date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-13,24.5687,24.67,24.55,24.67,3538,22.5041488545117,22.596936437044,22.4870202484569,22.596936437044,3862.57934756654,0.0,1.0
2024-02-14,24.7546,24.7546,24.6515,24.68,4493,22.674427349998,22.674427349998,22.5799910246368,22.6060961194263,4905.19191877231,0.0,1.0
2024-02-15,24.8456,24.9,24.73,24.75,7028,22.7577804596766,22.8076091318361,22.6518945313376,22.6702138961021,7672.75513134471,0.0,1.0
2024-02-16,24.6087,24.75,24.6087,24.69,2268,22.5407875840408,22.6702138961021,22.5407875840408,22.6152558018086,2476.06838899968,0.0,1.0
2024-02-20,24.498,24.498,24.465,24.465,354,22.4393899000691,22.4393899000691,22.4091629482076,22.4091629482076,386.476282939105,0.0,1.0
2024-02-21,24.385,24.385,24.23,24.34,1573,22.3358854891495,22.3358854891495,22.1939104122244,22.2946669184293,1717.30845498083,0.0,1.0
2024-02-22,24.8766,24.9,24.7799,24.78,956,22.7861754750616,22.8076091318361,22.6976013464251,22.6976929432489,1043.70431211803,0.0,1.0
2024-02-23,24.9036,24.97,24.9,24.97,2139,22.8109066174937,22.8717269085119,22.8076091318361,22.8717269085119,2335.23381131849,0.0,1.0
2024-02-26,24.8822,24.94,24.8822,24.9,1107,22.7913048971957,22.8442478613652,22.7913048971957,22.8076091318361,1208.55718986889,0.0,1.0
2024-02-27,24.8969,24.91,24.88,24.88,2405,22.8047696302976,22.8167688142184,22.7892897670716,22.7892897670716,2625.63689397895,0.0,1.0
2024-02-28,24.824,24.86,24.8,24.86,1494,22.7379955457309,22.770970402307,22.7160123080135,22.770970402307,1631.06092291249,0.0,1.0
2024-02-29,24.9965,25.2,24.9499,25.2,2820,22.8960000668249,23.082399603304,22.8533159469236,23.082399603304,3078.70937256576,0.0,1.0
2024-03-01,25.2924,25.2924,24.982,24.982,1000,23.1670350685161,23.1670350685161,22.8827185273707,22.8827185273707,1091.74091225736,0.0,1.0
2024-03-04,25.3231,25.4,25.3231,25.3899,1916,23.1951552934297,23.2655932509493,23.1951552934297,23.2563419717432,2091.7755878851,0.0,1.0
2024-03-05,25.1219,25.18,25.03,25.18,2556,23.0108624838985,23.0640802385395,22.9266850028055,23.0640802385395,2790.48977172981,0.0,1.0
2024-03-06,25.3072,25.39,25.3072,25.37,920,23.1805913984419,23.256433568567,23.1805913984419,23.2381142038025,1004.40163927677,0.0,1.0
2024-03-07,25.681,25.69,25.5219,25.59,4428,23.5229803258909,23.5312240400349,23.3772497791891,23.4396272162123,4834.22875947558,0.0,1.0
2024-03-08,25.3648,25.775,25.3648,25.775,2698,23.2333511689637,23.6090813402842,23.2333511689637,23.6090813402842,2945.51698127035,0.0,1.0
2024-03-11,25.249,25.28,25.19,25.19,1300,23.1272820469771,23.1556770623621,23.0732399209217,23.0732399209217,1419.26318593457,0.0,1.0
2024-03-12,25.4472,25.4472,25.3666,25.37,2173,23.3088269517936,23.3088269517936,23.2349999117925,23.2381142038025,2372.35300233524,0.0,1.0
2024-03-13,25.3334,25.37,25.3215,25.3444,1546,23.2045897662834,23.2381142038025,23.1936897442485,23.2146654169039,1687.83145034988,0.0,1.0
2024-03-14,25.1542,25.43,25.1542,25.43,637,23.0404482579932,23.2930722980961,23.0404482579932,23.2930722980961,695.438961107938,0.0,1.0
2024-03-15,25.0072,25.05,25.0072,25.05,252,22.905800926974,22.94500436757,22.905800926974,22.94500436757,275.118709888854,0.0,1.0
2024-03-18,25.0891,25.1601,25.0891,25.16,224,22.9808187256847,23.0458524705988,22.9808187256847,23.0457608737749,244.549964345648,0.0,1.0
2024-03-19,25.1104,25.1104,24.89,25.0,665,23.0003288491589,23.0003288491589,22.7984494494538,22.8992059556587,726.007706651144,0.0,1.0
2024-03-20,25.2922,25.2922,25.1399,25.14,659,23.1668518748685,23.1668518748685,23.0273499121866,23.0274415090104,719.457261177598,0.0,1.0
2024-03-21,25.4088,25.52,25.3901,25.52,569,23.2736537714457,23.3755094395364,23.2565251653908,23.3755094395364,621.200579074436,0.0,1.0
2024-03-22,25.4559,25.4559,25.4284,25.4284,1006,23.3167958754661,23.3167958754661,23.2916067489149,23.2916067489149,1098.2913577309,0.0,1.0
2024-03-25,25.4022,25.4129,25.395,25.395,717,23.2676083810734,23.2774092412224,23.2610134097581,23.2610134097581,782.778234088525,0.0,1.0
2024-03-26,25.2969,25.43,25.2969,25.43,1292,23.1711569255881,23.2930722980961,23.1711569255881,23.2930722980961,1410.52925863651,0.0,1.0
2024-03-27,25.3259,25.3259,25.3259,25.3259,2,23.1977200044967,23.1977200044967,23.1977200044967,23.1977200044967,2.18348182451472,0.0,1.0
2024-03-28,25.2966,25.36,25.2966,25.3599,1358,23.1708821351167,23.2289545214202,23.1708821351167,23.2288629245964,1482.58415884549,0.0,1.0
2024-04-01,25.1331,25.14,25.1331,25.14,4792,23.1157958052697,23.122141977889,23.1157958052697,23.122141977889,5210.19549638623,0.10336,1.0
2024-04-02,25.0082,25.04,24.95,24.95,508,23.0009208835101,23.0301684616682,22.9473922970696,22.9473922970696,552.332911553464,0.0,1.0
2024-04-03,25.066,25.1,24.93,24.93,3060,23.0540815758856,23.0853525714007,22.9289975938255,22.9289975938255,3327.04470345198,0.0,1.0
2024-04-04,24.8596,25.23,24.8596,25.23,1496,22.8642482384061,23.2049181424876,22.8642482384061,23.2049181424876,1626.5551883543,0.0,1.0
2024-04-05,25.0273,25.04,25.0273,25.04,953,23.0184878251082,23.0301684616682,23.0184878251082,23.0301684616682,1036.16784391821,0.0,1.0
2024-04-08,24.9687,24.9687,24.9687,24.9687,6,22.9645913446029,22.9645913446029,22.9645913446029,22.9645913446029,6.5236170655921,0.0,1.0
2024-04-09,25.0579,25.0579,25.01,25.0472,427,23.0466317210718,23.0466317210718,23.002576406802,23.0367905548361,464.26408116797,0.0,1.0
2024-04-10,24.8152,24.83,24.8,24.83,509,22.8234119972041,22.8370240776047,22.8094320227385,22.8370240776047,553.420181064396,0.0,1.0
2024-04-11,25.0412,25.0412,24.8903,24.8903,309,23.0312721438629,23.0312721438629,22.8924841078858,22.8924841078858,335.966278877993,0.0,1.0
2024-04-12,24.8572,24.8594,24.85,24.85,379,22.8620408740168,22.8640642913736,22.8554187808489,22.8554187808489,412.075144643234,0.0,1.0
2024-04-15,24.4948,24.86,24.4948,24.86,939,22.5287288512329,22.8646161324709,22.5287288512329,22.8646161324709,1020.94607076516,0.0,1.0
2024-04-16,24.54,24.54,24.51,24.51,332,22.5703008805646,22.5703008805646,22.5427088256984,22.5427088256984,360.97347762943,0.0,1.0
2024-04-17,24.45,24.45,24.45,24.45,151,22.487524715966,22.487524715966,22.487524715966,22.487524715966,164.177696150735,0.0,1.0
2024-04-18,24.37,24.37,24.37,24.37,21,22.4139459029894,22.4139459029894,22.4139459029894,22.4139459029894,22.8326597295724,0.0,1.0
2024-04-19,24.0503,24.0503,24.0503,24.0503,12,22.1199065716318,22.1199065716318,22.1199065716318,22.1199065716318,13.0472341311842,0.0,1.0
2024-04-22,24.1579,24.1579,24.1579,24.1579,13,22.2188700750853,22.2188700750853,22.2188700750853,22.2188700750853,14.1345036421162,0.0,1.0
2024-04-23,24.3467,24.3467,24.3467,24.3467,0,22.39251607371,22.39251607371,22.39251607371,22.39251607371,0,0.0,1.0
2024-04-24,24.37,24.37,24.2893,24.2893,232,22.4139459029894,22.4139459029894,22.3397232753993,22.3397232753993,252.246526536228,0.0,1.0
2024-04-25,24.2213,24.2213,24.2213,24.2213,49,22.2771812843692,22.2771812843692,22.2771812843692,22.2771812843692,53.2762060356689,0.0,1.0
2024-04-26,24.5,24.5,24.48,24.4911,3905,22.5335114740764,22.5335114740764,22.5151167708322,22.5253258311327,4245.78744018952,0.0,1.0
2024-04-29,24.5722,24.5722,24.5,24.5,583,22.5999163527877,22.5999163527877,22.5335114740764,22.5335114740764,633.878124873366,0.0,1.0
2024-04-30,24.2911,24.44,24.2911,24.44,2109,22.3413787986913,22.4783273643439,22.3413787986913,22.4783273643439,2293.05139855562,0.0,1.0
2024-05-01,24.112,24.36,24.065,24.125,762,22.2735023437204,22.5025927792397,22.2300860111824,22.28551111655,824.896943303576,0.1053,1.0
2024-05-02,24.3218,24.3218,24.3218,24.3218,27,22.4673054621557,22.4673054621557,22.4673054621557,22.4673054621557,29.2286318493393,0.0,1.0
2024-05-03,24.6112,24.6112,24.6112,24.6112,20,22.7346392203787,22.7346392203787,22.7346392203787,22.7346392203787,21.650838406918,0.0,1.0
2024-05-06,24.74,24.74,24.74,24.74,16,22.8536184465678,22.8536184465678,22.8536184465678,22.8536184465678,17.3206707255344,0.0,1.0
2024-05-07,24.8009,24.8009,24.76,24.76,193,22.9098749285159,22.9098749285159,22.8720934816903,22.8720934816903,208.930590626759,0.0,1.0
2024-05-08,24.7621,24.7621,24.7621,24.7621,71,22.8740333603782,22.8740333603782,22.8740333603782,22.8740333603782,76.8604763445589,0.0,1.0
2024-05-09,24.791,24.83,24.791,24.83,100,22.9007297861302,22.9367561046192,22.9007297861302,22.9367561046192,108.25419203459,0.0,1.0
2024-05-10,24.8044,24.85,24.8044,24.85,101,22.9131080596623,22.9552311397417,22.9131080596623,22.9552311397417,109.336733954936,0.0,1.0
2024-05-13,24.8451,24.87,24.8451,24.85,204,22.9507047561367,22.9737061748642,22.9507047561367,22.9552311397417,220.838551750564,0.0,1.0
2024-05-14,24.9676,24.9676,24.962,24.962,307,23.0638643462622,23.0638643462622,23.0586913364278,23.0586913364278,332.340369546191,0.0,1.0
2024-05-15,25.28,25.28,25.11,25.11,642,23.352444394876,23.352444394876,23.1954065963346,23.1954065963346,694.99191286207,0.0,1.0
2024-05-16,25.26,25.26,25.26,25.26,18,23.3339693597535,23.3339693597535,23.3339693597535,23.3339693597535,19.4857545662262,0.0,1.0
2024-05-17,25.1571,25.21,25.1571,25.21,682,23.2389153040481,23.2877817719472,23.2389153040481,23.2877817719472,738.293589675905,0.0,1.0
2024-05-20,25.2374,25.2374,25.2374,25.2374,3,23.3130925700651,23.3130925700651,23.3130925700651,23.3130925700651,3.2476257610377,0.0,1.0
2024-05-21,25.3206,25.3206,25.26,25.26,394,23.3899487161748,23.3899487161748,23.3339693597535,23.3339693597535,426.521516616285,0.0,1.0
2024-05-22,25.2453,25.26,25.2453,25.26,326,23.3203902089385,23.3339693597535,23.3203902089385,23.3339693597535,352.908666032763,0.0,1.0
2024-05-23,25.11,25.3,25.11,25.3,409,23.1954065963346,23.3709194299986,23.1954065963346,23.3709194299986,442.759645421473,0.0,1.0
2024-05-24,25.357,25.357,25.357,25.357,3,23.4235732800978,23.4235732800978,23.4235732800978,23.4235732800978,3.2476257610377,0.0,1.0
2024-05-28,25.4143,25.4143,25.4143,25.4143,105,23.4765042557238,23.4765042557238,23.4765042557238,23.4765042557238,113.66690163632,0.0,1.0
2024-05-29,25.32,25.32,25.32,25.32,3,23.3893944651211,23.3893944651211,23.3893944651211,23.3893944651211,3.24762576103771,0.0,1.0
2024-05-30,25.214,25.26,25.214,25.26,156,23.2914767789717,23.3339693597535,23.2914767789717,23.3339693597535,168.876539573961,0.0,1.0
2024-05-31,25.1913,25.1913,25.1913,25.1913,26,23.2705076141076,23.2705076141076,23.2705076141076,23.2705076141076,28.1460899289935,0.0,1.0
2024-06-03,25.2223,25.2223,25.2099,25.21,595,23.4007566117215,23.4007566117215,23.3892521342557,23.3893449122998,641.315524493888,0.11,1.0
2024-06-04,25.21,25.21,25.21,25.21,6,23.3893449122998,23.3893449122998,23.3893449122998,23.3893449122998,6.46704730582072,0.0,1.0
2024-06-05,25.7304,25.7304,25.5606,25.5606,213,23.8721618536865,23.8721618536865,23.7146247348405,23.7146247348405,229.580179356636,0.0,1.0
2024-06-06,25.6987,25.6987,25.6987,25.6987,58,23.8427512137135,23.8427512137135,23.8427512137135,23.8427512137135,62.5147906229338,0.0,1.0
2024-06-07,25.5996,25.6572,25.5996,25.6572,400,23.7508081720313,23.8042483254208,23.7508081720313,23.8042483254208,431.136487054715,0.0,1.0
2024-06-10,25.6201,25.65,24.9099,24.91,5652,23.7698276710675,23.7975683062471,23.1109180020189,23.1110107800629,6091.95856208312,0.0,1.0
2024-06-11,25.8171,25.8171,25.8171,25.8171,200,23.952600417903,23.952600417903,23.952600417903,23.952600417903,215.568243527358,0.0,1.0
2024-06-12,26.1465,26.1563,26.1465,26.1563,217,24.258211295099,24.2673035434187,24.258211295099,24.2673035434187,233.891544227183,0.0,1.0
2024-06-13,26.4911,26.4911,26.4911,26.4911,0,24.577924434995,24.577924434995,24.577924434995,24.577924434995,0,0.0,1.0
2024-06-14,26.6161,26.6161,26.6161,26.6161,49,24.6938969900937,24.6938969900937,24.6938969900937,24.6938969900937,52.8142196642026,0.0,1.0
2024-06-17,26.9327,26.9327,26.9327,26.9327,306,24.9876322776476,24.9876322776476,24.9876322776476,24.9876322776476,329.819412596857,0.0,1.0
2024-06-18,26.9695,26.9695,26.9695,26.9695,205,25.0217745978686,25.0217745978686,25.0217745978686,25.0217745978686,220.957449615542,0.0,1.0
2024-06-20,26.6623,26.6623,26.6623,26.6623,41,24.7367604464581,24.7367604464581,24.7367604464581,24.7367604464581,44.1914899231084,0.0,1.0
2024-06-21,26.4893,26.4893,26.4893,26.4893,2,24.5762544302016,24.5762544302016,24.5762544302016,24.5762544302016,2.15568243527358,0.0,1.0
2024-06-24,26.1865,26.1865,26.1865,26.1865,10,24.2953225127306,24.2953225127306,24.2953225127306,24.2953225127306,10.7784121763679,0.0,1.0
2024-06-25,26.3987,26.3987,26.3987,26.3987,8,24.4921975222661,24.4921975222661,24.4921975222661,24.4921975222661,8.6227297410943,0.0,1.0
2024-06-26,26.4591,26.4591,26.4,26.4,201,24.5482354608897,24.5482354608897,24.4934036368391,24.4934036368391,216.646084744995,0.0,1.0
2024-06-27,26.39,26.39,26.39,26.39,7,24.4841258324312,24.4841258324312,24.4841258324312,24.4841258324312,7.54488852345752,0.0,1.0
2024-06-28,26.3038,26.3038,26.3038,26.3038,165,24.4041511584351,24.4041511584351,24.4041511584351,24.4041511584351,177.843800910071,0.0,1.0
2024-07-01,26.3232,26.3232,26.3232,26.3232,20,24.526655287837,24.526655287837,24.526655287837,24.526655287837,21.4649732636426,0.11264,1.0
2024-07-02,26.5653,26.5653,26.5653,26.5653,5,24.7522320887269,24.7522320887269,24.7522320887269,24.7522320887269,5.36624331591066,0.0,1.0
2024-07-03,26.8933,26.8933,26.8933,26.8933,1,25.0578462592841,25.0578462592841,25.0578462592841,25.0578462592841,1.07324866318213,0.0,1.0
2024-07-05,27.1753,27.1753,27.1753,27.1753,41,25.3205999059216,25.3205999059216,25.3205999059216,25.3205999059216,44.0031951904675,0.0,1.0
2024-07-08,27.2429,27.2429,27.2429,27.2429,130,25.383586241073,25.383586241073,25.383586241073,25.383586241073,139.522326213677,0.0,1.0
2024-07-09,27.2769,27.2769,27.2769,27.2769,2,25.4152657587528,25.4152657587528,25.4152657587528,25.4152657587528,2.14649732636426,0.0,1.0
2024-07-10,27.542,27.58,27.49,27.57,2560,25.6622728216025,25.6976793413621,25.6138217945629,25.6883618361622,2747.51657774625,0.0,1.0
2024-07-11,27.023,27.023,27.023,27.023,16,25.1786943017269,25.1786943017269,25.1786943017269,25.1786943017269,17.1719786109141,0.0,1.0
2024-07-12,27.1,27.22,27.1,27.22,511,25.2504390917663,25.3622491541652,25.2504390917663,25.3622491541652,548.430066886069,0.0,1.0
2024-07-15,27.1504,27.2308,27.1504,27.2308,101,25.2973993179738,25.3723120597811,25.2973993179738,25.3723120597811,108.398114981395,0.0,1.0
2024-07-16,27.1893,27.19,27.02,27.1,4237,25.3336444132015,25.3342966385655,25.175899050167,25.2504390917663,4547.35458590269,0.0,1.0
2024-07-17,26.5859,26.5859,26.5859,26.5859,21,24.7714261494387,24.7714261494387,24.7714261494387,24.7714261494387,22.5382219268248,0.0,1.0
2024-07-18,26.42,26.42,26.42,26.42,84,24.6168487381721,24.6168487381721,24.6168487381721,24.6168487381721,90.1528877072992,0.0,1.0
2024-07-19,26.2501,26.2501,26.2501,26.2501,64,24.4585443248256,24.4585443248256,24.4585443248256,24.4585443248256,68.6879144436565,0.0,1.0
2024-07-22,26.5418,26.5418,26.5418,26.5418,4,24.7303359515071,24.7303359515071,24.7303359515071,24.7303359515071,4.29299465272853,0.0,1.0
2024-07-23,26.5334,26.5334,26.5334,26.5334,1,24.7225092471392,24.7225092471392,24.7225092471392,24.7225092471392,1.07324866318213,0.0,1.0
2024-07-24,25.7721,26.16,25.7721,26.13,848,24.0131675762697,24.3745936029744,24.0131675762697,24.3466410873746,910.114866378449,0.0,1.0
2024-07-25,25.6386,25.875,25.6386,25.85,1913,23.8887788818509,24.1090447047768,23.8887788818509,24.0857509417771,2053.12469266742,0.0,1.0
2024-07-26,25.7463,25.7463,25.69,25.69,106,23.989128412854,23.989128412854,23.9366708585784,23.9366708585784,113.764358297306,0.0,1.0
2024-07-29,25.7688,25.7688,25.7688,25.7688,2,24.0100927995538,24.0100927995538,24.0100927995538,24.0100927995538,2.14649732636426,0.0,1.0
2024-07-30,25.45,25.45,25.45,25.45,2,23.7130507337805,23.7130507337805,23.7130507337805,23.7130507337805,2.14649732636426,0.0,1.0
2024-07-31,26.12,26.19,26.12,26.19,1146,24.3373235821747,24.4025461185741,24.3373235821747,24.4025461185741,1229.94296800672,0.0,1.0
2024-08-01,25.6747,25.6747,25.658,25.658,398,24.0183481091609,24.0183481091609,24.0027254762412,24.0027254762412,425.446852279676,0.10296,1.0
2024-08-02,25.5406,25.5406,25.5406,25.5406,70,23.8928993023028,23.8928993023028,23.8928993023028,23.8928993023028,74.8273358280838,0.0,1.0
2024-08-05,25.129,25.129,25.08,25.08,101,23.5078528526177,23.5078528526177,23.4620139895599,23.4620139895599,107.965155980521,0.0,1.0
2024-08-06,25.1447,25.25,25.11,25.18,1252,23.5225399985362,23.6210467797603,23.4900785995953,23.5555626896778,1338.3403493823,0.0,1.0
2024-08-07,24.968,24.968,24.968,24.968,86,23.3572394454279,23.3572394454279,23.3572394454279,23.3572394454279,91.930726874503,0.0,1.0
2024-08-08,25.33,25.33,25.33,25.33,76,23.6958857398546,23.6958857398546,23.6958857398546,23.6958857398546,81.2411074704909,0.0,1.0
2024-08-09,25.5019,25.5098,25.5019,25.5098,108,23.8566959553572,23.8640863026665,23.8566959553572,23.8640863026665,115.447889563329,0.0,1.0
2024-08-12,25.49,25.49,25.42,25.42,151,23.8455636600432,23.8455636600432,23.7800795699607,23.7800795699607,161.41325300058,0.0,1.0
2024-08-13,25.9982,25.9982,25.9982,25.9982,151,24.3209781540422,24.3209781540422,24.3209781540422,24.3209781540422,161.41325300058,0.0,1.0
2024-08-14,26.0872,26.0872,26.0872,26.0872,0,24.4042364971471,24.4042364971471,24.4042364971471,24.4042364971471,0,0.0,1.0
2024-08-15,26.4771,26.4771,26.4771,26.4771,0,24.7689828789066,24.7689828789066,24.7689828789066,24.7689828789066,0,0.0,1.0
2024-08-16,26.5394,26.5394,26.5394,26.5394,60,24.82726371908,24.82726371908,24.82726371908,24.82726371908,64.1377164240718,0.0,1.0
2024-08-19,26.7921,26.7921,26.5065,26.7,1664,25.0636612842779,25.0636612842779,24.7964861967413,24.9775029314693,1778.75266882759,0.0,1.0
2024-08-20,26.8017,26.8017,26.8017,26.8017,1664,25.0726419594892,25.0726419594892,25.0726419594892,25.0726419594892,1778.75266882759,0.0,1.0
2024-08-21,26.8764,26.8764,26.79,26.79,416,25.1425228384772,25.1425228384772,25.0616967615754,25.0616967615754,444.688167206898,0.0,1.0
2024-08-22,26.48,26.48,26.48,26.48,4,24.77169579121,24.77169579121,24.77169579121,24.77169579121,4.27584776160479,0.0,1.0
2024-08-23,26.8708,26.8708,26.8708,26.8708,4,25.1372841112706,25.1372841112706,25.1372841112706,25.1372841112706,4.27584776160479,0.0,1.0
2024-08-26,26.6842,26.6842,26.6515,26.6515,472,24.9627222368507,24.9627222368507,24.9321318119122,24.9321318119122,504.550035869364,0.0,1.0
2024-08-27,26.7932,26.7932,26.7,26.7,150,25.0646903199792,25.0646903199792,24.9775029314693,24.9775029314693,160.344291060179,0.0,1.0
2024-08-28,26.45,26.45,26.45,26.45,10,24.7436311811747,24.7436311811747,24.7436311811747,24.7436311811747,10.6896194040119,0.0,1.0
2024-08-29,26.4179,26.71,26.4179,26.71,200,24.7136020484368,24.9868578014811,24.7136020484368,24.9868578014811,213.792388080239,0.0,1.0
2024-08-30,26.5884,26.5884,26.5801,26.5801,133,24.8731025821378,24.8731025821378,24.865338040028,24.865338040028,142.171938073359,0.0,1.0
2024-09-03,25.8671,26.34,25.8671,26.34,1140,24.3047006802217,24.7490370361207,24.3047006802217,24.7490370361207,1213.28356962638,0.1137,1.0
2024-09-04,25.9306,25.9306,25.915,25.915,198,24.3643652152176,24.3643652152176,24.3497074711871,24.3497074711871,210.728198935108,0.0,1.0
2024-09-05,25.9664,25.9664,25.93,25.93,129,24.3980028585697,24.3980028585697,24.3638014558318,24.3638014558318,137.292614457722,0.0,1.0
2024-09-06,25.4924,25.4924,25.4924,25.4924,35,23.9526329437967,23.9526329437967,23.9526329437967,23.9526329437967,37.2499341551958,0.0,1.0
2024-09-09,25.6895,25.6895,25.6895,25.6895,35,24.1378279020282,24.1378279020282,24.1378279020282,24.1378279020282,37.2499341551959,0.0,1.0
2024-09-10,25.8626,25.8626,25.8626,25.8626,1,24.3004724848282,24.3004724848282,24.3004724848282,24.3004724848282,1.0642838330056,0.0,1.0
2024-09-11,26.3213,26.3213,26.3213,26.3213,1,24.7314665352636,24.7314665352636,24.7314665352636,24.7314665352636,1.0642838330056,0.0,1.0
2024-09-12,26.5503,26.5503,26.5503,26.5503,1,24.9466347008396,24.9466347008396,24.9466347008396,24.9466347008396,1.0642838330056,0.0,1.0
2024-09-13,26.6438,26.6438,26.58,26.58,385,25.034487205125,25.034487205125,24.9745407904362,24.9745407904362,409.749275707155,0.0,1.0
2024-09-16,26.5245,26.5245,26.5245,26.5245,3,24.9223930472507,24.9223930472507,24.9223930472507,24.9223930472507,3.19285149901679,0.0,1.0
2024-09-17,26.4733,26.4733,26.4733,26.4733,3,24.8742855796634,24.8742855796634,24.8742855796634,24.8742855796634,3.19285149901679,0.0,1.0
2024-09-18,26.4305,26.58,26.4305,26.5019,3935,24.8340707434772,24.9745407904362,24.8340707434772,24.901158110386,4187.95688287701,0.0,1.0
2024-09-19,26.9231,26.96,26.9231,26.93,207,25.2969171992096,25.3315884014356,25.2969171992096,25.3034004321462,220.306753432159,0.0,1.0
2024-09-20,26.8394,26.88,26.72,26.82,2000,25.2182727648921,25.2564204833305,25.1060846471202,25.2000445447516,2128.56766601119,0.0,1.0
2024-09-23,26.8789,26.8789,26.85,26.85,200,25.2553869244565,25.2553869244565,25.2282325140411,25.2282325140411,212.856766601119,0.0,1.0
2024-09-24,26.9889,26.9889,26.815,26.815,1003,25.3587428118511,25.3587428118511,25.1953465498701,25.1953465498701,1067.47668450461,0.0,1.0
2024-09-25,26.9968,27.08,26.9968,27.08,207,25.366165643764,25.4443402785934,25.366165643764,25.4443402785934,220.306753432158,0.0,1.0
2024-09-26,27.1167,27.16,27.0,27.16,574,25.4788235610241,25.5195081966985,25.3691723604882,25.5195081966985,610.898920145212,0.0,1.0
2024-09-27,26.9622,26.99,26.95,26.99,723,25.3336555191835,25.3597763707251,25.3221924116725,25.3597763707251,769.477211263046,0.0,1.0
2024-09-30,27.0014,27.0014,26.89,26.95,700,25.3704877990551,25.3704877990551,25.2658164730936,25.3221924116725,744.998683103915,0.0,1.0
2024-10-01,26.6598,26.6598,26.52,26.63,854,25.1525760044682,25.1525760044682,25.0206796614565,25.1244607611081,905.174451950985,0.10968,1.0
2024-10-02,26.67,26.7,26.565,26.565,1874,25.1621993427996,25.1905032790682,25.0631355658594,25.0631355658594,1986.29616271211,0.0,1.0
2024-10-03,26.7078,26.78,26.66,26.78,259,25.197862302498,25.2659804424512,25.1527646973767,25.2659804424512,274.520120673659,0.0,1.0
2024-10-04,26.9112,26.9112,26.8,26.8,314,25.3897629903992,25.3897629903992,25.2848497332969,25.2848497332969,332.815899195093,0.0,1.0
2024-10-07,26.7175,26.855,26.7175,26.855,338,25.2070139085582,25.3367402831227,25.2070139085582,25.3367402831227,358.254057095354,0.0,1.0
2024-10-08,27.0756,27.0756,27.0756,27.0756,57,25.5448685611512,25.5448685611512,25.5448685611512,25.5448685611512,60.415625013122,0.0,1.0
2024-10-09,27.13,27.13,26.95,26.95,759,25.5961930322517,25.5961930322517,25.42636941464,25.42636941464,804.48174359578,0.0,1.0
2024-10-10,27.1927,27.21,27.1927,27.21,195,25.6553482590531,25.6716701956346,25.6553482590531,25.6716701956346,206.685032939627,0.0,1.0
2024-10-11,27.1276,27.1276,27.1276,27.1276,1,25.5939287173502,25.5939287173502,25.5939287173502,25.5939287173502,1.05992324584424,0.0,1.0
2024-10-14,27.2364,27.2364,27.2364,27.2364,13,25.696577659551,25.696577659551,25.696577659551,25.696577659551,13.7790021959752,0.0,1.0
2024-10-15,26.9939,27.07,26.9939,27.0024,3439,25.4677875080464,25.5395851597144,25.4677875080464,25.4758069566558,3645.07604245835,0.0,1.0
2024-10-16,27.0879,27.14,27.0399,27.04,1218,25.5564731750214,25.6056276776745,25.5111868769916,25.5112812234458,1290.98651343829,0.0,1.0
2024-10-17,27.107,27.285,27.107,27.285,171,25.5744933477791,25.7424300363062,25.5744933477791,25.7424300363062,181.246875039365,0.0,1.0
2024-10-18,27.2122,27.25,27.195,27.195,612,25.6737458176277,25.7094087773261,25.6575182275003,25.6575182275003,648.673026456676,0.0,1.0
2024-10-21,27.2014,27.22,27.19,27.2,532,25.663556400571,25.6811048410575,25.6528009047889,25.6622355502118,563.879166789137,0.0,1.0
2024-10-22,27.2061,27.2061,27.1799,27.18,540,25.6679906839197,25.6679906839197,25.6432719129118,25.643366259366,572.358552755892,0.0,1.0
2024-10-23,26.8322,27.05,26.8322,27.05,331,25.3152292915585,25.5207158688687,25.3152292915585,25.5207158688687,350.834594374445,0.0,1.0
2024-10-24,27.0067,27.0067,27.0067,27.0067,331,25.4798638541877,25.4798638541877,25.4798638541877,25.4798638541877,350.834594374444,0.0,1.0
2024-10-25,27.0781,27.89,27.0781,27.89,1361,25.547227222507,26.3132260843899,25.547227222507,26.3132260843899,1442.55553759401,0.0,1.0
2024-10-28,27.0503,27.18,27.05,27.18,339,25.5209989082314,25.643366259366,25.5207158688687,25.643366259366,359.313980341198,0.0,1.0
2024-10-29,27.2743,27.37,27.2743,27.37,220,25.7323349657037,25.8226245224006,25.7323349657037,25.8226245224006,233.183114085734,0.0,1.0
2024-10-30,27.0944,27.0944,27.0944,27.0944,4,25.5626056945462,25.5626056945462,25.5626056945462,25.5626056945462,4.23969298337698,0.0,1.0
2024-10-31,26.5783,26.65,26.5783,26.65,250,25.0756836442718,25.1433300519538,25.0756836442718,25.1433300519538,264.980811461061,0.0,1.0
2024-11-01,26.4507,26.4507,26.4507,26.4507,25,25.079457502441,25.079457502441,25.079457502441,25.079457502441,26.3668980852412,0.1316,1.0
2024-11-04,26.4455,26.4455,26.4455,26.4455,1,25.0745270779527,25.0745270779527,25.0745270779527,25.0745270779527,1.05467592340965,0.0,1.0
2024-11-05,26.7594,26.7594,26.7594,26.7594,1,25.372154048506,25.372154048506,25.372154048506,25.372154048506,1.05467592340965,0.0,1.0
2024-11-06,27.2305,27.2305,27.06,27.06,645,25.818831543975,25.818831543975,25.657170510272,25.657170510272,680.265970599223,0.0,1.0
2024-11-07,27.7069,27.7069,27.7069,27.7069,54,26.2705342797877,26.2705342797877,26.2705342797877,26.2705342797877,56.9524998641212,0.0,1.0
2024-11-08,27.7997,27.9,27.7997,27.85,2109,26.3585233937328,26.4536236968437,26.3585233937328,26.4062157690716,2224.31152247095,0.0,1.0
2024-11-11,27.7504,27.7504,27.7504,27.7504,1,26.3117791769495,26.3117791769495,26.3117791769495,26.3117791769495,1.05467592340965,0.0,1.0
2024-11-12,27.638,27.69,27.638,27.68,315,26.2052061553178,26.2545104002008,26.2052061553178,26.2450288146463,332.222915874039,0.0,1.0
2024-11-13,27.51,27.51,27.51,27.51,47,26.0838418602211,26.0838418602211,26.0838418602211,26.0838418602211,49.5697684002536,0.0,1.0
2024-11-14,27.3619,27.3619,27.3619,27.3619,165,25.9434195781601,25.9434195781601,25.9434195781601,25.9434195781601,174.021527362592,0.0,1.0
2024-11-15,26.9918,26.9918,26.9918,26.9918,59,25.5925060967909,25.5925060967909,25.5925060967909,25.5925060967909,62.2258794811693,0.0,1.0
2024-11-18,27.1163,27.1163,27.1163,27.1163,10,25.7105518369434,25.7105518369434,25.7105518369434,25.7105518369434,10.5467592340965,0.0,1.0
2024-11-19,27.3327,27.3327,27.3327,27.3327,21,25.9157333483412,25.9157333483412,25.9157333483412,25.9157333483412,22.1481943916026,0.0,1.0
2024-11-20,27.3125,27.34,27.14,27.34,1832,25.8965805455212,25.9226549057959,25.7330231947074,25.9226549057959,1932.16629168648,0.0,1.0
2024-11-21,27.3747,27.3747,27.32,27.32,104,25.9555560076698,25.9555560076698,25.9036917346871,25.9036917346871,109.686296034603,0.0,1.0
2024-11-22,27.4051,27.4051,27.4051,27.4051,1,25.9843800277552,25.9843800277552,25.9843800277552,25.9843800277552,1.05467592340965,0.0,1.0
2024-11-25,27.35,27.6447,27.35,27.6447,633,25.9321364913503,26.2115588176392,25.9321364913503,26.2115588176392,667.609859518309,0.0,1.0
2024-11-26,27.5319,27.57,27.5199,27.52,2575,26.1046065325853,26.1407313735477,26.09322862992,26.0933234457756,2715.79050277985,0.0,1.0
2024-11-27,27.39,27.39,27.39,27.39,2575,25.970062833568,25.970062833568,25.970062833568,25.970062833568,2715.79050277985,0.0,1.0
2024-11-29,27.615,27.97,27.58,27.97,6422,26.1833985085426,26.5199947957246,26.1502129591021,26.5199947957246,6773.12878013677,0.0,1.0
2024-12-02,27.7482,27.81,27.626,27.64,3090,26.421101858392,26.4799461832437,26.3047462516465,26.3180766812245,3245.20674646906,0.1175,1.0
2024-12-03,27.7872,27.7872,27.7144,27.7144,673,26.4582366265023,26.4582366265023,26.3889183926964,26.3889183926964,706.80392892352,0.0,1.0
2024-12-04,28.0669,28.0669,28.0669,28.0669,54,26.7245595660008,26.7245595660008,26.7245595660008,26.7245595660008,56.712350909168,0.0,1.0
2024-12-05,28.0676,28.0676,28.01,28.01,150,26.7252260874797,26.7252260874797,26.6703808915014,26.6703808915014,157.534308081022,0.0,1.0
2024-12-06,28.4266,28.4266,28.4266,28.4266,100,27.0670563888024,27.0670563888024,27.0670563888024,27.0670563888024,105.022872054015,0.0,1.0
2024-12-09,28.2493,28.2599,28.225,28.2599,2347,26.8982360199319,26.9083290594695,26.8750982028785,26.9083290594695,2464.88680710773,0.0,1.0
2024-12-10,28.16,28.41,28.16,28.41,2119,26.8132069226948,27.051250308017,26.8132069226948,27.051250308017,2225.43465882457,0.0,1.0
2024-12-11,28.7223,28.7223,28.61,28.61,315,27.3486141049615,27.3486141049615,27.2416850162748,27.2416850162748,330.822046970147,0.0,1.0
2024-12-12,28.5243,28.63,28.5243,28.54,944,27.1600837437863,27.2607284871005,27.1600837437863,27.1750328683845,991.415912189901,0.0,1.0
2024-12-13,29.1698,29.19,28.96,29.15,1109,27.7747117646883,27.7939456702223,27.5749457557259,27.7558587285708,1164.70365107902,0.0,1.0
2024-12-16,29.6335,29.6335,29.57,29.57,541,28.2162346357839,28.2162346357839,28.1557716159121,28.1557716159121,568.173737812221,0.0,1.0
2024-12-17,29.5425,29.6,29.485,29.54,1025,28.1295868435266,28.1843368221507,28.0748368649025,28.1272064096734,1076.48443855365,0.0,1.0
2024-12-18,28.6638,29.74,28.6638,29.74,2247,27.2929119527961,28.3176411179312,27.2929119527961,28.3176411179312,2359.86393505372,0.0,1.0
2024-12-19,28.5502,28.73,28.5502,28.73,1585,27.1847450385057,27.3559458412294,27.1847450385057,27.3559458412294,1664.61252205614,0.0,1.0
2024-12-20,28.56,28.89,28.4339,28.4339,4402,27.1940763392103,27.5082936078356,27.0740072556538,27.0740072556538,4623.10682781774,0.0,1.0
2024-12-23,28.5991,28.63,28.59,28.63,573,27.3919856097672,27.421581378702,27.3832697037055,27.421581378702,598.25105538011,0.16875,1.0
2024-12-24,28.9679,28.9679,28.9679,28.9679,573,27.7452192532344,27.7452192532344,27.7452192532344,27.7452192532344,598.251055380109,0.0,1.0
2024-12-26,28.9751,28.9751,28.97,28.97,753,27.7521153547337,27.7521153547337,27.7472306161717,27.7472306161717,786.183324085904,0.0,1.0
2024-12-27,28.5911,28.5911,28.5186,28.5186,1212,27.3843232747679,27.3843232747679,27.3148833638369,27.3148833638369,1265.41060928568,0.0,1.0
2024-12-30,28.395,28.395,28.3819,28.3819,346,27.1965002880979,27.1965002880979,27.1839532145365,27.1839532145365,361.247583178914,0.0,1.0
2024-12-31,28.0758,28.17,28.0758,28.17,423,26.8907731216263,26.9809971162429,26.8907731216263,26.9809971162429,441.640831458614,0.0,1.0
2025-01-02,28.0864,28.26,27.85,28.26,1274,26.9009257155003,27.0671983849849,26.6745037162714,27.0671983849849,1330.14283517323,0.0,1.0
2025-01-03,28.28,28.28,28.13,28.13,220,27.0863542224831,27.0863542224831,26.9426854412465,26.9426854412465,229.694995084859,0.0,1.0
2025-01-06,28.4588,28.53,28.4588,28.5219,264,27.2576074097172,27.3258021912109,27.2576074097172,27.3180440770241,275.63399410183,0.0,1.0
2025-01-07,28.0634,28.45,28.0634,28.45,154,26.8788965023774,27.249178841218,26.8788965023774,27.249178841218,160.786496559401,0.0,1.0
2025-01-08,28.0459,28.0459,28.03,28.03,101,26.8621351445664,26.8621351445664,26.8469062537554,26.8469062537554,105.45088410714,0.0,1.0
2025-01-10,27.724,27.85,27.65,27.78,4418,26.5538219400326,26.6745037162714,26.4829453412892,26.6074582850276,4612.69312856775,0.0,1.0
2025-01-13,27.6663,27.6663,27.486,27.486,828,26.4985573488502,26.4985573488502,26.3258674738038,26.3258674738038,864.488436046651,0.0,1.0
2025-01-14,27.5847,27.77,27.57,27.77,4065,26.4204015318575,26.5978803662785,26.4063219912963,26.5978803662785,4244.1370682725,0.0,1.0
2025-01-15,28.1242,28.1242,28.0,28.12,1325,26.937130248372,26.937130248372,26.818172497508,26.9331075224973,1383.39031130653,0.0,1.0
2025-01-16,27.9664,28.1,27.9664,28.1,100,26.785990690511,26.9139516849991,26.785990690511,26.9139516849991,104.406815947663,0.0,1.0
2025-01-17,28.2512,28.2512,28.18,28.18,251,27.0587698164857,27.0587698164857,26.990575034992,26.990575034992,262.061108028634,0.0,1.0
2025-01-21,28.3546,28.3546,28.27,28.27,971,27.1578054963515,27.1578054963515,27.076776303734,27.076776303734,1013.79018285181,0.0,1.0
2025-01-22,28.6205,28.71,28.614,28.67,2659,27.4124823558903,27.4982047286948,27.4062567087034,27.4598930536984,2776.17723604836,0.0,1.0
2025-01-23,28.7165,28.85,28.53,28.54,163566,27.5044303758818,27.6322955911824,27.3258021912109,27.33538010996,170774.052572954,0.0,1.0
2025-01-24,28.6857,28.78,28.6857,28.75,2138,27.4749303861345,27.5652501599386,27.4749303861345,27.5365164036913,2232.21772496104,0.0,1.0
2025-01-27,28.3694,28.3694,28.245,28.2739,3441,27.1719808161001,27.1719808161001,27.0528315068612,27.0805116920461,3592.63853675909,0.0,1.0
2025-01-28,28.565,28.65,28.565,28.65,2944,27.3593249068327,27.4407372162002,27.3593249068327,27.4407372162002,3073.73666149921,0.0,1.0
2025-01-29,28.6135,28.69,28.59,28.59,1466,27.4057778127659,27.4790488911966,27.3832697037055,27.3832697037055,1530.60392179274,0.0,1.0
2025-01-30,28.6903,28.6903,28.6903,28.6903,615,27.4793362287591,27.4793362287591,27.4793362287591,27.4793362287591,642.101918078128,0.0,1.0
2025-01-31,28.6828,28.8801,28.6828,28.88,740,27.4721527896973,27.6611251266172,27.4721527896973,27.6610293474297,772.610438012705,0.0,1.0
2025-02-03,28.34,28.34,27.99,27.99,408,27.3066463537126,27.3066463537126,26.969408307707,26.969408307707,423.439768114474,0.17,1.0
2025-02-04,28.6782,28.6782,28.6782,28.6782,90,27.6325146598815,27.6325146598815,27.6325146598815,27.6325146598815,93.405831201722,0.0,1.0
2025-02-05,28.8337,28.8337,28.7,28.7,1104,27.7823447060354,27.7823447060354,27.6535197724613,27.6535197724613,1145.77819607446,0.0,1.0
2025-02-06,28.9222,28.9222,28.86,28.87,2965,27.8676177548111,27.8676177548111,27.8076857363496,27.8173211090926,3077.20321681229,0.0,1.0
2025-02-07,28.6597,28.99,28.6597,28.99,1837,27.6146892203069,27.9329455820088,27.6146892203069,27.9329455820088,1906.51679908404,0.0,1.0
2025-02-10,28.9,28.9699,28.53,28.53,5874,27.8462272273216,27.9135784827953,27.48971843583,27.48971843583,6096.28724976573,0.0,1.0
2025-02-11,28.8717,28.8717,28.8401,28.8401,182,27.8189591224589,27.8189591224589,27.788511344591,27.788511344591,188.88734754126,0.0,1.0
2025-02-12,28.8408,28.88,28.8399,28.84,1873,27.789185820683,27.8269564818356,27.7883186371361,27.7884149908635,1943.87913156472,0.0,1.0
2025-02-13,29.1568,29.16,29.01,29.03,3915,28.0936635993623,28.0967469186401,27.9522163274948,27.9714870729809,4063.15365727491,0.0,1.0
2025-02-14,29.2962,29.2962,29.235,29.27,2698,28.2279806954,28.2279806954,28.1690122142127,28.2027360188133,2800.09925091384,0.0,1.0
2025-02-18,29.0791,29.1625,29.03,29.1625,2467,28.0187967531491,28.0991557618259,27.9714870729809,28.0991557618259,2560.35761749609,0.0,1.0
2025-02-19,29.1122,29.19,29.1122,29.12,2294,28.0506898369285,28.1256530368691,28.0506898369285,28.058205427668,2380.810853075,0.0,1.0
2025-02-20,28.9622,29.07,28.93,29.0403,1374,27.9061592457832,28.0100285639529,27.8751333455507,27.9814115069062,1425.99568967962,0.0,1.0
2025-02-21,28.6702,28.91,28.6702,28.91,3172,27.6248063616871,27.8558626000647,27.6248063616871,27.8558626000647,3292.03662857624,0.0,1.0
2025-02-24,28.4955,28.73,28.4955,28.7023,3816,27.4564763998666,27.6824258906903,27.4564763998666,27.6557359081922,3960.40724295301,0.0,1.0
2025-02-25,28.4955,28.61,28.37,28.61,7034,27.4564763998666,27.5668014177741,27.3355524719417,27.5668014177741,7300.18462969902,0.0,1.0
2025-02-26,28.4681,28.6,28.4681,28.6,769,27.4300754785507,27.5571660450311,27.4300754785507,27.5571660450311,798.100935490269,0.0,1.0
2025-02-27,28.1266,28.42,28.12,28.42,3402,27.1010274993766,27.3837293356568,27.0946681533662,27.3837293356568,3530.7404194251,0.0,1.0
2025-02-28,28.3887,28.43,28.09,28.1216,3930,27.3535706189711,27.3933647083998,27.0657620351372,27.0962098130051,4078.72129580853,0.0,1.0
2025-03-03,27.9732,28.3583,27.915,28.3583,3927,27.0987150099183,27.4717761952786,27.0423344308792,27.4717761952786,4053.72566041578,0.151,1.0
2025-03-04,27.8244,28.03,27.7555,27.85,1764,26.9545667253647,27.1537393550974,26.8878206446809,26.9793664302341,1820.92489558783,0.0,1.0
2025-03-05,27.86,27.97,27.82,27.82,2146,26.9890538149487,27.0956150468096,26.9503042760902,26.9503042760902,2215.25216889541,0.0,1.0
2025-03-06,27.5397,27.74,27.525,27.74,2699,26.6787668825393,26.8728051983732,26.6645264270088,26.8728051983732,2786.0976718773,0.0,1.0
2025-03-07,27.4814,27.4814,27.26,27.46,2233,26.622289429653,26.622289429653,26.4078107320712,26.6015584263637,2305.05968925603,0.0,1.0
2025-03-10,27.17,27.2,27.07,27.2,662,26.3206242696395,26.3496864237834,26.2237504224933,26.3496864237834,683.362971019925,0.0,1.0
2025-03-11,27.06,27.06,26.94,27.01,575,26.2140630377786,26.2140630377786,26.0978144212031,26.1656261142055,593.555450659301,0.0,1.0
2025-03-12,26.99,27.09,26.99,27.05,808,26.1462513447762,26.2431251919225,26.1462513447762,26.204375653064,834.07444196994,0.0,1.0
2025-03-13,26.81,26.86,26.7899,26.86,779,25.971878419913,26.0203153434861,25.9524067766366,26.0203153434861,804.138601849729,0.0,1.0
2025-03-14,26.86,26.96,26.84,26.84,1902,26.0203153434861,26.1171891906324,26.0009405740569,26.0009405740569,1963.37820374607,0.0,1.0
2025-03-17,27.0641,27.1,26.88,27.05,2224,26.2180348655116,26.2528125766371,26.0396901129154,26.204375653064,2295.76925611528,0.0,1.0
2025-03-18,26.92,26.92,26.8499,26.8499,1456,26.0784396517739,26.0784396517739,26.0105310849243,26.0105310849243,1502.98562810424,0.0,1.0
2025-03-19,27.0275,27.03,26.8385,26.8385,1914,26.1825790374561,26.1850008836348,25.9994874663497,25.9994874663497,1975.76544793374,0.0,1.0
2025-03-20,26.98,26.99,26.98,26.99,572,26.1365639600616,26.1462513447762,26.1365639600616,26.1462513447762,590.458639612383,0.0,1.0
2025-03-21,26.8785,27.0,26.835,27.0,981,26.0382370052082,26.1559387294909,25.9960968816995,26.1559387294909,1012.65721234221,0.0,1.0
2025-03-24,27.0907,27.58,27.0,27.58,7358,26.2438033088525,26.7178070429392,26.1559387294909,26.7178070429392,7595.44522774111,0.0,1.0
2025-03-25,27.05,27.21,27.05,27.12,871,26.204375653064,26.359373808498,26.204375653064,26.2721873460664,899.107473955218,0.0,1.0
2025-03-26,26.9667,27.11,26.93,27.0794,10645,26.1236797383912,26.2624999613518,26.0881270364885,26.232856564125,10988.5178648143,0.0,1.0
2025-03-27,26.9419,27.07,26.8876,26.8876,23573,26.0996550242989,26.2237504224933,26.0470525252985,26.0470525252985,24333.7089363334,0.0,1.0
2025-03-28,26.65,26.855,26.58,26.855,6424,25.816880264479,26.0154716511288,25.7490685714766,26.0154716511288,6631.30472180059,0.0,1.0
2025-03-31,26.7078,26.7078,26.42,26.42,4399,25.8728733481295,25.8728733481295,25.5940704160426,25.5940704160426,4540.95726513089,0.0,1.0
2025-04-01,26.71,26.79,26.55,26.5685,17641,25.9912628767269,26.0691101635161,25.8355683031486,25.8535704882186,18128.8270691115,0.12001,1.0
2025-04-02,26.7741,26.86,26.6705,26.6705,7469,26.0536380152667,26.1372265394566,25.9528257788748,25.9528257788748,7675.54046704801,0.0,1.0
2025-04-03,26.4,26.77,26.24,26.77,7876,25.689604640419,26.0496483418188,25.5339100668407,26.0496483418188,8093.79524949391,0.0,1.0
2025-04-04,25.47,26.22,25.47,25.62,4112,24.7846299314951,25.5144482451434,24.7846299314951,24.9305935942248,4225.7092516403,0.0,1.0
2025-04-07,25.3534,25.5199,25.11,25.42,3092,24.671167511,24.8331871766299,24.434317140944,24.7359753772519,3177.5031629552,0.0,1.0
2025-04-08,25.298,25.69,25.2085,25.595,4285,24.6172582648985,24.9987099701653,24.5301666128031,24.9062663171032,4403.49322550551,0.0,1.0
2025-04-09,26.2557,26.56,25.25,26.56,31417,25.5491875968731,25.8452992139973,24.570549892825,25.8452992139973,32285.7751845289,0.0,1.0
2025-04-10,25.8522,26.02,25.71,25.9612,9975,25.1565453441303,25.3198300281705,25.0181717918626,25.2626122723805,10250.8389555233,0.0,1.0
2025-04-11,25.995,26.03,25.66,25.72,16768,25.2955027510489,25.3295609390192,24.9695172376194,25.0279027027112,17231.6859755604,0.0,1.0
2025-04-14,26.01,26.23,25.9734,26.065,9440,25.3100991173219,25.5241791559921,25.2744839836159,25.3636191269894,9701.04458547772,0.0,1.0
2025-04-15,26.0758,26.23,26.0758,26.19,7813,25.374128510706,25.5241791559921,25.374128510706,25.4852555125975,8029.05310872218,0.0,1.0
2025-04-16,25.9432,26.2,25.8471,26.13,4902,25.245096632853,25.4949864234461,25.1515825795975,25.4268700475056,5037.55514385717,0.0,1.0
2025-04-17,25.9659,26.19,25.9659,25.995,11909,25.2671858004794,25.4852555125975,25.2671858004794,25.2955027510489,12238.3199119125,0.0,1.0
2025-04-21,25.68,26.29,25.61,26.29,9415,24.9889790593167,25.5825646210839,24.9208626833761,25.5825646210839,9675.35325977464,0.0,1.0
2025-04-22,26.0053,26.06,25.97,26.01,4866,25.305525589223,25.3587536715651,25.2711754739273,25.3100991173219,5000.55963484477,0.0,1.0
2025-04-23,26.2419,26.48,26.15,26.45,4960,25.5357589399019,25.7674519272081,25.4463318692029,25.7382591946622,5097.1590194883,0.0,1.0
2025-04-24,26.6525,26.73,26.435,26.435,5276,25.9353101393472,26.0107246984242,25.7236628283892,25.7236628283892,5421.89737637506,0.0,1.0
2025-04-25,26.6797,26.74,26.51,26.58,67917,25.9617782168556,26.0204556092729,25.7966446597541,25.8647610356946,69795.1107110052,0.0,1.0
2025-04-28,26.68,26.68,26.57,26.645,2445,25.962070144181,25.962070144181,25.8550301248459,25.9280119562108,2512.61165375986,0.0,1.0
2025-04-29,26.8095,26.84,26.75,26.75,3719,26.0880854396709,26.1177647177593,26.0301865201215,26.0301865201215,3821.8416115881,0.0,1.0
2025-04-30,26.8617,26.9,26.746,26.746,9736,26.1388807943009,26.1761501828512,26.0262941557821,26.0262941557821,10005.229881802,0.0,1.0
2025-05-01,26.7,26.85,26.7,26.795,3259,26.0905181673831,26.2370941121437,26.0905181673831,26.1833495990648,3335.13115537819,0.112,1.0
2025-05-02,26.82,27.0,26.14,26.14,5153,26.2077789231916,26.3836700569043,25.5433013069436,25.5433013069436,5273.37552735925,0.0,1.0
2025-05-05,26.78,26.82,26.755,26.82,1003,26.1686920045887,26.2077789231916,26.144262680462,26.2077789231916,1026.43036171965,0.0,1.0
2025-05-06,26.7885,26.86,26.7,26.78,4234,26.1769979747918,26.2468658417944,26.0905181673831,26.1686920045887,4332.90742923328,0.0,1.0
2025-05-07,26.88,26.88,26.74,26.81,653,26.2664093010958,26.2664093010958,26.1296050859859,26.1980071935409,668.25426341269,0.0,1.0
2025-05-08,26.8271,26.99,26.77,26.94,9400,26.2147168512436,26.3738983272536,26.158920274938,26.325039679,9619.58664024392,0.0,1.0
2025-05-09,26.84,26.99,26.81,26.88,14698,26.227322382493,26.3738983272536,26.1980071935409,26.2664093010958,15041.3494083303,0.0,1.0
2025-05-12,27.267,27.65,27.0315,27.65,2030,26.6445752385781,27.0188324842001,26.414451005304,27.0188324842001,2077.42137018034,0.0,1.0
2025-05-13,27.5219,27.57,27.45,27.4501,1187,26.8936566273746,26.9406586469945,26.823397891186,26.8234956084825,1214.72865340101,0.0,1.0
2025-05-14,27.5,27.5899,27.5,27.55,2616,26.8722565394395,26.9601043889994,26.8722565394395,26.9211151876931,2677.11049477427,0.0,1.0
2025-05-15,27.585,27.585,27.55,27.57,503,26.9553162414705,26.9553162414705,26.9211151876931,26.9406586469945,514.750221281138,0.0,1.0
2025-05-16,27.6904,27.6904,27.61,27.6455,2471,27.058310271989,27.058310271989,26.9797455655973,27.0144352058573,2528.7232540471,0.0,1.0
2025-05-19,27.7169,27.7169,27.53,27.7,866,27.0842053555633,27.0842053555633,26.9015717283916,27.0676911324536,886.230003239495,0.0,1.0
2025-05-20,27.6298,27.66,27.55,27.66,389,26.9990935903057,27.0286042138508,26.9211151876931,27.0286042138508,398.087149261158,0.0,1.0
2025-05-21,27.395,27.395,27.395,27.395,229,26.7696533781071,26.7696533781071,26.7696533781071,26.7696533781071,234.349504320836,0.0,1.0
2025-05-22,27.3975,27.54,27.3975,27.4609,10373,26.7720963105198,26.9113434580423,26.7720963105198,26.8340490765053,10615.3161935373,0.0,1.0
2025-05-23,27.2804,27.2804,27.2804,27.2804,126,26.65766935631,26.65766935631,26.65766935631,26.65766935631,128.943395390504,0.0,1.0
2025-05-27,27.7209,27.77,27.57,27.5722,19443,27.0881140474236,27.1360932400086,26.9406586469945,26.9428084275176,19897.1939410918,0.0,1.0
2025-05-28,27.6302,27.75,27.6302,27.71,2876,26.9994844594917,27.1165497807072,26.9994844594917,27.0774628621043,2943.18416780229,0.0,1.0
2025-05-29,27.6951,27.6951,27.685,27.690555,289,27.0629029849248,27.0629029849248,27.0530335379776,27.0584617337985,295.751121173457,0.0,1.0
2025-05-30,27.7323,27.8,27.56,27.68,3291,27.0992538192254,27.1654084289607,26.9308869173438,27.0481476731522,3367.87868436625,0.0,1.0
2025-06-02,27.7103,27.7289,27.6,27.66,10402,27.190130904977,27.2083817515875,27.0819014221197,27.1407751208635,10600.9986346641,0.115,1.0
2025-06-03,27.9362,28.06,27.72,27.72,15093,27.4117903807471,27.5332664458217,27.1996488196072,27.1996488196072,15381.7412413945,0.0,1.0
2025-06-04,28.0921,28.14,28.04,28.04,2189,27.5647638746496,27.6117647108134,27.5136418795738,27.5136418795738,2230.87733236684,0.0,1.0
2025-06-05,27.9747,28.25,27.9747,28.25,14238,27.4495676707744,27.7196998251769,27.4495676707744,27.7196998251769,14510.3844030329,0.0,1.0
2025-06-06,27.9848,28.13,27.95,28.085,18684,27.4594780767296,27.6019524276894,27.4253313314582,27.5577971536316,19041.4399625134,0.0,1.0
2025-06-09,27.9922,28.37,27.9922,28.36,15276,27.4667391662413,27.8374472226644,27.4667391662413,27.8276349395404,15568.2421787281,0.0,1.0
2025-06-10,28.04,28.04,27.9768,27.9768,1747,27.5136418795738,27.5136418795738,27.4516282502304,27.4516282502304,1780.42151651204,0.0,1.0
2025-06-11,28.0711,28.25,28.05,28.25,5261,27.5441580800893,27.7196998251769,27.5234541626978,27.7196998251769,5361.64716563815,0.0,1.0
2025-06-12,28.1447,28.21,28.1447,28.155,4748,27.6163764838816,27.6804506926811,27.6163764838816,27.6264831354993,4838.83306262117,0.0,1.0
2025-06-13,27.7734,28.03,27.71,27.86,12224,27.2520464114891,27.5038295964499,27.1898365364832,27.3370207833426,12457.8549615588,0.0,1.0
2025-06-16,27.93,28.13,27.93,28.12,3491,27.4057067652103,27.6019524276894,27.4057067652103,27.5921401445655,3557.78564060878,0.0,1.0
2025-06-17,27.8591,28.09,27.8591,28.02,1941,27.3361376778614,27.5627032951936,27.3361376778614,27.4940173133259,1978.1328927017,0.0,1.0
2025-06-18,27.85,27.96,27.8279,27.92,40316,27.3272085002186,27.4351436145822,27.3055233545147,27.3958944820863,41087.2775384657,0.0,1.0
2025-06-20,27.7834,27.7834,27.7834,27.7834,115,27.2618586946131,27.2618586946131,27.2618586946131,27.2618586946131,117.200042586654,0.0,1.0
2025-06-23,27.9658,27.9658,27.9658,27.9658,292,27.4408347387941,27.4408347387941,27.4408347387941,27.4408347387941,297.586195089591,0.0,1.0
2025-06-24,28.2669,28.2669,28.16,28.215,606,27.7362825836564,27.7362825836564,27.6313892770613,27.685356834243,617.593267891412,0.0,1.0
2025-06-25,28.3402,29.0,28.319,29.0,1032,27.808206618955,28.4556210594736,27.7874045787322,28.4556210594736,1051.74299086458,0.0,1.0
2025-06-26,28.6026,28.74,28.58,28.58,2448,28.0656809281276,28.2005016982508,28.0435051682675,28.0435051682675,2494.83221088808,0.0,1.0
2025-06-27,28.7275,28.79,28.5,28.79,17918,28.1882363443458,28.2495631138705,27.9650069032758,28.2495631138705,18260.7857658058,0.0,1.0
2025-06-30,28.8712,28.89,28.81,28.89,4187,28.3292388528371,28.3476859451101,28.2691876801185,28.3476859451101,4267.10068095931,0.0,1.0
2025-07-01,28.5418,28.95,28.47,28.95,243315,28.1159198177223,28.5180289513296,28.0451911656081,28.5180289513296,247000.564520837,0.112,1.0
2025-07-02,28.6356,28.74,28.6,28.6015,59856,28.208320201682,28.3111624200764,28.173251399241,28.1747290173214,60762.6565972474,0.0,1.0
2025-07-03,28.92,30.0,28.76,30.0,61069,28.488476589722,29.5523616075954,28.3308639944815,29.5523616075954,61994.0302682655,0.0,1.0
2025-07-07,28.6256,28.74,28.52,28.74,8988,28.1984694144795,28.3111624200764,28.0944451016207,28.3111624200764,9124.14390363638,0.0,1.0
2025-07-08,28.58,28.67,28.1,28.1,10489,28.1535498248359,28.2422069096587,27.6807120391144,27.6807120391144,10647.8799961329,0.0,1.0
2025-07-09,28.61,28.84,28.61,28.64,9045,28.1831021864435,28.4096702921018,28.1831021864435,28.2126545480511,9182.00729955398,0.0,1.0
2025-07-10,28.6298,28.8,28.605,28.69,43203,28.2026067451045,28.3702671432916,28.1781767928423,28.2619084840638,43857.4086636408,0.0,1.0
2025-07-11,28.65,29.02,28.58,29.02,32433,28.2225053352536,28.5869844617473,28.1535498248359,28.5869844617473,32924.2722771072,0.0,1.0
2025-07-14,28.72,28.8,28.65,28.65,12316,28.2914608456714,28.3702671432916,28.2225053352536,28.2225053352536,12502.554107386,0.0,1.0
2025-07-15,28.6622,28.86,28.6622,28.86,9257,28.2345232956407,28.4293718665068,28.2345232956407,28.4293718665068,9397.21852647554,0.0,1.0
2025-07-16,28.6861,28.6861,28.572,28.625,1785,28.2580666770548,28.2580666770548,28.1456691950739,28.1978783672473,1812.0379247876,0.0,1.0
2025-07-17,28.845,29.16,28.58,28.58,28232,28.414595685703,28.7248954825828,28.1535498248359,28.1535498248359,28659.6384832513,0.0,1.0
2025-07-18,28.7725,28.85,28.7725,28.845,3165,28.3431774784847,28.4195210793043,28.3431774784847,28.414595685703,3212.94119437129,0.0,1.0
2025-07-21,28.8932,28.96,28.8932,28.96,215,28.4620764800192,28.5278797385321,28.4620764800192,28.5278797385321,218.256668811952,0.0,1.0
2025-07-22,28.7726,28.86,28.71,28.735,3370,28.3432759863567,28.4293718665068,28.2816100584688,28.3062370264752,3421.04639021524,0.0,1.0
2025-07-23,28.8245,28.9,28.735,28.735,2861,28.3944015719378,28.4687750153169,28.3062370264752,28.3062370264752,2904.33641614416,0.0,1.0
2025-07-24,29.0342,29.08,28.94,28.9408,2793,28.6009725795749,28.6460891849625,28.5081781641271,28.5089662271033,2835.30639996178,0.0,1.0
2025-07-25,29.025,29.12,28.97,29.02,2291,28.5919098553486,28.6854923337726,28.5377305257347,28.5869844617473,2325.70245696829,0.0,1.0
2025-07-28,29.0493,29.98,29.0493,29.98,2146,28.6158472682507,29.5326600331904,28.6158472682507,29.5326600331904,2178.50609893232,0.0,1.0
2025-07-29,29.0735,29.2,29.0735,29.17,2481,28.6396861732809,28.7642986313929,28.6396861732809,28.7347462697853,2518.58044336024,0.0,1.0
2025-07-30,29.1174,29.21,29.0116,29.21,898,28.6829311291,28.7741494185954,28.5787098004972,28.7741494185954,911.602272526198,0.0,1.0
2025-07-31,29.0896,29.25,29.05,29.25,6368,28.6555459406769,28.8135525674056,28.6165368233549,28.8135525674056,6464.45798602098,0.0,1.0
2025-08-01,28.685,28.8397,28.645,28.645,17713,28.3673119071309,28.5202985953663,28.3277549095264,28.3277549095264,17911.3694897639,0.112,1.0
2025-08-04,29.0922,29.14,28.7,28.7,2951,28.7700021427447,28.8172727548821,28.3821457812326,28.3821457812326,2984.04851602175,0.0,1.0
2025-08-05,28.9078,29.2,28.9,29.2,3587,28.587644383788,28.8766082512889,28.5799307692551,28.8766082512889,3627.17113757032,0.0,1.0
2025-08-06,29.1004,29.16,28.99,29.03,1450,28.7781113272537,28.8370512536844,28.6689340138652,28.7084910114697,1466.2386812035,0.0,1.0
2025-08-07,29.1459,29.3,29.1459,29.3,1375,28.8231074120288,28.9755007453001,28.8231074120288,28.9755007453001,1390.39874941711,0.0,1.0
2025-08-08,29.325,29.44,29.27,29.3171,2469,29.000223868803,29.1139502369159,28.9458329970968,28.9924113617761,2496.65055440789,0.0,1.0
2025-08-11,29.28,29.44,29.28,29.44,3444,28.9557222464979,29.1139502369159,28.9557222464979,29.1139502369159,3482.56966763094,0.0,1.0
2025-08-12,29.5098,30.0,29.32,30.0,5215,29.1829771977358,29.667748203379,28.9952792441024,29.667748203379,5273.40325688018,0.0,1.0
2025-08-13,29.57,29.6681,29.535,29.65,1918,29.2425104791305,29.3395240157556,29.2078981062266,29.3216244743396,1939.47985555057,0.0,1.0
2025-08-14,29.5982,29.66,29.52,29.65,2836,29.2703981624417,29.3315137237407,29.1930642321249,29.3216244743396,2867.76062061596,0.0,1.0
2025-08-15,29.475,29.475,29.05,29.05,2642,29.1485626098199,29.1485626098199,28.728269510272,28.728269510272,2671.58799706183,0.0,1.0
2025-08-18,29.4511,29.53,29.42,29.53,3372,29.1249273037512,29.202953481526,29.0941717381137,29.202953481526,3409.763333116,0.0,1.0
2025-08-19,29.0988,29.34,29.0988,29.34,5023,28.7765290473495,29.0150577429046,28.7765290473495,29.0150577429046,5079.25303150703,0.0,1.0
2025-08-20,29.056,29.14,28.84,29.08,2873,28.7342030599127,28.8172727548821,28.5205952728483,28.7579372584754,2905.1749869639,0.0,1.0
2025-08-21,28.8838,29.0166,28.8838,29.0166,1489,28.5639101852253,28.6952394172722,28.5639101852253,28.6952394172722,1505.67544573242,0.0,1.0
2025-08-22,29.3034,29.42,29.1299,29.13,9300,28.9788630900965,29.0941717381137,28.807284612987,28.807383505481,9404.15154151213,0.0,1.0
2025-08-25,29.2857,29.4,29.2857,29.2968,6161,28.9613591186565,29.0743932393114,28.9613591186565,28.9723361854918,6229.99759647917,0.0,1.0
2025-08-26,29.3321,29.35,29.15,29.3,13351,29.0072452358778,29.0249469923058,28.8271620042832,28.9755007453001,13500.5190570675,0.0,1.0
2025-08-27,29.4158,29.49,28.72,28.72,11248,29.0900182533652,29.1633964839215,28.4019242800348,28.4019242800348,11373.9673697772,0.0,1.0
2025-08-28,29.4825,29.4825,29.3599,29.36,666,29.1559795468707,29.1559795468707,29.0347373492129,29.0348362417069,673.458594263126,0.0,1.0
2025-08-29,29.2258,29.31,29.19,29.31,4425,28.9021225147438,28.9853899947013,28.8667190018877,28.9853899947013,4474.55597539689,0.0,1.0
2025-09-02,28.913,29.09,28.5723,29.09,5324,28.7035463867692,28.8792641507666,28.3653145099673,28.8792641507666,5362.84993937038,0.112,1.0
2025-09-03,29.1282,29.16,29.005,29.005,1856,28.9171874196067,28.9487570517825,28.7948799138187,28.7948799138187,1869.54347999088,0.0,1.0
2025-09-04,29.45,29.45,29.288,29.288,1080,29.2366562131343,29.2366562131343,29.0758297850688,29.0758297850688,1087.88090430504,0.0,1.0
2025-09-05,29.4065,29.86,29.4065,29.86,3962,29.1934713389315,29.6436860619419,29.1934713389315,29.6436860619419,3990.9112433857,0.0,1.0
2025-09-08,29.5715,31.6,29.54,29.6056,77079,29.3572760341834,31.3710810300524,29.3260042287262,29.3911290045354,77641.4557619703,0.0,1.0
2025-09-09,29.6928,29.95,29.5454,29.95,18181,29.4776973040867,29.7330340775339,29.3313651096617,29.7330340775339,18313.6691862684,0.0,1.0
2025-09-10,29.8538,30.0573,29.81,29.92,8301,29.6375309764234,29.839556767234,29.594048275502,29.7032514056699,8361.57350614454,0.0,1.0
2025-09-11,29.9097,29.99,29.875,29.98,14220,29.6930260216633,29.7727443066858,29.6585773978739,29.7628167493978,14323.7652400163,0.0,1.0
2025-09-12,29.8836,29.92,29.72,29.73,4878,29.6671150971416,29.7032514056699,29.5047002599101,29.5146278171981,4913.59541777775,0.0,1.0
2025-09-15,30.1413,30.1413,29.9934,29.9934,1722,29.9229482484531,29.9229482484531,29.7761196761637,29.7761196761637,1734.56566408637,0.0,1.0
2025-09-16,30.0237,30.21,29.97,30.21,15414,29.8062001747464,29.9911505670216,29.7528891921098,29.9911505670216,15526.4780175535,0.0,1.0
2025-09-17,29.915,29.9991,29.915,29.9504,1242,29.6982876270259,29.7817783838179,29.6982876270259,29.7334311798254,1251.06303995079,0.0,1.0
2025-09-18,30.0707,30.25,29.975,29.975,7306,29.8528596939999,30.0308607961736,29.7578529707538,29.7578529707538,7359.31285819685,0.0,1.0
2025-09-19,30.1996,30.1996,30.05,30.1,5794,29.9808259074421,29.9808259074421,29.8323096504138,29.8819474368537,5836.2795921698,0.0,1.0
2025-09-22,30.3125,30.35,30.155,30.1715,4551,30.0929080292235,30.1301363690535,29.9365490019377,29.9529294714629,4584.2092550854,0.0,1.0
2025-09-23,30.1297,30.2525,30.1297,30.23,5957,29.9114322819991,30.0333426854956,29.9114322819991,30.0110056815976,6000.46902494916,0.0,1.0
2025-09-24,30.03,30.1,30.02,30.1,1606,29.8124545358378,29.8819474368537,29.8025269785498,29.8819474368537,1617.71919658693,0.0,1.0
2025-09-25,29.8949,30.0,29.73,29.77,17539,29.678333236877,29.7826718639738,29.5146278171981,29.55433804635,17666.9844264871,0.0,1.0
2025-09-26,29.9355,29.94,29.87,29.895,1133,29.7186391194663,29.7231065202459,29.6536136192299,29.6784325124499,1141.26765238667,0.0,1.0
2025-09-29,30.0577,30.18,30.01,30.15,49196,29.8399538695255,29.9613678951577,29.7925994212618,29.9315852232937,49554.9897853617,0.0,1.0
2025-09-30,30.1355,30.1355,29.98,29.98,3321,29.9171902652261,29.9171902652261,29.7628167493978,29.7628167493978,3345.23378073799,0.0,1.0
2025-10-01,30.1292,30.1292,30.1199,30.12,335,30.0221245457602,30.0221245457602,30.0128575968111,30.0129572414235,336.194794762631,0.112,1.0
2025-10-02,30.21,30.27,30.16,30.16,931,30.1026373925433,30.1624241599565,30.0528150863656,30.0528150863656,934.320459474655,0.0,1.0
2025-10-03,30.0433,30.19,29.94,30.1,16875,29.9365298237469,30.0827084700722,29.8335969391839,29.9930283189524,16935.1855570729,0.0,1.0
2025-10-06,30.2257,30.62,30.2257,30.62,3671,30.118281596683,30.5111803032001,30.118281596683,30.5111803032001,3684.09281066753,0.0,1.0
2025-10-07,30.05,30.26,29.43,30.17,59836,29.9432060127747,30.1524596987209,29.3254094161717,30.0627795476011,60049.4081773637,0.0,1.0
2025-10-08,30.3149,30.3182,30.12,30.12,4390,30.207164590904,30.2104528631117,30.0129572414235,30.0129572414235,4405.65716121777,0.0,1.0
2025-10-09,30.3,30.3164,30.2134,30.3164,4063,30.1923175436631,30.2086592600893,30.1060253093633,30.2086592600893,4077.49089886737,0.0,1.0
2025-10-10,29.5532,30.32,29.53,30.32,11543,29.4481715785935,30.2122464661341,29.4250540285271,30.2122464661341,11584.1687043136,0.0,1.0
2025-10-13,30.0635,30.0699,29.88,29.88,1954,29.9566580354427,29.9630352906335,29.7738101717707,29.7738101717707,1960.9690416901,0.0,1.0
2025-10-14,29.8884,30.0195,29.63,29.71,6299,29.7821803192085,29.9128144060064,29.5246986408824,29.6044143307666,6321.46570808901,0.0,1.0
2025-10-15,30.0446,30.25,29.88,30.12,59295,29.9378252037076,30.1424952374854,29.7738101717707,30.0129572414235,59506.4786729857,0.0,1.0
2025-10-16,30.0191,30.19,30.0191,30.19,460,29.912415827557,30.0827084700722,29.912415827557,30.0827084700722,461.640613703911,0.0,1.0
2025-10-17,30.1405,30.1799,29.89,29.902,3873,30.0333843869563,30.0726443642243,29.7837746330062,29.7957319864889,3886.81325407663,0.0,1.0
2025-10-20,30.4128,30.4495,30.29,30.2901,11288,30.3047166663999,30.3412862391343,30.1823530824275,30.1824527270399,11328.2592336734,0.0,1.0
2025-10-21,30.3729,30.57,30.34,30.57,1197,30.2649584660701,30.4613579970224,30.2321753886052,30.4613579970224,1201.2691621817,0.0,1.0
2025-10-22,30.06,30.2375,29.92,30.2375,3595,29.9531704740103,30.130039660941,29.8136680167128,30.130039660941,3607.82175275122,0.0,1.0
2025-10-23,30.165,30.2195,30.14,30.14,4146,30.0577973169834,30.112103630717,30.0328861638945,30.0328861638945,4160.78692264438,0.0,1.0
2025-10-24,30.4639,30.52,30.41,30.43,2559,30.3556350633134,30.4115356908448,30.3019266172539,30.321855539725,2568.1268053659,0.0,1.0
2025-10-27,30.9976,30.9976,30.78,30.78,1487,30.8874383594538,30.8874383594538,30.6706116829686,30.6706116829686,1492.30346212547,0.0,1.0
2025-10-28,31.235,31.25,30.73,30.73,12641,31.1239946691853,31.1389413610386,30.6207893767909,30.6207893767909,12686.0847778938,0.0,1.0
2025-10-29,31.325,31.4299,31.25,31.41,5031,31.2136748203051,31.3182020186659,31.1389413610386,31.2983727408071,5048.94332074866,0.0,1.0
2025-10-30,31.01,31.19,31.01,31.15,6572,30.8997942913859,31.0791545936254,30.8997942913859,31.0392967486833,6595.43937665675,0.0,1.0
2025-10-31,31.1509,31.3199,31.0776,31.23,9489,31.0401935501945,31.208592945075,30.967154049338,31.1190124385676,9522.84300747048,0.0,1.0
2025-11-03,31.1225,31.247,31.11,31.247,5593,31.1225,31.247,31.11,31.247,5593,0.111,1.0
2025-11-04,30.6405,30.89,30.6405,30.875441,12964,30.6405,30.89,30.6405,30.875441,12964,0.0,1.0
2025-11-05,30.7602,30.92,30.73,30.83,2530,30.7602,30.92,30.73,30.83,2530,0.0,1.0
2025-11-06,30.3661,30.7,30.3299,30.69,9747,30.3661,30.7,30.3299,30.69,9747,0.0,1.0
2025-11-07,30.3749,30.3749,30.009,30.218,2791,30.3749,30.3749,30.009,30.218,2791,0.0,1.0
2025-11-10,30.8545,30.8545,30.62,30.8185,7929,30.8545,30.8545,30.62,30.8185,7929,0.0,1.0
2025-11-11,30.8875,30.92,30.7199,30.72,5718,30.8875,30.92,30.7199,30.72,5718,0.0,1.0
2025-11-12,30.9081,30.9881,30.84,30.9881,10602,30.9081,30.9881,30.84,30.9881,10602,0.0,1.0
2025-11-13,30.3938,30.63,30.25,30.59,9750,30.3938,30.63,30.25,30.59,9750,0.0,1.0
2025-11-14,30.2665,30.42,30.2665,30.42,3407,30.2665,30.42,30.2665,30.42,3407,0.0,1.0
2025-11-17,30.1456,30.3788,30.0821,30.3,22274,30.1456,30.3788,30.0821,30.3,22274,0.0,1.0
2025-11-18,30.0565,30.76,30.02,30.4,8457,30.0565,30.76,30.02,30.4,8457,0.0,1.0
2025-11-19,30.1238,30.1355,30.1,30.1355,1728,30.1238,30.1355,30.1,30.1355,1728,0.0,1.0
2025-11-20,29.7914,29.9985,29.7914,29.9985,18358,29.7914,29.9985,29.7914,29.9985,18358,0.0,1.0
2025-11-21,29.8709,29.97,29.73,29.73,1462,29.8709,29.97,29.73,29.73,1462,0.0,1.0
2025-11-24,30.2882,30.2882,30.23,30.2385,2259,30.2882,30.2882,30.23,30.2385,2259,0.0,1.0
2025-11-25,30.4494,30.489,30.3,30.3447,2398,30.4494,30.489,30.3,30.3447,2398,0.0,1.0
2025-11-26,30.5913,30.685,30.5199,30.52,2534,30.5913,30.685,30.5199,30.52,2534,0.0,1.0