.4867,24.31,24.31,601,23.4613755080372,23.4613755080372,23.2920744159231,23.2920744159231,627.265298019655,0.0,1.0
2023-12-01,24.6929,24.6929,24.57,24.57,6369,23.6589413552015,23.6589413552015,23.5411875112806,23.5411875112806,6647.34223475404,0.0,1.0
2023-12-04,24.7252,24.73,24.6733,24.68,6272,23.6898888666632,23.6944878776544,23.6401620603207,23.6465815131626,6546.1030768374,0.0,1.0
2023-12-05,24.5152,24.62,24.5152,24.62,2095,23.4886821357975,23.5890938757724,23.4886821357975,23.5890938757724,2186.55707046785,0.0,1.0
2023-12-06,24.562,24.63,24.562,24.6,4576,23.5335224929619,23.5986751486707,23.5335224929619,23.5699313299757,4775.98336728443,0.0,1.0
2023-12-07,24.6153,24.66,24.59,24.61,10236,23.5845906775101,23.6274189673658,23.5603500570773,23.579512602874,10683.3404168539,0.0,1.0
2023-12-08,24.6988,24.76,24.6988,24.7,3513,23.6645943062115,23.7232316963495,23.6645943062115,23.6657440589593,3666.52744083702,0.0,1.0
2023-12-11,24.9825,25.0097,24.97,24.97,2260,23.9364150183381,23.9624760806216,23.9244384272151,23.9244384272151,2358.76800919205,0.0,1.0
2023-12-12,25.0667,25.0667,24.97,24.97,3077,24.0170893361423,24.0170893361423,23.9244384272151,23.9244384272151,3211.47308154157,0.0,1.0
2023-12-13,25.5147,25.53,25.1433,25.15,2824,24.446330361989,24.4609897095235,24.0904818865438,24.0969013393857,2947.41630883113,0.0,1.0
2023-12-14,25.59,25.68,25.59,25.67,1698,24.5184773469137,24.604708802999,24.5184773469137,24.5951275301006,1772.20711487084,0.0,1.0
2023-12-15,25.5291,25.5291,25.48,25.48,1916,24.4601273949627,24.4601273949627,24.4130833450317,24.4130833450317,1999.73429451857,0.0,1.0
2023-12-18,25.5733,25.63,25.5715,25.58,6862,24.5024766211734,24.5568024385072,24.5007519920517,24.5088960740153,7161.88764560879,0.0,1.0
2023-12-19,25.6619,25.6797,25.6499,25.6599,2798,24.5873666990529,24.604421364812,24.5758691715749,24.5854504444733,2920.28003969883,0.0,1.0
2023-12-20,25.2788,25.65,25.2788,25.65,2552,24.2203081343166,24.5759649843039,24.2203081343166,24.5759649843039,2663.52918560094,0.0,1.0
2023-12-21,25.4306,25.4306,25.29,25.29,8887,24.3657518569138,24.3657518569138,24.2310391599628,24.2310391599628,9275.38552995121,0.0,1.0
2023-12-22,25.5447,25.56,25.54,25.54,2064,24.4750741806841,24.4897335282186,24.4705709824219,24.4705709824219,2154.20228804088,0.0,1.0
2023-12-26,25.7242,25.7424,25.6532,25.66,2218,24.6470580292097,24.6644959458848,24.5790309916314,24.5855462572022,2314.9324975168,0.0,1.0
2023-12-27,25.711,25.75,25.71,25.73,4982,24.6344107489839,24.6717777132875,24.6334526216941,24.6526151674908,5199.72664681186,0.0,1.0
2023-12-28,25.674,25.72,25.6655,25.67,2684,24.6849611232197,24.7291890663399,24.6767885685127,24.6811152151223,2791.5383644328,0.08975956,1.0
2023-12-29,25.6423,25.6423,25.595,25.595,1867,24.6544823015477,24.6544823015477,24.6090044382958,24.6090044382958,1941.80407093742,0.0,1.0
2024-01-02,25.7732,25.84,25.7732,25.82,8436,24.7803396440354,24.8445663092621,24.7803396440354,24.8253367687751,8774.00061190579,0.0,1.0
2024-01-03,25.6852,25.71,25.6852,25.7,3500,24.6957296658924,24.7195742960963,24.6957296658924,24.7099595258528,3640.23259147348,0.0,1.0
2024-01-04,25.6604,25.78,25.6604,25.78,1049,24.6718850356885,24.786877687801,24.6718850356885,24.786877687801,1091.02971098734,0.0,1.0
2024-01-05,25.676,25.7,25.61,25.69,1861,24.6868840772684,24.7099595258528,24.6234265936611,24.7003447556093,1935.56367220918,0.0,1.0
2024-01-08,25.8998,25.8998,25.73,25.74,3040,24.9020626353184,24.9020626353184,24.7388038365834,24.7484186068269,3161.80202230839,0.0,1.0
2024-01-09,25.7761,25.82,25.76,25.82,1105,24.783127927406,24.8253367687751,24.767648147314,24.8253367687751,1149.27343245091,0.0,1.0
2024-01-10,25.8059,25.86,25.78,25.78,1777,24.8117799427317,24.8637958497492,24.786877687801,24.786877687801,1848.19809001382,0.0,1.0
2024-01-11,25.7665,25.7665,25.7233,25.7402,1106,24.7738977479722,24.7738977479722,24.7323619405202,24.7486109022318,1150.31349890562,0.0,1.0
2024-01-12,25.8253,25.84,25.8,25.84,1606,24.8304325970042,24.8445663092621,24.806107228288,24.8445663092621,1670.34672625897,0.0,1.0
2024-01-16,25.6615,25.6615,25.645,25.645,1102,24.6729426604153,24.6729426604153,24.6570782895134,24.6570782895134,1146.15323308679,0.0,1.0
2024-01-17,25.5209,25.58,25.5209,25.58,700,24.5377589907913,24.5945822829306,24.5377589907913,24.5945822829306,728.046518294697,0.0,1.0
2024-01-18,25.6209,25.6209,25.48,25.5,13445,24.6339066932266,24.6339066932266,24.4984345804953,24.5176641209824,13983.6934835317,0.0,1.0
2024-01-19,25.9645,25.99,25.7632,25.77,7565,24.964270198794,24.988787862915,24.7707248737919,24.7772629175575,7868.10272985625,0.0,1.0
2024-01-22,25.9705,25.99,25.97,25.99,2818,24.9700390609401,24.988787862915,24.9695583224279,24.988787862915,2930.9072693635,0.0,1.0
2024-01-23,26.0674,26.0674,26.025,26.025,573,25.0632061845998,25.0632061845998,25.0224395587673,25.0224395587673,595.958078546945,0.0,1.0
2024-01-24,25.9677,26.06,25.9677,26.06,521,24.9673469252719,25.0560912546196,24.9673469252719,25.0560912546196,541.874622902195,0.0,1.0
2024-01-25,26.0813,26.1399,26.0057,26.02,714,25.0765707152383,25.1329132688654,25.0038830521973,25.0176321736455,742.607448660591,0.0,1.0
2024-01-26,26.1086,26.11,26.089,26.1,1240,25.1028190380032,25.1041651058372,25.0839740883258,25.0945503355937,1289.68240383632,0.0,1.0
2024-01-29,26.1372,26.16,26.04,26.16,2269,25.177961909544,25.1999251470575,25.0843291601444,25.1999251470575,2355.44509174587,0.04955358,1.0
2024-01-30,26.2198,26.2399,26.2198,26.2399,602,25.2575304805359,25.2768928083438,25.2575304805359,25.2768928083438,624.935189612611,0.0,1.0
2024-01-31,25.9808,26.18,25.9808,26.165,3976,25.0273018066006,25.2191911448764,25.0273018066006,25.2047416465122,4127.47892674376,0.0,1.0
2024-02-01,26.2455,26.2455,26.2066,26.22,3202,25.2822872877331,25.2822872877331,25.2448149219754,25.2577231405141,3323.99082581326,0.0,1.0
2024-02-02,26.3356,26.3356,26.19,26.2,7711,25.369080607907,25.369080607907,25.2288241437858,25.2384571426952,8004.77615797816,0.0,1.0
2024-02-05,26.1155,26.2,26.1155,26.16,1634,25.1570583019106,25.2384571426952,25.1570583019106,25.1999251470575,1696.25265751994,0.0,1.0
2024-02-06,26.1845,26.1845,26.129,26.14,796,25.2235259943856,25.2235259943856,25.1700628504383,25.1806591492387,826.326264006044,0.0,1.0
2024-02-07,26.2952,26.32,26.2952,26.32,253,25.330163292313,25.3540531296083,25.330163292313,25.3540531296083,262.638875368755,0.0,1.0
2024-02-08,26.4229,26.44,26.3832,26.3899,4578,25.4531766883863,25.4696491165214,25.4149336827159,25.4213877919852,4752.41411635637,0.0,1.0
2024-02-09,26.3858,26.4,26.3472,26.4,2906,25.4174382624324,25.4311171208837,25.380254886642,25.4311171208837,3016.71372261502,0.0,1.0
2024-02-12,26.4232,26.49,26.4232,26.49,591,25.4534656783536,25.5178141110686,25.4534656783536,25.5178141110686,613.516108074839,0.0,1.0
2024-02-13,26.1269,26.15,25.9699,26.08,4711,25.1680399206673,25.1902921481481,25.0168018377893,25.1228611557821,4890.48119313125,0.0,1.0
2024-02-14,26.3,26.3,26.18,26.18,1852,25.3347871317895,25.3347871317895,25.2191911448764,25.2191911448764,1922.55809163215,0.0,1.0
2024-02-15,26.504,26.54,26.38,26.38,963,25.5313003095418,25.5659791056157,25.4118511230649,25.4118511230649,999.688683715853,0.0,1.0
2024-02-16,26.5231,26.5231,26.485,26.485,6088,25.5496993374588,25.5496993374588,25.5129976116139,25.5129976116139,6319.94258199597,0.0,1.0
2024-02-20,26.4451,26.46,26.4451,26.46,2223,25.4745619459652,25.4889151143403,25.4745619459652,25.4889151143403,2307.69256895156,0.0,1.0
2024-02-21,26.555,26.555,26.43,26.48,8479,25.5804286039798,25.5804286039798,25.460016117612,25.5081811121591,8802.03566897897,0.0,1.0
2024-02-22,26.8932,26.8932,26.8932,26.8932,2,25.9062166270966,25.9062166270966,25.9062166270966,25.9062166270966,2.07619664323127,0.0,1.0
2024-02-23,26.9323,27.0,26.9299,26.985,1900,25.9438816528325,26.0090970554493,25.9415697330942,25.9946475570851,1972.3868110697,0.0,1.0
2024-02-26,26.8303,26.895,26.8303,26.895,9526,25.8456250639563,25.9079505669003,25.8456250639563,25.9079505669003,9888.92461171053,0.0,1.0
2024-02-27,26.7481,26.7481,26.72,26.725,551,25.8143936870001,25.8143936870001,25.7872745846113,25.7921000476698,570.929663454464,0.04977876,1.0
2024-02-28,26.6967,26.79,26.68,26.79,4838,25.7647879267587,25.8548310674303,25.7486708801434,25.8548310674303,5012.99040252759,0.0,1.0
2024-02-29,26.7981,26.81,26.7981,26.81,429,25.8626483175851,25.8741329196643,25.8626483175851,25.8741329196643,444.516924903747,0.0,1.0
2024-03-01,27.0989,27.0999,27.0989,27.0999,514,26.1529481751843,26.153913267796,26.1529481751843,26.153913267796,532.591373894001,0.0,1.0
2024-03-04,27.1423,27.21,27.1423,27.15,11320,26.1948331945321,26.2601699643441,26.1948331945321,26.2022644076421,11729.4442655254,0.0,1.0
2024-03-05,26.9389,27.01,26.9389,27.01,501,25.9985333573124,26.0671514420042,25.9985333573124,26.0671514420042,519.121164048432,0.0,1.0
2024-03-06,27.11,27.1843,27.04,27.1,11398,26.1636607031742,26.2353670842234,26.0961042203552,26.1540097770572,11810.2655245989,0.0,1.0
2024-03-07,27.2297,27.2999,27.22,27.295,2253,26.2791822887946,26.3469317901359,26.2698208904611,26.3422028363386,2334.49098323576,0.0,1.0
2024-03-08,27.0445,27.19,27.0445,27.19,3241,26.1004471371078,26.2408681121101,26.1004471371078,26.2408681121101,3358.22693149895,0.0,1.0
2024-03-11,27.098,27.12,27.05,27.05,1349,26.1520795918338,26.1733116292912,26.1057551464722,26.1057551464722,1397.79331397472,0.0,1.0
2024-03-12,27.1764,27.22,27.065,27.22,11811,26.227742852591,26.2698208904611,26.1202315356477,26.2698208904611,12238.2037296927,0.0,1.0
2024-03-13,27.1002,27.19,27.09,27.19,938,26.1542027955795,26.2408681121101,26.1443588509402,26.2408681121101,971.927448857145,0.0,1.0
2024-03-14,26.9805,27.06,26.8581,27.0,8233,26.0386812099591,26.1154060725892,25.920553874287,26.0575005158872,8530.78751219708,0.0,1.0
2024-03-15,26.8767,26.9,26.8767,26.9,503,25.9385045968647,25.9609912547173,25.9385045968647,25.9609912547173,521.193504024673,0.0,1.0
2024-03-18,26.9509,27.06,26.9509,27.02,115928,26.0101144686528,26.1154060725892,26.0101144686528,26.0768023681212,120121.114382848,0.0,1.0
2024-03-19,27.1115,27.1115,27.0,27.0,8595,26.1651083420917,26.1651083420917,26.0575005158872,26.0575005158872,8905.88104789676,0.0,1.0
2024-03-20,27.2912,27.3139,27.11,27.11,10719,26.3385354844141,26.3604430866997,26.1636607031742,26.1636607031742,11106.706102665,0.0,1.0
2024-03-21,27.5388,27.57,27.5388,27.56,6003,26.5774924150709,26.6076033045559,26.5774924150709,26.5979523784389,6220.12843868811,0.0,1.0
2024-03-22,27.5204,27.57,27.49,27.57,3614,26.5597347110156,26.6076033045559,26.53039589562,26.6076033045559,3744.71833706794,0.0,1.0
2024-03-25,27.4076,27.45,27.4076,27.4369,611,26.4508722644159,26.491792191152,26.4508722644159,26.4791494779387,633.099862741702,0.0,1.0
2024-03-26,27.2456,27.38,27.2456,27.37,71649,26.3427818919056,26.4727283745036,26.3427818919056,26.4630597374055,74104.5498691174,0.05,1.0
2024-03-27,27.5981,27.5981,27.4313,27.44,18826,26.6836013496124,26.6836013496124,26.5223284828167,26.530740197092,19471.2034478639,0.0,1.0
2024-03-28,27.7569,27.7569,27.69,27.73,899,26.8371393067297,26.8371393067297,26.7724561245436,26.8111306729359,929.810469543699,0.0,1.0
2024-04-01,27.6154,27.66,27.58,27.66,5013,26.7003280917921,26.7434502132494,26.6661011164649,26.7434502132494,5184.80521003621,0.0,1.0
2024-04-02,27.5236,27.5236,27.4998,27.5,509,26.6115700032318,26.6115700032318,26.5885586469384,26.5887520196804,526.44441490294,0.0,1.0
2024-04-03,27.5309,27.59,27.51,27.51,1524,26.6186281083134,26.675769753563,26.5984206567784,26.5984206567784,1576.23042890389,0.0,1.0
2024-04-04,27.2733,27.76,27.2733,27.76,1163,26.3695640166672,26.8401365842301,26.3695640166672,26.8401365842301,1202.85826037745,0.0,1.0
2024-04-05,27.477,27.53,27.477,27.51,13023,26.5665141543548,26.6177579309746,26.5665141543548,26.5984206567784,13469.3234091965,0.0,1.0
2024-04-08,27.4376,27.49,27.4376,27.49,466,26.5284197241885,26.5790833825823,26.5284197241885,26.5790833825823,481.970721698958,0.0,1.0
2024-04-09,27.4219,27.4219,27.325,27.41,4357,26.5132399639445,26.5132399639445,26.4195508704642,26.5017342857978,4506.32282069176,0.0,1.0
2024-04-10,27.1441,27.1897,27.1441,27.145,524,26.2446452253602,26.2887342105274,26.2446452253602,26.2455154026991,541.958493927585,0.0,1.0
2024-04-11,27.1723,27.2041,27.1723,27.2041,503,26.2719107819768,26.3026570479486,26.2719107819768,26.3026570479486,520.238783293081,0.0,1.0
2024-04-12,26.7875,27.06,26.7875,27.045,2779,25.8998616264432,26.1633319873655,25.8998616264432,26.1488290317184,2874.24170729916,0.0,1.0
2024-04-15,26.65,26.92,26.62,26.92,1947,25.7669178663448,26.0279710679926,25.7379119550506,26.0279710679926,2013.72745739887,0.0,1.0
2024-04-16,26.5976,26.66,26.5397,26.66,6100,25.7162542079509,25.7765865034429,25.6602727991531,25.7765865034429,6309.05880335548,0.0,1.0
2024-04-17,26.49,26.54,26.3799,26.52,9320,25.6122196727758,25.6605628582661,25.5057679783261,25.64122558407,9639.41443397916,0.0,1.0
2024-04-18,26.4449,26.52,26.4449,26.47,202001,25.5686141194635,25.64122558407,25.5686141194635,25.5928823985796,208923.965137149,0.0,1.0
2024-04-19,26.5047,26.56,26.5047,26.56,2561,25.6264325693099,25.6799001324622,25.6264325693099,25.6799001324622,2648.77042547432,0.0,1.0
2024-04-22,26.7659,26.77,26.6401,26.6401,5525,25.8789773703114,25.8829415115216,25.7573459156177,25.7573459156177,5714.35244074409,0.0,1.0
2024-04-23,26.9603,26.99,26.9603,26.99,1100,26.0669356754978,26.095651527679,26.0669356754978,26.095651527679,1137.69912847394,0.0,1.0
2024-04-24,27.0935,27.0935,26.9169,26.98,5151,26.195721921644,26.195721921644,26.0249737904922,26.085982890581,5327.53473706296,0.0,1.0
2024-04-25,27.1395,27.1395,27.0005,27.01,2212,26.2401976522951,26.2401976522951,26.105803596632,26.1149888018752,2287.80952016759,0.0,1.0
2024-04-26,27.0861,27.17,27.06,27.06,1263,26.2350324439787,26.3162962369223,26.2097525274611,26.2097525274611,1303.97186940974,0.04805777,1.0
2024-04-29,27.1973,27.1973,27.14,27.1696,908,26.3427384484522,26.3427384484522,26.2872388616147,26.3159088052515,937.455627414127,0.0,1.0
2024-04-30,27.0568,27.21,27.0568,27.21,2986,26.2066530740949,26.3550394039991,26.2066530740949,26.3550394039991,3082.86619323633,0.0,1.0
2024-05-01,26.801,26.99,26.801,26.98,5323,25.9588905206387,26.1419519850766,25.9588905206387,26.1322661933074,5495.67874969758,0.0,1.0
2024-05-02,26.8731,26.9,26.8199,26.82,2318,26.0287250792947,26.0547798591538,25.9771966670825,25.9772935250002,2393.19619421359,0.0,1.0
2024-05-03,27.0324,27.05,27.02,27.04,2913,26.1830197421781,26.2000667356919,26.1710093603842,26.1903809439227,3007.4980646006,0.0,1.0
2024-05-06,27.2174,27.2174,27.17,27.18,2516,26.3622068899083,26.3622068899083,26.3162962369223,26.3259820286915,2597.6193376365,0.0,1.0
2024-05-07,27.3429,27.3429,27.3027,27.3027,2461,26.4837635766118,26.4837635766118,26.4448266936996,26.4448266936996,2540.83513113014,0.0,1.0
2024-05-08,27.44,27.45,27.33,27.33,19083,26.5778126146907,26.5874984064599,26.4712689052295,26.4712689052295,19702.0547774712,0.0,1.0
2024-05-09,27.5721,27.5721,27.49,27.49,5061,26.7057619239619,26.7057619239619,26.6262415735367,26.6262415735367,5225.17943870363,0.0,1.0
2024-05-10,27.6655,27.67,27.655,27.655,729,26.7962272190862,26.8005858253824,26.7860571377286,26.7860571377286,752.648846238876,0.0,1.0
2024-05-13,27.6562,27.6579,27.63,27.6579,2517,26.7872194327409,26.7888660173417,26.7618426583056,26.7888660173417,2598.6517777548,0.0,1.0
2024-05-14,27.7913,27.7913,27.76,27.78,692,26.9180744795428,26.9180744795428,26.8877579513052,26.9071295348436,714.448561861868,0.0,1.0
2024-05-15,28.1422,28.1422,28.1,28.1,517,27.2579489127241,27.2579489127241,27.2170748714581,27.2170748714581,533.771541159806,0.0,1.0
2024-05-16,28.1304,28.1304,28.1016,28.1016,590,27.2465196784365,27.2465196784365,27.2186245981412,27.2186245981412,609.139669795522,0.0,1.0
2024-05-17,28.1426,28.1426,28.13,28.13,500,27.2583363443949,27.2583363443949,27.2461322467657,27.2461322467657,516.220059148748,0.0,1.0
2024-05-20,28.09,28.21,28.05,28.2097,21148,27.2073890796889,27.3236185809193,27.1686459126121,27.3233280071662,21834.0436217554,0.0,1.0
2024-05-21,28.17,28.18,28.12,28.1402,7002,27.2848754138425,27.2945612056117,27.2364464549965,27.2560117543703,7229.14570831907,0.0,1.0
2024-05-22,28.08,28.11,28.02,28.11,9195,27.1977032879197,27.2267606632273,27.1395885373045,27.2267606632273,9493.28688774547,0.0,1.0
2024-05-23,27.79,28.01,27.78,28.0,3934,26.9168153266128,27.1299027455353,26.9071295348436,27.1202169537661,4061.61942538235,0.0,1.0
2024-05-24,27.87,27.87,27.84,27.84,808,26.9943016607664,26.9943016607664,26.9652442854588,26.9652442854588,834.211615584378,0.0,1.0
2024-05-28,27.6662,27.81,27.63,27.81,5896,26.7969052245101,26.9361869101512,26.7618426583056,26.9361869101512,6087.26693748204,0.0,1.0
2024-05-29,27.45,27.47,27.43,27.47,1583,26.5874984064599,26.6068699899983,26.5681268229215,26.6068699899983,1634.35270726494,0.0,1.0
2024-05-30,27.51,27.51,27.4049,27.4049,3376,26.6936546842504,26.6936546842504,26.5916734735156,26.5916734735156,3479.24482797767,0.0496,1.0
2024-05-31,27.7346,27.74,27.42,27.42,1075,26.9115897930138,26.916829550749,26.606325388664,26.606325388664,1107.87564871919,0.0,1.0
2024-06-03,27.56,27.56,27.56,27.56,224,26.7421709595762,26.7421709595762,26.7421709595762,26.7421709595762,230.850367733115,0.0,1.0
2024-06-04,27.65,27.65,27.5199,27.52,2454,26.8295002551626,26.8295002551626,26.7032609067649,26.7033579393156,2529.04822507618,0.0,1.0
2024-06-05,27.81,27.81,27.77,27.77,708,26.9847523362051,26.9847523362051,26.9459393159445,26.9459393159445,729.652055156455,0.0,1.0
2024-06-06,27.7842,27.79,27.7842,27.79,1133,26.959717938137,26.9653458260748,26.959717938137,26.9653458260748,1167.64940465009,0.0,1.0
2024-06-07,27.7915,27.89,27.7915,27.89,1972,26.9668013143346,27.0623783767264,26.9668013143346,27.0623783767264,2032.30770165046,0.0,1.0
2024-06-10,27.881,27.881,27.8199,27.82,330,27.0536454471678,27.0536454471678,26.9943585587197,26.9944555912703,340.092059606821,0.0,1.0
2024-06-11,27.7778,27.7778,27.65,27.65,1337,26.9535078548953,26.9535078548953,26.8295002551626,26.8295002551626,1377.88813240703,0.0,1.0
2024-06-12,27.8422,27.8422,27.82,27.84,752,27.015996817515,27.015996817515,26.9944555912703,27.0138621014006,774.997663104029,0.0,1.0
2024-06-13,28.14,28.14,27.93,27.93,106454,27.3049597533554,27.3049597533554,27.101191396987,27.101191396987,109709.576101165,0.0,1.0
2024-06-14,28.0387,28.04,27.9773,27.98,7483,27.2066657795453,27.2079272027038,27.1470877934452,27.1497076723128,7711.84509708439,0.0,1.0
2024-06-17,28.3247,28.37,28.14,28.14,14563,27.4841788744088,27.528134619854,27.3049597533554,27.3049597533554,15008.3656486489,0.0,1.0
2024-06-18,28.3931,28.4264,28.37,28.37,863,27.5505491390545,27.5828609784215,27.528134619854,27.528134619854,889.39226497178,0.0,1.0
2024-06-20,28.38,28.45,28.34,28.45,11585,27.5378378749192,27.6057606603753,27.4990248546585,27.6057606603753,11939.292456197,0.0,1.0
2024-06-21,28.302,28.38,28.302,28.35,4975,27.4621524854109,27.5378378749192,27.4621524854109,27.5087281097237,5127.14544407254,0.0,1.0
2024-06-24,28.39,28.465,28.39,28.42,8331,27.5475411299843,27.620315542973,27.5475411299843,27.5766508951798,8585.77863207404,0.0,1.0
2024-06-25,28.203,28.25,28.203,28.25,2441,27.3660902602659,27.4116955590721,27.3660902602659,27.4116955590721,2515.65065909167,0.0,1.0
2024-06-26,28.0478,28.06,28.0099,28.05,1268,27.2154957416546,27.2273337128341,27.1787204049577,27.2176304577689,1306.77797448924,0.0,1.0
2024-06-27,27.9269,27.9798,27.87,27.9798,980,27.1464186860857,27.197840274178,27.0911088871736,27.197840274178,1008.17578614994,0.04971043,1.0
2024-06-28,27.9001,28.1015,27.9001,28.1015,1100,27.1203676735928,27.3161390883713,27.1203676735928,27.3161390883713,1131.6258824132,0.0,1.0
2024-07-01,27.8581,28.04,27.84,28.04,1330,27.0795414599846,27.2563578470164,27.0619473060249,27.2563578470164,1368.23856691778,0.0,1.0
2024-07-02,27.9217,27.9217,27.765,27.765,1005,27.1413640120199,27.1413640120199,26.9890433531531,26.9890433531531,1033.89455620479,0.0,1.0
2024-07-03,28.01,28.01,27.97,28.01,1862,27.2271962658677,27.2271962658677,27.1883141576694,27.2271962658677,1915.53399368489,0.0,1.0
2024-07-05,28.01,28.02,27.97,27.97,6213,27.2271962658677,27.2369167929173,27.1883141576694,27.1883141576694,6391.62873403021,0.0,1.0
2024-07-08,28.1105,28.2097,28.08,28.2097,6024,27.324887562716,27.4213151910478,27.2952399552148,27.4213151910478,6197.19483241557,0.0,1.0
2024-07-09,28.095,28.104,28.0633,28.07,2467,27.3098207457891,27.3185692201337,27.279006675042,27.2855194281652,2537.92822901216,0.0,1.0
2024-07-10,28.3518,28.3518,28.1593,28.1593,576,27.5594438804223,27.5594438804223,27.3723237347179,27.3723237347179,592.56046206364,0.0,1.0
2024-07-11,28.4579,28.49,28.43,28.49,2431,27.6625786724183,27.6937815642474,27.63545840195,27.6937815642474,2500.89320013318,0.0,1.0
2024-07-12,28.6264,28.6264,28.6264,28.6264,356,27.8263695532037,27.8263695532037,27.8263695532037,27.8263695532037,366.235285581,0.0,1.0
2024-07-15,28.59,28.67,28.59,28.67,545,27.7909868347432,27.8687510511399,27.7909868347432,27.8687510511399,560.669187195633,0.0,1.0
2024-07-16,28.8,28.8,28.72,28.72,2493,27.9951179027844,27.9951179027844,27.9173536863877,27.9173536863877,2564.67574986919,0.0,1.0
2024-07-17,28.75,28.86,28.75,28.86,1504,27.9465152675365,28.0534410650818,27.9465152675365,28.0534410650818,1547.2412064995,0.0,1.0
2024-07-18,28.5004,28.67,28.43,28.6686,5054,27.703890912379,27.8687510511399,27.63545840195,27.8673901773529,5199.30655428757,0.0,1.0
2024-07-19,28.31,28.5,28.31,28.5,15597,27.518812077355,27.703502091297,27.518812077355,27.703502091297,16045.426261817,0.0,1.0
2024-07-22,28.5558,28.5558,28.4281,28.4281,317,27.7577426322337,27.7577426322337,27.6336115018106,27.6336115018106,326.114004295441,0.0,1.0
2024-07-23,28.44,28.52,28.44,28.51,7723,27.6451789289996,27.7229431453962,27.6451789289996,27.7132226183466,7945.04244534286,0.0,1.0
2024-07-24,28.16,28.28,28.15,28.17,4925,27.3730041716114,27.4896504962063,27.3632836445618,27.382724698661,5066.59770080456,0.0,1.0
2024-07-25,28.08,28.36,28.08,28.305,5517,27.2952399552148,27.5674147126029,27.2952399552148,27.5139518138303,5675.6181757033,0.0,1.0
2024-07-26,28.32,28.3901,28.3,28.3901,2110,27.5285326044046,27.5966734990222,27.5090915503055,27.5966734990222,2170.66419262896,0.0,1.0
2024-07-29,28.3703,28.44,28.3,28.3,663,27.577426855464,27.6451789289996,27.5090915503055,27.5090915503055,682.061781854503,0.0,1.0
2024-07-30,28.1716,28.1716,28.1172,28.1172,239,27.4328826182368,27.4328826182368,27.3799090982936,27.3799090982936,245.435833109425,0.05,1.0
2024-07-31,28.51,28.55,28.48,28.48,15635,27.7624090731776,27.8013601907829,27.7331957349736,27.7331957349736,16056.0219693132,0.0,1.0
2024-08-01,28.27,28.51,28.27,28.51,5847,27.5287023675458,27.7624090731776,27.5287023675458,27.7624090731776,6004.44902171886,0.0,1.0
2024-08-02,28.0182,28.0182,27.88,27.88,2538,27.2835050822205,27.2835050822205,27.1489289708941,27.1489289708941,2606.34370055112,0.0,1.0
2024-08-05,27.39,27.54,27.36,27.39,4142,26.6717777802292,26.8178444712491,26.6425644420252,26.6717777802292,4253.53648844869,0.0,1.0
2024-08-06,27.59,27.89,27.59,27.62,10141,26.8665333682557,27.1586667502955,26.8665333682557,26.8957467064597,10414.0785923125,0.0,1.0
2024-08-07,27.4,27.808,27.4,27.808,1364,26.6815155596305,27.0788169592046,26.6815155596305,27.0788169592046,1400.73002661613,0.0,1.0
2024-08-08,28.03,28.03,27.85,27.85,45805,27.294995661914,27.294995661914,27.1197156326902,27.1197156326902,47038.4449187331,0.0,1.0
2024-08-09,28.11,28.14,28.0,28.0,1810,27.3728978971246,27.4021112353286,27.26578232371,27.26578232371,1858.73999133079,0.0,1.0
2024-08-12,28.04,28.1,27.99,27.99,3373,27.3047334413153,27.3631601177233,27.2560445443087,27.2560445443087,3463.82872417611,0.0,1.0
2024-08-13,28.4529,28.4529,28.3554,28.3554,1242,27.7068063527961,27.7068063527961,27.6118630036331,27.6118630036331,1275.4447896314,0.0,1.0
2024-08-14,28.6535,28.6535,28.59,28.59,420,27.9021462075866,27.9021462075866,27.8403113083882,27.8403113083882,431.309832242504,0.0,1.0
2024-08-15,28.92,29.05,28.82,28.92,12865,28.1616580286319,28.2882491608492,28.0642802346187,28.1616580286319,13211.4309328567,0.0,1.0
2024-08-16,28.9548,28.96,28.9299,28.93,4312,28.1955455009486,28.2006091462372,28.1712984302393,28.1713958080333,4428.1142776897,0.0,1.0
2024-08-19,29.13,29.13,28.98,28.98,6483,28.3661513960598,28.3661513960598,28.2200847050399,28.2200847050399,6657.57533911464,0.0,1.0
2024-08-20,29.1,29.21,29.1,29.21,11149,28.3369380578558,28.4440536312704,28.3369380578558,28.4440536312704,11449.2221896945,0.0,1.0
2024-08-21,29.2583,29.27,29.2299,29.23,4670,28.4910871057788,28.5024803076783,28.463431812279,28.463529190073,4795.75456326783,0.0,1.0
2024-08-22,29.18,29.31,29.16,29.29,5026,28.4148402930664,28.5414314252836,28.3953647342637,28.521955866481,5161.34099250196,0.0,1.0
2024-08-23,29.4259,29.4259,29.27,29.27,639,28.654292288545,28.654292288545,28.5024803076783,28.5024803076783,656.207101911809,0.0,1.0
2024-08-26,29.3706,29.42,29.37,29.42,1658,28.6004423684556,28.6485469986982,28.5998581016916,28.6485469986982,1702.64690918589,0.0,1.0
2024-08-27,29.47,29.47,29.36,29.36,3032,28.6972358957048,28.6972358957048,28.5901203222902,28.5901203222902,3113.64621752208,0.0,1.0
2024-08-28,29.33,29.35,29.28,29.28,2703,28.5609069840863,28.5803825428889,28.5122180870796,28.5122180870796,2775.78684893211,0.0,1.0
2024-08-29,29.34,29.38,29.3154,29.3154,2743,28.6174610173509,28.6564759607965,28.5934668271318,28.5934668271318,2812.25577458478,0.04807693,1.0
2024-08-30,29.6872,29.6872,29.42,29.42,1093,28.9561107264587,28.9561107264587,28.6954909042421,28.6954909042421,1120.59626745212,0.0,1.0
2024-09-03,29.2815,29.44,29.2815,29.44,1940,28.5604016625617,28.7149983759649,28.5604016625617,28.7149983759649,1988.98148111355,0.0,1.0
2024-09-04,29.37,29.42,29.35,29.42,934,28.6467222249351,28.6954909042421,28.6272147532123,28.6954909042421,957.581805855701,0.0,1.0
2024-09-05,29.13,29.25,29.13,29.25,1970,28.4126325642615,28.5296773945983,28.4126325642615,28.5296773945983,2019.73892669778,0.0,1.0
2024-09-06,28.78,29.16,28.77,29.16,6690,28.0712518091124,28.4418937718457,28.061498073251,28.4418937718457,6858.91036528335,0.0,1.0
2024-09-09,29.09,29.13,28.93,28.94,32989,28.3736176208159,28.4126325642615,28.2175578470334,28.2273115828948,33821.9124126057,0.0,1.0
2024-09-10,29.1751,29.1751,29.0,29.0,3661,28.4566219129964,28.4566219129964,28.2858339980633,28.2858339980633,3753.43360946223,0.0,1.0
2024-09-11,29.3,29.3,28.715,28.98,39246,28.5784460739053,28.5784460739053,28.0078525260133,28.2663265263404,40236.89031329,0.0,1.0
2024-09-12,29.4454,29.4454,29.23,29.295,4239,28.7202653933301,28.7202653933301,28.5101699228755,28.5735692059746,4346.02706105173,0.0,1.0
2024-09-13,29.6555,29.6555,29.55,29.65,11490,28.9251913837781,28.9251913837781,28.8222894704403,28.9198268290543,11780.1016587602,0.0,1.0
2024-09-16,29.819,29.819,29.67,29.76,4346,29.084664965112,29.084664965112,28.9393343007771,29.0271179235297,4455.72861696882,0.0,1.0
2024-09-17,29.7609,29.78,29.71,29.78,486,29.0279957597573,29.0466253952525,28.9783492442227,29.0466253952525,498.270618464529,0.0,1.0
2024-09-18,29.6591,29.81,29.6591,29.75,2732,28.9287027286882,29.0758866028367,28.9287027286882,29.0173641876683,2800.97804453723,0.0,1.0
2024-09-19,29.83,29.84,29.82,29.84,867,29.0953940745595,29.1051478104209,29.0856403386981,29.1051478104209,888.890177384255,0.0,1.0
2024-09-20,29.8502,29.8838,29.76,29.8,13896,29.1150966209996,29.1478691734939,29.0271179235297,29.0661328669753,14246.8487946154,0.0,1.0
2024-09-23,30.0265,30.03,29.99,29.99,2694,29.2870549842361,29.2904687917876,29.251453848342,29.251453848342,2762.01861346387,0.0,1.0
2024-09-24,30.04,30.08,30.0,30.08,2555,29.300222527649,29.3392374710946,29.2612075842034,29.3392374710946,2619.50911559027,0.0,1.0
2024-09-25,29.9227,29.99,29.9001,29.99,4369,29.1858112059947,29.251453848342,29.163767762948,29.251453848342,4479.30932525007,0.0,1.0
2024-09-26,29.9886,29.999,29.9886,29.99,463,29.2500883253214,29.2602322106172,29.2500883253214,29.251453848342,474.689910183286,0.0,1.0
2024-09-27,29.8889,30.01,29.8889,30.01,2955,29.1974320897583,29.3157304890326,29.1974320897583,29.3157304890326,3024.98175964526,0.04571429,1.0
2024-09-30,29.9856,29.9856,29.7884,29.84,710,29.2918949734068,29.2918949734068,29.0992571176108,29.1496633719671,726.814568307319,0.0,1.0
2024-10-01,29.914,29.98,29.86,29.885,9264,29.2219514111604,29.2864245271976,29.1692006798572,29.1936223147198,9483.39459267465,0.0,1.0
2024-10-02,29.967,29.97,29.92,29.97,3811,29.273725277069,29.2766558732525,29.2278126035274,29.2766558732525,3901.25397157634,0.0,1.0
2024-10-03,29.8673,29.9,29.84,29.866,2469,29.1763317972371,29.2082752956373,29.1496633719671,29.1750618722242,2527.47206922644,0.0,1.0
2024-10-04,30.04,30.04,29.87,29.99,9505,29.3450364508677,29.3450364508677,29.1789693338022,29.2961931811426,9730.10207290294,0.0,1.0
2024-10-07,29.86,30.05,29.82,30.03,4212,29.1692006798572,29.3548051048128,29.1301260640771,29.3352677969227,4311.75065029638,0.0,1.0
2024-10-08,29.993,30.01,29.88,29.88,624,29.2991237773261,29.3157304890326,29.1887379877473,29.1887379877473,638.777874117982,0.0,1.0
2024-10-09,30.2762,30.2762,30.0199,30.02,2313,29.5757720570493,29.5757720570493,29.3254014564382,29.3254991429777,2367.77760069695,0.0,1.0
2024-10-10,30.1959,30.26,30.13,30.26,750,29.4973297658707,29.5599468376584,29.432954336373,29.5599468376584,767.761867930269,0.0,1.0
2024-10-11,30.4433,30.4433,30.3999,30.3999,614,29.7390062644708,29.7390062644708,29.6966103063493,29.6966103063493,628.541049212245,0.0,1.0
2024-10-14,30.6814,30.6814,30.49,30.49,618,29.9715979149019,29.9715979149019,29.784625878394,29.784625878394,632.635779174541,0.0,1.0
2024-10-15,30.4804,30.66,30.48,30.66,4018,29.7752479706068,29.9506929954595,29.774857224449,29.9506929954595,4113.15624712509,0.0,1.0
2024-10-16,30.6228,30.65,30.56,30.56,1969,29.914353602784,29.9409243415145,29.8530064560093,29.8530064560093,2015.6308239396,0.0,1.0
2024-10-17,30.7441,30.84,30.7441,30.84,7221,30.0328473751372,30.1265287664701,30.0328473751372,30.1265287664701,7392.01126443263,0.0,1.0
2024-10-18,30.819,30.819,30.74,30.74,2445,30.1060145931855,30.1060145931855,30.0288422270198,30.0288422270198,2502.90368945267,0.0,1.0
2024-10-21,30.53,30.74,30.5,30.71,5561,29.8237004941742,30.0288422270198,29.7943945323391,29.9995362651847,5692.69833008028,0.0,1.0
2024-10-22,30.51,30.54,30.37,30.44,7178,29.8041631862841,29.8334691481192,29.6674020310537,29.7357826086689,7347.99291733795,0.0,1.0
2024-10-23,30.36,30.36,30.24,30.24,1409,29.6576333771087,29.6576333771087,29.5404095297683,29.5404095297683,1442.36862921833,0.0,1.0
2024-10-24,30.29,30.29,30.25,30.25,670,29.5892527994935,29.5892527994935,29.5501781837133,29.5501781837133,685.867268684371,0.0,1.0
2024-10-25,30.08,30.39,30.08,30.39,3447,29.3841110666478,29.6869393389438,29.3841110666478,29.6869393389438,3528.63354500752,0.0,1.0
2024-10-28,30.17,30.2,30.17,30.17,1143,29.4720289521531,29.5013349139882,29.4720289521531,29.4720289521531,1170.06908672573,0.0,1.0
2024-10-29,30.0707,30.13,30.07,30.09,4887,29.375026218479,29.432954336373,29.3743424127028,29.3938797205929,5002.73633143362,0.0,1.0
2024-10-30,29.9692,29.99,29.87,29.87,1534,29.3205705835401,29.3409204049613,29.2235175890695,29.2235175890695,1567.93513513028,0.04575472,1.0
2024-10-31,29.6333,29.81,29.6333,29.81,433,28.9919405347229,29.1648161811236,28.9919405347229,29.1648161811236,442.578822367284,0.0,1.0
2024-11-01,29.5477,29.8,29.5477,29.8,1532,28.9081931927201,29.1550326131326,28.9081931927201,29.1550326131326,1565.89089114707,0.0,1.0
2024-11-04,29.4896,29.51,29.4896,29.51,780,28.8513506626925,28.8713091413941,28.8513506626925,28.8713091413941,797.255153456077,0.0,1.0
2024-11-05,29.7274,29.7274,29.67,29.68,1739,29.0840039095181,29.0840039095181,29.0278462292499,29.0376297972408,1777.47014341041,0.0,1.0
2024-11-06,30.2012,30.36,30.02,30.36,3745,29.5475493609309,29.7029124206278,29.3702711089343,29.7029124206278,3827.84685858078,0.0,1.0
2024-11-07,30.2853,30.34,30.2853,30.34,551,29.6298291677351,29.6833452846458,29.6298291677351,29.6833452846458,563.189217377306,0.0,1.0
2024-11-08,30.6147,30.62,30.6147,30.62,509,29.9520998973581,29.9572851883933,29.9520998973581,29.9572851883933,520.260093729671,0.0,1.0
2024-11-11,30.4465,30.58,30.4465,30.58,2409,29.7875402837498,29.9181509164294,29.7875402837498,29.9181509164294,2462.29187778934,0.0,1.0
2024-11-12,30.2295,30.31,30.1548,30.1548,44710,29.5752368583454,29.6539945806728,29.5021536054528,29.5021536054528,45699.074244899,0.0,1.0
2024-11-13,30.1625,30.245,30.1625,30.22,1882,29.5096869528058,29.5904013887314,29.5096869528058,29.565942468754,1923.63358821069,0.0,1.0
2024-11-14,29.94,30.09,29.92,30.09,127265,29.2920025650064,29.4387560848712,29.2724354290245,29.4387560848712,130080.355262292,0.0,1.0
2024-11-15,29.6829,29.74,29.62,29.72,70211,29.0404670319582,29.0963312051867,28.9789283892949,29.0767640692048,71764.2071529547,0.0,1.0
2024-11-18,29.8128,29.86,29.71,29.71,26535,29.1675555801611,29.2137340210786,29.0669805012138,29.0669805012138,27122.0070473808,0.0,1.0
2024-11-19,29.7624,29.7803,29.7199,29.72,2782,29.1182463974865,29.1357589841904,29.0766662335249,29.0767640692048,2843.54338066001,0.0,1.0
2024-11-20,29.789,29.81,29.64,29.81,13116,29.1442706883426,29.1648161811236,28.9984955252769,29.1648161811236,13406.1520419614,0.0,1.0
2024-11-21,30.1134,30.15,29.9305,29.94,6649,29.4616496339701,29.4974574928171,29.282708175415,29.2920025650064,6796.08912221725,0.0,1.0
2024-11-22,30.3301,30.34,30.28,30.33,3227,29.6736595523347,29.6833452846458,29.6246438766999,29.6735617166548,3298.38766692662,0.0,1.0
2024-11-25,30.4151,30.55,30.35,30.5,3111,29.7568198802581,29.8888002124565,29.6931288526368,29.8398823725015,3179.82151589981,0.0,1.0
2024-11-26,30.59,30.59,30.46,30.52,6011,29.9279344844204,29.9279344844204,29.8007481005376,29.8594495084835,6143.97529156984,0.0,1.0
2024-11-27,30.44,30.52,30.41,30.52,91641,29.8259928856139,29.9043792006878,29.7965980174612,29.9043792006878,93527.5499695266,0.04580325,1.0
2024-11-29,30.524,30.53,30.51,30.53,1577,29.9082985164415,29.9141774900721,29.8945809113036,29.9141774900721,1609.46460974829,0.0,1.0
2024-12-02,30.42,30.43,30.36,30.36,12658,29.8063963068455,29.8161945962297,29.74760657054,29.74760657054,12918.5815029765,0.0,1.0
2024-12-03,30.3138,30.36,30.29,30.35,2113,29.7023384735849,29.74760657054,29.6790185448504,29.7378082811558,2156.49887152704,0.0,1.0
2024-12-04,30.2012,30.31,30.18,30.31,5265,29.5920097351184,29.6986151236189,29.5712373616238,29.6986151236189,5373.38691840505,0.0,1.0
2024-12-05,30.2365,30.29,30.2365,30.25,1422,29.6265976966447,29.6790185448504,29.6265976966447,29.6398253873135,1451.27373180854,0.0,1.0
2024-12-06,30.1978,30.25,30.18,30.24,27784,29.5886783167277,29.6398253873135,29.5712373616238,29.6300270979292,28355.9700172775,0.0,1.0
2024-12-09,29.9293,30.05,29.9293,30.05,1572,29.325594246761,29.4438595996287,29.325594246761,29.4438595996287,1604.36167820185,0.0,1.0
2024-12-10,29.6659,30.01,29.6659,30.01,4675,29.0675073043802,29.4046664420918,29.0675073043802,29.4046664420918,4771.24099592472,0.0,1.0
2024-12-11,29.68,29.795,29.68,29.795,4384,29.081322892412,29.1940032203307,29.081322892412,29.1940032203307,4474.2503799217,0.0,1.0
2024-12-12,29.6197,29.67,29.6197,29.67,1686,29.0222392074251,29.0715246030278,29.0222392074251,29.0715246030278,1720.70851746076,0.0,1.0
2024-12-13,30.0943,30.13,29.9825,29.9825,19922,29.4872660216009,29.5222459147026,29.3777211462851,29.3777211462851,20332.1204536496,0.0,1.0
2024-12-16,30.1558,30.33,30.1558,30.33,7802,29.547525501314,29.7182117023873,29.547525501314,29.7182117023873,7962.61438507049,0.0,1.0
2024-12-17,29.9438,29.9625,29.83,29.9625,8690,29.3398017663682,29.3581245675167,29.2282972331755,29.3581245675167,8868.89502771886,0.0,1.0
2024-12-18,29.1438,29.84,29.1,29.84,8815,28.5559386156293,29.2380955225598,28.5130221081263,29.2380955225598,8996.46831637996,0.0,1.0
2024-12-19,28.9749,29.1286,28.9749,29.055,1483,28.3904455079295,28.5410452157652,28.3904455079295,28.4689298058973,1513.52949667516,0.0,1.0
2024-12-20,29.299,29.5,29.11,29.11,14795,28.7080080668726,28.9049536834958,28.5228203975106,28.5228203975106,15099.5744459265,0.0,1.0
2024-12-23,29.59,29.59,29.22,29.22,6849,28.9931382879539,28.9931382879539,28.6306015807372,28.6306015807372,6989.99563231836,0.0,1.0
2024-12-24,29.7962,29.7962,29.62,29.62,4847,29.1951790150568,29.1951790150568,29.0225331561066,29.0225331561066,4946.78184112237,0.0,1.0
2024-12-26,29.8716,29.8946,29.73,29.73,2685,29.269058117014,29.2915941825977,29.1303143393332,29.1303143393332,2740.27424044018,0.0,1.0
2024-12-27,29.6744,29.825,29.58,29.77,3979,29.0758358503568,29.2233980884834,28.9833399985697,29.1695074968701,4060.91292465978,0.0,1.0
2024-12-30,29.395,29.485,29.235,29.24,3211,28.8020716449613,28.8902562494194,28.6452990148135,28.6501981595056,3277.10263912604,0.0,1.0
2024-12-31,29.3391,29.3391,29.27,29.27,617,28.8060532876338,28.8060532876338,28.7382087292739,28.7382087292739,628.417385722574,0.05996361,1.0
2025-01-02,29.3291,29.56,29.32,29.56,3220,28.7962349723863,29.0229398714498,28.7873003055111,29.0229398714498,3279.58506001085,0.0,1.0
2025-01-03,29.5407,29.56,29.391,29.391,2469,29.0039905230223,29.0229398714498,28.857010343768,28.857010343768,2514.68804756732,0.0,1.0
2025-01-06,29.358,29.67,29.358,29.67,11801,28.8246099034514,29.1309413391717,28.8246099034514,29.1309413391717,12019.3736935367,0.0,1.0
2025-01-07,29.293,29.52,29.26,29.52,4792,28.760790854343,28.9836666104601,28.7283904140265,28.9836666104601,4880.67441228944,0.0,1.0
2025-01-08,29.3537,29.3537,29.15,29.15,20388,28.820388027895,28.820388027895,28.6203889463046,28.6203889463046,20765.2733551246,0.0,1.0
2025-01-10,28.93,29.06,28.92,29.06,1252,28.4043860108607,28.5320241090775,28.3945676956133,28.5320241090775,1275.16785563155,0.0,1.0
2025-01-13,29.116,29.116,28.98,28.99,17740,28.5870066744632,28.5870066744632,28.453477587098,28.4632959023454,18068.2729703703,0.0,1.0
2025-01-14,29.2204,29.2204,29.03,29.04,2426,28.6895098856466,28.6895098856466,28.5025691633352,28.5123874785826,2470.89234645537,0.0,1.0
2025-01-15,29.4838,29.59,29.41,29.59,8393,28.9481243092643,29.0523948171922,28.8756651427381,29.0523948171922,8548.30975424566,0.0,1.0
2025-01-16,29.7591,29.81,29.5,29.5,7716,29.2184225280265,29.268397752636,28.9640299799652,28.9640299799652,7858.78208790176,0.0,1.0
2025-01-17,29.8576,29.99,29.85,29.93,4517,29.3151329332138,29.44512742709,29.3076710136258,29.3862175356053,4600.58562610839,0.0,1.0
2025-01-21,30.15,30.15,29.91,29.91,17012,29.6022204710491,29.6022204710491,29.3665809051104,29.3665809051104,17326.8015654983,0.0,1.0
2025-01-22,30.0383,30.2299,30.0383,30.15,16549,29.4925498897352,29.6806688098762,29.4925498897352,29.6022204710491,16855.2339000371,0.0,1.0
2025-01-23,30.1572,30.1572,29.9301,29.99,14732,29.6092896580273,29.6092896580273,29.3863157187578,29.44512742709,15004.6109018881,0.0,1.0
2025-01-24,30.2373,30.28,30.11,30.11,5542,29.6879343631593,29.7298585692659,29.5629472100594,29.5629472100594,5644.55292005594,0.0,1.0
2025-01-27,29.78,29.9,29.67,29.9,4578,29.2389428068936,29.356762589863,29.1309413391717,29.356762589863,4662.71441140673,0.0,1.0
2025-01-28,29.59,29.67,29.52,29.64,21194,29.0523948171922,29.1309413391717,28.9836666104601,29.1014863934294,21586.1881248043,0.0,1.0
2025-01-29,29.5712,29.7122,29.5399,29.71,2326,29.033936384527,29.172374629516,29.0032050578025,29.1702146001615,2369.04187875317,0.0,1.0
2025-01-30,29.8284,29.8284,29.8,29.8,150,29.3344489858976,29.3344489858976,29.3065192829568,29.3065192829568,152.525789802664,0.04887349,1.0
2025-01-31,29.7565,29.96,29.7565,29.92,4568,29.2637396323256,29.4638697220599,29.2637396323256,29.4245321122841,4644.91871879048,0.0,1.0
2025-02-03,29.7647,29.79,29.44,29.44,1132,29.2718038423296,29.2966848805128,28.9524807949747,28.9524807949747,1151.06129371078,0.0,1.0
2025-02-04,29.6872,29.705,29.65,29.69,2531,29.1955872233891,29.2130924597393,29.1590032462976,29.1983408560734,2573.61849327029,0.0,1.0
2025-02-05,29.9647,30.03,29.93,29.93,13758,29.4684918912085,29.5327105391675,29.434366514728,29.434366514728,13989.6654407004,0.0,1.0
2025-02-06,30.0018,30.0018,29.86,29.9946,1302,29.5049775242756,29.5049775242756,29.3655256976204,29.4978967545159,1323.92385548713,0.0,1.0
2025-02-07,29.7916,29.92,29.7916,29.92,4707,29.2982583849038,29.4245321122841,29.2982583849038,29.4245321122841,4786.25928400762,0.0,1.0
2025-02-10,30.001,30.01,29.88,29.88,9853,29.5041907720801,29.5130417342796,29.3851945025083,29.3851945025083,10018.9107128377,0.0,1.0
2025-02-11,30.122,30.13,30.04,30.04,3437,29.6231870416518,29.6310545636069,29.5425449416114,29.5425449416114,3494.87426367839,0.0,1.0
2025-02-12,29.9941,30.03,29.9103,29.9103,10940,29.4974050343937,29.5327105391675,29.4149927419135,29.4149927419135,11124.2142696077,0.0,1.0
2025-02-13,30.1714,30.1714,30.0222,30.06,931,29.6717689897249,29.6717689897249,29.5250397052612,29.5622137464993,946.676735375204,0.0,1.0
2025-02-14,29.9366,30.005,29.9366,30.005,2222,29.440857220341,29.5081245330576,29.440857220341,29.5081245330576,2259.41536627681,0.0,1.0
2025-02-18,30.1099,30.115,29.98,29.98,1593,29.6112874146946,29.616302959941,29.4835385269478,29.4835385269478,1619.8238877043,0.0,1.0
2025-02-19,30.3222,30.3222,30.205,30.24,2481,29.8200717785796,29.8200717785796,29.7048125819365,29.7392329904903,2522.77656333607,0.0,1.0
2025-02-20,30.416,30.416,30.33,30.33,1315,29.9123184735038,29.9123184735038,29.8277426124859,29.8277426124859,1337.14275727003,0.0,1.0
2025-02-21,30.3323,30.4477,30.3323,30.4039,9054,29.830004525048,29.9434935292511,29.830004525048,29.9004188465466,9206.45667248882,0.0,1.0
2025-02-24,30.3053,30.4131,30.3053,30.34,9668,29.8034516384493,29.909466496795,29.8034516384493,29.8375770149298,9830.79557208108,0.0,1.0
2025-02-25,30.29,30.29,30.19,30.28,2878,29.7884050027101,29.7884050027101,29.6900609782706,29.7785706002661,2926.46148701379,0.0,1.0
2025-02-26,30.1813,30.28,30.1764,30.265,19065,29.6815050481444,29.7785706002661,29.6766861909469,29.7638189966002,19386.0278839187,0.0,1.0
2025-02-27,29.9934,30.36,29.9934,30.25,56806,29.5464851834602,29.9076226826519,29.5464851834602,29.7992617309032,57665.2373309625,0.05060659,1.0
2025-02-28,30.3186,30.3186,29.95,30.0362,7294,29.866839560812,29.866839560812,29.5037318624975,29.5886474446861,7404.32773108544,0.0,1.0
2025-03-03,30.1676,30.46,30.1676,30.46,2911,29.7180895270478,30.0061326387872,29.7180895270478,30.0061326387872,2955.03126202217,0.0,1.0
2025-03-04,29.7777,30.14,29.7777,30.14,6230,29.3339992080766,29.6909007791545,29.3339992080766,29.6909007791545,6324.23385860465,0.0,1.0
2025-03-05,30.0139,30.09,29.65,29.81,11601,29.5666797244679,29.6416458010869,29.2082019940919,29.3658179239082,11776.4746378287,0.0,1.0
2025-03-06,29.7063,29.735,29.59,29.59,2399,29.263663099396,29.2919354568068,29.1490960204108,29.1490960204108,2435.2868421818,0.0,1.0
2025-03-07,30.02,30.03,29.9122,29.9122,3211,29.5726888317922,29.5825398274057,29.4664950990784,29.4664950990784,3259.5690080224,0.0,1.0
2025-03-10,29.776,30.05,29.776,30.05,18498,29.3323245388223,29.6022418186328,29.3323245388223,29.6022418186328,18777.7974183738,0.0,1.0
2025-03-11,29.4242,29.64,29.4242,29.64,16121,28.9857665131386,29.1983509984784,28.9857665131386,29.1983509984784,16364.843344232,0.0,1.0
2025-03-12,29.25,29.39,29.1201,29.31,6580,28.814162169551,28.9520761081403,28.6861977365314,28.8732681432322,6679.52789560492,0.0,1.0
2025-03-13,29.06,29.2422,29.02,29.2422,12010,28.6269932528941,28.8064783929725,28.58758927044,28.8064783929725,12191.661098209,0.0,1.0
2025-03-14,29.4661,29.4661,29.26,29.29,37539,29.0270421847592,29.0270421847592,28.8240131651646,28.8535661520051,38106.8081570081,0.0,1.0
2025-03-17,29.69,29.81,29.62,29.66,10262,29.247605976546,29.3658179239082,29.1786490072513,29.2180529897054,10417.2211648477,0.0,1.0
2025-03-18,29.53,29.6501,29.51,29.62,14198,29.0899900467296,29.208300504048,29.0702880555026,29.1786490072513,14412.7563923706,0.0,1.0
2025-03-19,29.7796,29.82,29.648,29.68,3797,29.3358708972431,29.3756689195218,29.2062317949692,29.2377549809325,3854.43273854284,0.0,1.0
2025-03-20,29.7336,29.83,29.68,29.83,4266,29.2905563174209,29.3855199151353,29.2377549809325,29.3855199151353,4330.52674812319,0.0,1.0
2025-03-21,29.5392,29.59,29.48,29.59,3581,29.0990529626941,29.1490960204108,29.040735068662,29.1490960204108,3635.16556142267,0.0,1.0
2025-03-24,29.8522,29.9,29.78,29.87,15931,29.4073891253973,29.4544768844299,29.3362649370677,29.4249238975894,16171.9694384319,0.0,1.0
2025-03-25,29.6059,29.61,29.6059,29.61,354,29.1647591034363,29.1687980116378,29.1647591034363,29.1687980116378,359.354540280264,0.0,1.0
2025-03-26,29.6469,29.78,29.64,29.69,3722,29.2051481854517,29.3362649370677,29.1983509984784,29.247605976546,3778.29830204278,0.0,1.0
2025-03-27,29.6059,29.64,29.52,29.55,2132,29.1647591034363,29.1983509984784,29.0801390511161,29.1096920379567,2164.24824824159,0.0,1.0
2025-03-28,29.3457,29.41,29.33,29.41,4648,28.9586762752014,29.0221282591205,28.9431833335602,29.0221282591205,4710.11907808798,0.051,1.0
2025-03-31,29.63,29.63,29.33,29.3538,15399,29.2392268044115,29.2392268044115,28.9431833335602,28.9666694489144,15604.8028578909,0.0,1.0
2025-04-01,29.4808,29.4808,29.32,29.32,2266,29.0919945182414,29.0919945182414,28.9333152178651,28.9333152178651,2296.28438703687,0.0,1.0
2025-04-02,29.642,29.642,29.4,29.4,2355,29.2510685432455,29.2510685432455,29.0122601434255,29.0122601434255,2386.47384442711,0.0,1.0
2025-04-03,28.73,29.21,28.73,29.2,53880,28.3510963918576,28.8247659452197,28.3510963918576,28.8148978295246,54600.0894852368,0.0,1.0
2025-04-04,27.05,28.36,27.05,28.36,2164,26.6932529550904,27.985976111141,26.6932529550904,27.985976111141,2192.92118867952,0.0,1.0
2025-04-07,26.83,27.56,26.17,26.17,144443,26.4761544097995,27.1965268555376,25.8248587739267,25.8248587739267,146373.435885599,0.0,1.0
2025-04-08,26.4707,27.6,26.26,27.4592,25300,26.1215930128766,27.2359993183178,25.9136718151821,27.0970562493316,25638.1266513826,0.0,1.0
2025-04-09,28.0859,28.0859,26.1298,26.41,26951,27.7154910599399,27.7154910599399,25.7851889488326,26.0616935506077,27311.191754206,0.0,1.0
2025-04-10,27.39,27.74,26.73,27.74,78077,27.0287688887219,27.3741529380484,26.3774732528491,27.3741529380484,79120.4748837942,0.0,1.0
2025-04-11,27.8509,27.93,27.27,27.27,89595,27.4835903411064,27.5616471362542,26.9103515003814,26.9103515003814,90792.4093806569,0.0,1.0
2025-04-14,28.1886,28.32,28.06,28.14,47976,27.816836608128,27.9465036483609,27.6899326402898,27.7688775658501,48617.1843567877,0.0,1.0
2025-04-15,28.0824,28.41,28.0824,28.32,36896,27.7120372194466,28.0353166896162,27.7120372194466,27.9465036483609,37389.1035940479,0.0,1.0
2025-04-16,27.7243,28.18,27.6,28.08,47661,27.3586599964072,27.8083500286303,27.2359993183178,27.7096688716798,48297.9744795076,0.0,1.0
2025-04-17,28.11,28.29,27.9,27.9,13182,27.739273218765,27.9168993012757,27.5320427891691,27.5320427891691,13358.1733406531,0.0,1.0
2025-04-21,27.5631,27.87,27.3,27.85,6415,27.1995859714031,27.5024384420839,26.9399558474665,27.4827022106939,6500.73448492565,0.0,1.0
2025-04-22,28.11,28.16,27.79,27.79,31891,27.739273218765,27.7886137972402,27.4234935165236,27.4234935165236,32317.2133217091,0.0,1.0
2025-04-23,28.29,28.59,28.19,28.56,44553,27.9168993012757,28.212942772127,27.8182181443253,28.1833384250419,45148.4370236778,0.0,1.0
2025-04-24,28.5902,28.5902,28.2389,28.29,14093,28.2131401344409,28.2131401344409,27.8664732300741,27.9168993012757,14281.3485730409,0.0,1.0
2025-04-25,28.6982,28.6982,28.5065,28.58,1407,28.3197157839474,28.3197157839474,28.1305440060734,28.203074656432,1425.8041185176,0.0,1.0
2025-04-28,28.8522,28.8522,28.65,28.77,3754,28.471684765651,28.471684765651,28.2721514662973,28.3905688546378,3804.17104542649,0.0,1.0
2025-04-29,28.9015,28.94,28.68,28.68,19062,28.5706619660723,28.6087212531575,28.3516974962183,28.3516974962183,19282.731133574,0.051,1.0
2025-04-30,28.99,28.99,28.4305,28.63,7446,28.6581488987228,28.6581488987228,28.1050535448478,28.3022698506531,7532.2220134609,0.0,1.0
2025-05-01,28.8,28.97,28.74,28.84,3361,28.4703238455749,28.6383778404967,28.4110106708966,28.5098659620271,3399.9191763688,0.0,1.0
2025-05-02,29.1883,29.25,29.08,29.14,11644,28.8541789410345,28.915172655662,28.7471186607402,28.8064318354185,11778.8333500858,0.0,1.0
2025-05-05,29.0613,29.18,29.03,29.03,12100,28.7286327212988,28.8459739518707,28.697691015175,28.697691015175,12240.1136667844,0.0,1.0
2025-05-06,28.755,28.97,28.75,28.86,16716,28.4258389645662,28.6383778404967,28.4208962000097,28.5296370202532,16909.5652937164,0.0,1.0
2025-05-07,28.97,29.0,28.8246,28.8698,110693,28.6383778404967,28.6680344278358,28.494642247193,28.539324838784,111974.785298956,0.0,1.0
2025-05-08,28.95,29.24,28.9,28.95975,32900,28.6186067822706,28.9052871265489,28.5691791367054,28.6282451731558,33280.9702179511,0.0,1.0
2025-05-09,28.9097,29.0598,28.9097,29.03,2477,28.578768099945,28.7271498919318,28.578768099945,28.697691015175,2505.68277294422,0.0,1.0
2025-05-12,29.4207,29.44,29.29,29.34,4676,29.0839186376217,29.1029977088099,28.9547147721142,29.0041424176794,4730.14640544496,0.0,1.0
2025-05-13,29.4145,29.54,29.4145,29.4965,13422,29.0777896095716,29.2018529999404,29.0777896095716,29.1588509482986,13577.4219533538,0.0,1.0
2025-05-14,29.1443,29.25,29.12,29.25,12059,28.8106826129371,28.915172655662,28.7866607771924,28.915172655662,12198.6389014672,0.0,1.0
2025-05-15,29.6253,29.6253,29.34,29.34,16927,29.2861765632746,29.2861765632746,29.0041424176794,29.0041424176794,17123.0085981538,0.0,1.0
2025-05-16,29.8416,29.8416,29.6499,29.72,3354,29.5000005579898,29.5000005579898,29.3104949648927,29.3797925239752,3392.83811887562,0.0,1.0
2025-05-19,29.8987,29.8987,29.84,29.8508,2973,29.5564469292253,29.5564469292253,29.4984188733318,29.5090952447738,3007.4262753182,0.0,1.0
2025-05-20,29.8663,29.92,29.8,29.8,10477,29.5244178148991,29.5775031062361,29.4588767568796,29.4588767568796,10598.3199080083,0.0,1.0
2025-05-21,29.47,29.76,29.44,29.75,45411,29.132654296149,29.4193346404274,29.1029977088099,29.4094491113143,45936.8431175495,0.0,1.0
2025-05-22,29.3678,29.47,29.19,29.33,104545,29.0316241886137,29.132654296149,28.8558594809837,28.9942568885664,105755.593660659,0.0,1.0
2025-05-23,29.4355,29.46,29.14,29.14,17091,29.098549220709,29.122768767036,28.8064318354185,28.8064318354185,17288.9076594226,0.0,1.0
2025-05-27,29.7666,29.77,29.52,29.52,13701,29.425859089642,29.4292201695404,29.1820819417143,29.1820819417143,13859.6526734391,0.0,1.0
2025-05-28,29.5721,29.8,29.5721,29.76,31806,29.2335855483932,29.4588767568796,29.2335855483932,29.4193346404274,32174.3020897311,0.0,1.0
2025-05-29,29.68,29.72,29.47,29.63,51285,29.3916551589109,29.4312665540037,29.1836953346733,29.3421409150448,51788.1280169593,0.052,1.0
2025-05-30,29.77,29.79,29.65,29.66,7944,29.4807807978698,29.5005864954163,29.3619466125912,29.3718494613644,8021.93407364191,0.0,1.0
2025-06-02,29.92,29.92,29.6796,29.74,29983,29.6293235294681,29.6293235294681,29.3912590449599,29.4510722515502,30277.1461895777,0.0,1.0
2025-06-03,30.0749,30.1,29.85,29.92,29146,29.7827186569652,29.807574807386,29.5600035880556,29.6293235294681,29431.9348578005,0.0,1.0
2025-06-04,29.9813,30.16,29.9813,30.13,46354,29.6900279924479,29.8669919000253,29.6900279924479,29.8372833537057,46808.7527756291,0.0,1.0
2025-06-05,29.876,30.01,29.8493,29.88,18152,29.5857509948659,29.718449168427,29.5593103886414,29.5897121343752,18330.0789658545,0.0,1.0
2025-06-06,30.022,30.15,29.94,30.125,62335,29.7303325869549,29.8570890512521,29.6491292270145,29.8323319293191,62946.5332931103,0.0,1.0
2025-06-09,29.9081,30.04,29.84,30.04,83809,29.617539139428,29.7481577147467,29.5501007392823,29.7481577147467,84631.2025148356,0.0,1.0
2025-06-10,29.9993,30.03,29.87,29.87,87630,29.7078531202397,29.7382548659735,29.579809285602,29.579809285602,88489.6881763898,0.0,1.0
2025-06-11,30.03,30.1,29.91,30.05,57116,29.7382548659735,29.807574807386,29.6194206806949,29.7580605635199,57676.3326472975,0.0,1.0
2025-06-12,30.26,30.26,29.995,29.995,15908,29.9660203877575,29.9660203877575,29.7035948952672,29.7035948952672,16064.0643559284,0.0,1.0
2025-06-13,30.03,30.265,30.005,30.238,32242,29.7382548659735,29.9709718121441,29.7134977440404,29.9442341204564,32558.3079559872,0.0,1.0
2025-06-16,30.08,30.21,30.0069,30.21,29285,29.7877691098396,29.9165061438914,29.7153792853073,29.9165061438914,29572.2985078806,0.0,1.0
2025-06-17,29.82,30.0097,29.8,29.941,118293,29.5302950417359,29.7181520829638,29.5104893441895,29.6501195118918,119453.505459885,0.0,1.0
2025-06-18,29.77,29.92,29.77,29.83,15396,29.4807807978698,29.6293235294681,29.4807807978698,29.5401978905091,15547.0414146262,0.0,1.0
2025-06-20,29.83,29.91,29.7799,29.88,28639,29.5401978905091,29.6194206806949,29.4905846181553,29.5897121343752,28919.9609686595,0.0,1.0
2025-06-23,30.0352,30.0352,29.78,29.89,57849,29.7434043473356,29.7434043473356,29.490683646643,29.5996149831484,58416.5236941226,0.0,1.0
2025-06-24,30.24,30.28,30.13,30.13,111394,29.9462146902111,29.9858260853039,29.8372833537057,29.8372833537057,112486.823287924,0.0,1.0
2025-06-25,30.02,30.2,30.019,30.2,34190,29.7283520172003,29.9066032951182,29.7273617323229,29.9066032951182,34525.4186779729,0.0,1.0
2025-06-26,30.29,30.3,30.14,30.17,105845,29.9957289340771,30.0056317828504,29.8471862024789,29.8768947487985,106883.385199475,0.0,1.0
2025-06-27,30.26,30.36,30.15,30.25,127771,30.0175152013782,30.1167138636432,29.9083966728868,30.0075953351517,128803.148230686,0.052,1.0
2025-06-30,30.43,30.435,30.27,30.27,70496,30.1861529272287,30.1911128603419,30.0274350676047,30.0274350676047,71065.4744634577,0.0,1.0
2025-07-01,30.55,30.62,30.35,30.43,24215,30.3051913219466,30.3746303855321,30.1067939974167,30.1861529272287,24410.6114408283,0.0,1.0
2025-07-02,30.5317,30.585,30.38,30.54,101867,30.2870379667521,30.3399108537394,30.1365535960962,30.2952714557201,102689.892861567,0.0,1.0
2025-07-03,30.72,30.75,30.629,30.65,8923,30.4738290477971,30.5035886464765,30.3835582651359,30.4043899842116,8995.08097817512,0.0,1.0
2025-07-07,30.5153,30.65,30.45,30.65,20065,30.2707693861407,30.4043899842116,30.2059926596817,30.4043899842116,20227.087283098,0.0,1.0
2025-07-08,30.51,30.61,30.48,30.49,16488,30.2655118570406,30.3647105193056,30.2357522583611,30.2456721245876,16621.1918825677,0.0,1.0
2025-07-09,30.5866,30.62,30.44,30.59,16543,30.3414980323356,30.3746303855321,30.1960727934552,30.3448707868526,16676.636178634,0.0,1.0
2025-07-10,30.74,30.77,30.66,30.66,20574,30.4936687802501,30.5234283789295,30.4143098504381,30.4143098504381,20740.1990412389,0.0,1.0
2025-07-11,30.629,30.67,30.54,30.63,17795,30.3835582651359,30.4242297166646,30.2952714557201,30.3845502517586,17938.7499727252,0.0,1.0
2025-07-14,30.7024,30.7024,30.58,30.63,21886,30.4563700832384,30.4563700832384,30.3349509206261,30.3845502517586,22062.7975219479,0.0,1.0
2025-07-15,30.4292,30.71,30.41,30.71,9921,30.1853593379305,30.4639091815706,30.1663131947757,30.4639091815706,10001.142932251,0.0,1.0
2025-07-16,30.62,30.62,30.3999,30.55,83942,30.3746303855321,30.3746303855321,30.1562941298869,30.3051913219466,84620.0927345037,0.0,1.0
2025-07-17,30.84,30.84,30.55,30.55,30485,30.592867442515,30.592867442515,30.3051913219466,30.3051913219466,30731.261192387,0.0,1.0
2025-07-18,30.85,31.0,30.82,31.0,43216,30.6027873087415,30.751585302139,30.573027710062,30.751585302139,43565.1036145709,0.0,1.0
2025-07-21,30.75,30.91,30.73,30.89,37147,30.5035886464765,30.6623065061005,30.4837489140236,30.6424667736475,37447.0775631819,0.0,1.0
2025-07-22,30.89,30.89,30.75,30.75,15465,30.6424667736475,30.6424667736475,30.5035886464765,30.5035886464765,15589.9279757344,0.0,1.0
2025-07-23,31.07,31.07,30.88,30.91,21323,30.8210243657244,30.8210243657244,30.632546907421,30.6623065061005,21495.249545851,0.0,1.0
2025-07-24,31.1437,31.19,31.065,31.09,25036,30.8941337798137,30.9400627604424,30.8160644326112,30.8408640981774,25238.2435693817,0.0,1.0
2025-07-25,31.1935,31.23,31.08,31.1,204032,30.9435347136217,30.9797422253484,30.8309442319509,30.8507839644039,205680.193000003,0.0,1.0
2025-07-28,31.04,31.15,30.9989,31.1074,46503,30.7912647670449,30.9003832955364,30.750494116854,30.8581246654115,46878.6563631154,0.0,1.0
2025-07-29,31.16,31.19,31.04,31.04,32082,30.9103031617629,30.9400627604424,30.7912647670449,30.7912647670449,32341.1619345304,0.0,1.0
2025-07-30,30.93,31.115,30.84,31.1,86759,30.7337295429313,30.9175556006565,30.6443006499838,30.9026507851653,87313.0566939992,0.052,1.0
2025-07-31,30.66,31.03,30.65,30.93,52919,30.465442864089,30.8330949795395,30.4555063204282,30.7337295429313,53256.9491025686,0.0,1.0
2025-08-01,30.51,30.609,30.43,30.5101,19831,30.3163947091766,30.4147664914188,30.23690235989,30.3164940746132,19957.6439020586,0.0,1.0
2025-08-04,30.85,30.85,30.61,30.61,19448,30.6542371936447,30.6542371936447,30.4157601457849,30.4157601457849,19572.1980034913,0.0,1.0
2025-08-05,30.71,30.7874,30.63,30.7874,11054,30.5151255823931,30.5920344303279,30.4356332331065,30.5920344303279,11124.5925920708,0.0,1.0
2025-08-06,30.74,30.8,30.65,30.65,324469,30.5449352133756,30.6045544753405,30.4555063204282,30.4555063204282,326541.11034527,0.0,1.0
2025-08-07,30.61,30.81,30.5002,30.81,25520,30.4157601457849,30.6144910190014,30.306656896389,30.6144910190014,25682.9747557125,0.0,1.0
2025-08-08,30.677,30.76,30.595,30.68,17036,30.4823349883124,30.5648083006972,30.4008553302936,30.4853159514106,17144.7945900595,0.0,1.0
2025-08-11,30.63,30.75,30.5908,30.75,69264,30.4356332331065,30.5548717570364,30.3966819819561,30.5548717570364,69706.330857354,0.0,1.0
2025-08-12,30.82,30.82,30.68,30.6865,17999,30.6244275626622,30.6244275626622,30.4853159514106,30.4917747047902,18113.9444603476,0.0,1.0
2025-08-13,31.07,31.07,30.89,30.997,12667,30.8728411541828,30.8728411541828,30.693983368288,30.8003043854588,12747.8934651493,0.0,1.0
2025-08-14,31.07,31.08,30.96,31.03,22185,30.8728411541828,30.8827776978436,30.7635391739137,30.8330949795395,22326.6769183183,0.0,1.0
2025-08-15,31.127,31.22,31.0499,31.22,30882,30.9294794530495,31.0218893090952,30.8528687014246,31.0218893090952,31079.217335655,0.0,1.0
2025-08-18,31.07,31.139,31.0312,31.04,32364,30.8728411541828,30.9414033054425,30.8342873647788,30.8430315232003,32570.6816220173,0.0,1.0
2025-08-19,31.1279,31.1799,31.0786,31.08,8546,30.930373741979,30.9820437690153,30.8813865817311,30.8827776978436,8600.57610745765,0.0,1.0
2025-08-20,31.2496,31.29,31.145,31.22,15547,31.0513014783312,31.091445114721,30.947365231639,31.0218893090952,15646.2856005902,0.0,1.0
2025-08-21,31.227,31.32,31.18,31.211637,25133,31.0288448896578,31.1212547457034,30.9821431344519,31.0135793776316,25293.5033125126,0.0,1.0
2025-08-22,31.49,31.5899,31.45,31.45,18038,31.2901759879375,31.3894420591091,31.2504298132942,31.2504298132942,18153.193520515,0.0,1.0
2025-08-25,31.23,31.36,31.23,31.36,23983,31.031825852756,31.1610009203467,31.031825852756,31.1610009203467,24136.1592306526,0.0,1.0
2025-08-26,31.337,31.34,31.2092,31.26,81825,31.1381468699268,31.1411278330251,31.0111578419415,31.0616354837385,82347.5473897406,0.0,1.0
2025-08-27,31.437,31.44,31.33,31.33,56778,31.2375123065351,31.2404932696333,31.1311912893643,31.1311912893643,57140.5932868278,0.0,1.0
2025-08-28,31.42,31.44,31.29,31.44,57791,31.2712965549819,31.2912018997018,31.1419118143025,31.2912018997018,58065.8117838968,0.051,1.0
2025-08-29,31.3498,31.39,31.3,31.38,17575,31.201428795015,31.241438537902,31.1518644866624,31.2314858655421,17658.5738627466,0.0,1.0
2025-09-02,31.31,31.31,31.14,31.14,22373,31.1618171590224,31.1618171590224,30.9926217289031,30.9926217289031,22479.3896461581,0.0,1.0
2025-09-03,31.29,31.29,31.14,31.27,23847,31.1419118143025,31.1419118143025,30.9926217289031,31.1220064695826,23960.3989135088,0.0,1.0
2025-09-04,31.4375,31.4375,31.3499,31.39,21526,31.2887137316118,31.2887137316118,31.2015283217386,31.241438537902,21628.3619328297,0.0,1.0
2025-09-05,31.44,31.68,31.35,31.68,24428,31.2912018997018,31.5300660363407,31.2016278484622,31.5300660363407,24544.1617251308,0.0,1.0
2025-09-08,31.45,31.49,31.345,31.49,15909,31.3011545720618,31.3409652615016,31.1966515122822,31.3409652615016,15984.6515836378,0.0,1.0
2025-09-09,31.459,31.519,31.41,31.44,39309,31.3101119771857,31.3698280113455,31.2613438826219,31.2912018997018,39495.9248916475,0.0,1.0
2025-09-10,31.7436,31.7436,31.55,31.55,12473,31.5933650325501,31.5933650325501,31.4006812956613,31.4006812956613,12532.3124773848,0.0,1.0
2025-09-11,32.0124,32.03,31.83,31.83,20454,31.8608928655857,31.8784095689392,31.6793561217401,31.6793561217401,20551.2642838474,0.0,1.0
2025-09-12,31.9753,32.0595,31.94,32.02,16497,31.8239684511303,31.9077699524011,31.7888355176996,31.8684568965793,16575.4476821468,0.0,1.0
2025-09-15,31.889,32.0,31.848,32.0,31126,31.7380768886638,31.8485515518593,31.697270931988,31.8485515518593,31274.0125207312,0.0,1.0
2025-09-16,31.79,31.9,31.76,31.9,18371,31.6395454323003,31.7490248282598,31.6096874152204,31.7490248282598,18458.3590573267,0.0,1.0
2025-09-17,31.81,31.95,31.77,31.91,12238,31.6594507770202,31.7987881900596,31.6196400875804,31.7589775006197,12296.1949890351,0.0,1.0
2025-09-18,31.88,31.95,31.8,31.87,25696,31.7291194835399,31.7987881900596,31.6494981046602,31.7191668111799,25818.1914069494,0.0,1.0
2025-09-19,31.87,32.11,31.77,32.11,17247,31.7191668111799,31.9580309478189,31.6196400875804,31.9580309478189,17329.0141343266,0.0,1.0
2025-09-22,31.778,31.83,31.69,31.69,16049,31.6276022254683,31.6793561217401,31.5400187087007,31.5400187087007,16125.3173213781,0.0,1.0
2025-09-23,31.8812,31.95,31.83,31.83,27874,31.7303138042231,31.7987881900596,31.6793561217401,31.6793561217401,28006.5483840795,0.0,1.0
2025-09-24,31.96,31.97,31.86,31.86,12647,31.8087408624195,31.8186935347795,31.70921413882,31.70921413882,12707.1398942905,0.0,1.0
2025-09-25,31.77,31.92,31.73,31.92,19271,31.6196400875804,31.7689301729797,31.5798293981405,31.7689301729797,19362.6387999425,0.0,1.0
2025-09-26,32.038,32.04,31.8778,31.91,15380,31.8863717068272,31.8883622412992,31.7269298956207,31.7589775006197,15453.1360460337,0.0,1.0
2025-09-29,31.988,32.01,31.88,31.951,18274,31.8873669740632,31.9092977629037,31.7797067379372,31.8504833746496,18331.6707357953,0.051,1.0
2025-09-30,32.208,32.21,31.91,31.95,54901,32.106674862468,32.1086685705444,31.8096123590833,31.8494865206114,55074.2615227043,0.0,1.0
2025-10-01,32.4,32.4,32.17,32.2,16512,32.2980708378031,32.2980708378031,32.0687944090163,32.0987000301624,16564.1100574287,0.0,1.0
2025-10-02,32.28,32.4,32.235,32.36,27723,32.1784483532187,32.2980708378031,32.1335899214995,32.258196676275,27810.490741406,0.0,1.0
2025-10-03,32.459,32.589,32.4289,32.4289,7535,32.3568852260572,32.4864762510237,32.3268799195072,32.3268799195072,7558.77963194799,0.0,1.0
2025-10-06,32.4493,32.53,32.41,32.53,33866,32.3472157418866,32.4276618627696,32.3080393781852,32.4276618627696,33972.8773743266,0.0,1.0
2025-10-07,32.498,32.51,32.39,32.44,33515,32.3957625335471,32.4077247820056,32.2881022974211,32.3379449993313,33620.7696568994,0.0,1.0
2025-10-08,32.5205,32.57,32.44,32.57,25111,32.4181917494067,32.4675360242978,32.3379449993313,32.4675360242978,25190.2475564494,0.0,1.0
2025-10-09,32.3492,32.62,32.2974,32.62,32207,32.2474306526624,32.517378726208,32.1957936134834,32.517378726208,32308.6417526409,0.0,1.0
2025-10-10,31.8608,32.39,31.8608,32.39,463576,31.7605671404036,32.2881022974211,31.7605671404036,32.2881022974211,465038.994911736,0.0,1.0
2025-10-13,32.1883,32.285,32.0735,32.09,36702,32.0870368379154,32.1834326234097,31.9725979943296,31.98904608596,36817.8274786669,0.0,1.0
2025-10-14,32.25,32.3166,31.94,31.94,19857,32.1485427320726,32.2149332110169,31.8395179802294,31.8395179802294,19919.6665098329,0.0,1.0
2025-10-15,32.298,32.5,32.1265,32.4248,25511,32.1963917259064,32.3977562416235,32.0254312583544,32.3227928179506,25591.5099124917,0.0,1.0
2025-10-16,31.99,32.2899,31.91,32.26,31556,31.8893606821396,32.1883172081969,31.8096123590833,32.1585112724546,31655.5872681819,0.0,1.0
2025-10-17,32.1,32.108,31.91,31.92,22503,31.999014626342,32.0069894586476,31.8096123590833,31.8195808994653,22574.0169950532,0.0,1.0
2025-10-20,32.32,32.33,32.21,32.21,14826,32.2183225147468,32.2282910551289,32.1086685705444,32.1086685705444,14872.7892267102,0.0,1.0
2025-10-21,32.23,32.37,32.2199,32.31,22426,32.1286056513085,32.268165216657,32.1185374255226,32.2083539743648,22496.773991515,0.0,1.0
2025-10-22,32.178,32.29,32.12,32.29,26381,32.0767692413219,32.1884168936007,32.0189517071061,32.1884168936007,26464.2555368839,0.0,1.0
2025-10-23,32.158,32.236,32.1009,32.2065,16200,32.0568321605578,32.1345867755377,31.9999117949764,32.1051795814107,16251.1254197157,0.0,1.0
2025-10-24,32.23,32.32,32.23,32.29,19280,32.1286056513085,32.2183225147468,32.1286056513085,32.1884168936007,19340.8455612419,0.0,1.0
2025-10-27,32.44,32.44,32.27,32.275,56796,32.3379449993313,32.3379449993313,32.1684798128366,32.1734640830277,56975.241934455,0.0,1.0
2025-10-28,32.28,32.4,32.26,32.2716,24846,32.1784483532187,32.2980708378031,32.1585112724546,32.1700747792978,24924.4112455713,0.0,1.0
2025-10-29,31.998,32.16,31.8699,32.12,12784,31.8973355144452,32.0588258686342,31.7696385121513,32.0189517071061,12824.3448991139,0.0,1.0
2025-10-30,31.99,32.12,31.93,31.93,18366,31.940200238088,32.0699978633131,31.8802936418302,31.8802936418302,18394.6354631611,0.051,1.0
2025-10-31,31.89,31.9195,31.75,31.82,52922,31.8403559109917,31.8698099874851,31.700573853057,31.7704648820244,53004.5136655458,0.0,1.0
2025-11-03,31.75,31.9,31.595,31.9,96229,31.700573853057,31.8503403437014,31.5458151460578,31.8503403437014,96379.0360440232,0.0,1.0
2025-11-04,31.678,31.74,31.597,31.605,32992,31.6286859375477,31.6905894203474,31.5478120325997,31.5557995787674,33043.4396820544,0.0,1.0
2025-11-05,31.818,31.97,31.68,31.68,45049,31.7684679954824,31.9202313726687,31.6306828240896,31.6306828240896,45119.2384286152,0.0,1.0
2025-11-06,31.658,31.7983,31.6299,31.79,36534,31.6087170721284,31.7487986630445,31.5806608162144,31.7405115838955,36590.9622133905,0.0,1.0
2025-11-07,31.81,31.81,31.5199,31.625,13660,31.7604804493147,31.7604804493147,31.4708320564085,31.5757684441867,13681.2980739835,0.0,1.0
2025-11-10,32.068,32.09,31.8199,31.905,17333,32.018078813223,32.0400445651842,31.7703650376973,31.8553325600562,17360.0248547845,0.0,1.0
2025-11-11,32.288,32.33,32.11,32.16,26851,32.2377363328348,32.2796709502152,32.0600134306035,32.1099355941516,26892.8649036992,0.0,1.0
2025-11-12,32.458,32.47,32.38,32.38,74979,32.4074716888984,32.4194530081499,32.3295931137633,32.3295931137633,75095.9039743197,0.0,1.0
2025-11-13,32.16,32.43,32.11,32.41,50231,32.1099355941516,32.3795152773114,32.0600134306035,32.3595464118922,50309.3179761541,0.0,1.0
2025-11-14,32.23,32.34,31.99,31.99,57720,32.1798266231189,32.2896553829248,31.940200238088,31.940200238088,57809.9944970958,0.0,1.0
2025-11-17,32.017,32.26,31.9799,32.23,25792,31.967158206404,32.2097799212478,31.9301159610512,32.1798266231189,25832.2137572607,0.0,1.0
2025-11-18,31.9043,32.0473,31.848719,31.99,146290,31.8546336497665,31.9974110375141,31.7991391743231,31.940200238088,146518.08896362,0.0,1.0
2025-11-19,31.98,32.01,31.8216,31.89,26219,31.9302158053783,31.9601691035072,31.7720623912579,31.8403559109917,26259.8795169673,0.0,1.0
2025-11-20,31.717,32.295,31.717,32.29,28218,31.6676252251152,32.2447254357315,31.6676252251152,32.2397332193767,28261.9962702538,0.0,1.0
2025-11-21,31.98,32.12,31.76,31.87,57178,31.9302158053783,32.0699978633131,31.7105582857666,31.8203870455725,57267.1494344238,0.0,1.0
2025-11-24,32.167,32.1901,31.94,32.0265,36395,32.1169246970483,32.1399887366075,31.8902780745399,31.9766434174781,36451.7454906757,0.0,1.0
2025-11-25,32.53,32.56,32.28,32.3598,189311,32.4793596044077,32.5093129025366,32.2297487866671,32.3094245596899,189606.165423418,0.0,1.0
2025-11-26,32.71,32.75,32.54,32.54,102761,32.71,32.75,32.54,32.54,102761,0.051,1.0