date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-16,24.7899,25.0,24.7899,25.0,1402,21.6836371165417,21.8674108372177,21.6836371165417,21.8674108372177,1602.84179324723,0.0,1.0
2024-01-17,24.6411,24.75,24.605,24.69,2093,21.5534822872386,21.6487367288455,21.5219057459897,21.5962549428362,2392.83015211588,0.0,1.0
2024-01-18,24.5748,24.5861,24.5748,24.5861,1240,21.4954899136983,21.5053739833967,21.4954899136983,21.5053739833967,1417.63468161667,0.0,1.0
2024-01-19,24.5529,24.5529,24.505,24.505,522,21.4763340618049,21.4763340618049,21.4344361026408,21.4344361026408,596.778470809598,0.0,1.0
2024-01-22,24.6901,24.7,24.6666,24.6666,460,21.5963424124796,21.6050019071711,21.5757870462926,21.5757870462926,525.896736728763,0.0,1.0
2024-01-23,24.7049,24.73,24.7049,24.73,729,21.6092879196952,21.6312428001758,21.6092879196952,21.6312428001758,833.432002337541,0.0,1.0
2024-01-24,24.7384,24.75,24.7384,24.75,248,21.6385902502171,21.6487367288455,21.6385902502171,21.6487367288455,283.526936323333,0.0,1.0
2024-01-25,24.8122,24.83,24.8067,24.83,541,21.7031428470085,21.7187124435246,21.6983320166244,21.7187124435246,618.500292544047,0.0,1.0
2024-01-26,24.8752,24.8752,24.84,24.84,523,21.7582487223183,21.7582487223183,21.7274594078595,21.7274594078595,597.921724585095,0.0,1.0
2024-01-29,25.0557,25.08,24.97,24.97,2390,21.916131428563,21.9373865518968,21.8411699442131,21.8411699442131,2732.37652343858,0.0,1.0
2024-01-30,25.0902,25.11,24.9984,25.06,23959,21.9463084555184,21.9636274449015,21.8660113229241,21.919892623227,27391.2172071401,0.0,1.0
2024-01-31,24.9234,25.16,24.9234,25.16,5061,21.8004090904125,22.0073622665759,21.8004090904125,22.0073622665759,5786.00735779189,0.0,1.0
2024-02-01,25.2303,25.2303,25.1467,25.18,3250,22.0688534258502,22.0688534258502,21.9957288040105,22.0248561952457,3715.57477036626,0.0,1.0
2024-02-02,25.1189,25.13,25.1081,25.1081,376,21.9714122431595,21.9811213735713,21.9619655216779,21.9619655216779,429.86341958699,0.0,1.0
2024-02-05,24.905,24.96,24.8279,24.935,4130,21.7843146760363,21.8324229798782,21.7168755810143,21.810555569041,4721.6380928039,0.0,1.0
2024-02-06,25.0606,25.07,24.97,24.97,1104,21.9204174410871,21.9286395875619,21.8411699442131,21.8411699442131,1262.15216814903,0.0,1.0
2024-02-07,25.155,25.19,25.12,25.16,5807,22.0029887844085,22.0336031595806,21.9723744092364,22.0073622665759,6638.87467431288,0.0,1.0
2024-02-08,25.1524,25.29,25.1001,25.18,20730,22.0007145736814,22.1210728029294,21.9549679502099,22.0248561952457,23699.6507660593,0.0,1.0
2024-02-09,25.1652,25.25,25.1442,25.21,9951,22.0119106880301,22.0860849455899,21.9935420629268,22.0510970882504,11376.5183199737,0.0,1.0
2024-02-12,25.3655,25.38,25.3042,25.31,8983,22.1871123836578,22.1997954819434,22.133493492285,22.1385667315992,10269.8486652924,0.0,1.0
2024-02-13,25.0647,25.15,25.0113,25.1,10308,21.9240036964644,21.998615302241,21.8772949069161,21.9548804805666,11784.6599178263,0.0,1.0
2024-02-14,25.2202,25.24,25.15,25.22,10174,22.0600189918719,22.077337981255,21.998615302241,22.0598440525852,11631.4639119097,0.0,1.0
2024-02-15,25.4535,25.49,25.3567,25.4,9390,22.2640856698048,22.2960120896272,22.1794150550431,22.2172894106132,10735.1529519198,0.0,1.0
2024-02-16,25.42,25.44,25.35,25.42,5934,22.234783339283,22.2522772679528,22.1735545889388,22.234783339283,6784.06790380105,0.0,1.0
2024-02-20,25.4322,25.4708,25.3601,25.43,17254,22.2454546357715,22.2792179181042,22.182389022917,22.2435303036179,19725.7006424307,0.0,1.0
2024-02-21,25.56,25.8199,25.45,25.53,50003,22.3572408399714,22.5845744430351,22.2610242322876,22.3309999469667,57166.1185361921,0.0,1.0
2024-02-22,25.6136,25.67,25.6073,25.6214,2227,22.4041245688064,22.4534574476552,22.3986139812754,22.4109472009876,2546.02615803251,0.0,1.0
2024-02-23,25.6752,25.6996,25.6277,25.6277,16933,22.4580058691093,22.4793484620864,22.4164577885186,22.4164577885186,19358.716180496,0.0,1.0
2024-02-26,25.5502,25.68,25.5502,25.595,9450,22.3486688149232,22.46220441199,22.3486688149232,22.3878552151435,10803.7481784496,0.0,1.0
2024-02-27,25.65,25.65,25.56,25.6,10182,22.4359635189854,22.4359635189854,22.3572408399714,22.3922286973109,11640.6099421136,0.0,1.0
2024-02-28,25.5857,25.65,25.5347,25.59,10233,22.3797205383121,22.4359635189854,22.3351110202041,22.3834817329761,11698.915884664,0.0,1.0
2024-02-29,25.6949,25.76,25.68,25.72,6698,22.475237388849,22.5321801266691,22.46220441199,22.4971922693296,7657.51378828101,0.0,1.0
2024-03-01,25.96,25.96,25.76,25.76,13721,22.7071194133669,22.7071194133669,22.5321801266691,22.5321801266691,15686.5850535986,0.0,1.0
2024-03-04,25.893,25.95,25.893,25.93,3457,22.6485147523231,22.698372449032,22.6485147523231,22.6808785203622,3952.22830189422,0.0,1.0
2024-03-05,25.8125,25.96,25.7927,25.95,11270,22.5781016894273,22.7071194133669,22.5607827000442,22.698372449032,12884.4700498547,0.0,1.0
2024-03-06,25.9841,26.02,25.91,25.91,8436,22.728199597414,22.7596011993762,22.6633845916924,22.6633845916924,9644.48885009531,0.0,1.0
2024-03-07,26.1102,26.1399,26.045,26.045,5252,22.8384988176769,22.8644773017515,22.7814686102134,22.7814686102134,6004.36882891188,0.0,1.0
2024-03-08,26.12,26.21,26.1144,26.21,10647,22.8470708427251,22.9257935217391,22.8421725426975,22.9257935217391,12172.2229477199,0.0,1.0
2024-03-11,26.11,26.15,26.086,26.1,2931,22.8383238783902,22.8733117357297,22.8173311639865,22.8295769140553,3350.87681598262,0.0,1.0
2024-03-12,26.2293,26.27,26.15,26.15,24742,22.9426751629054,22.9782753077484,22.8733117357297,22.8733117357297,28286.3849133545,0.0,1.0
2024-03-13,26.1565,26.1565,26.1565,26.1565,292,22.8789972625474,22.8789972625474,22.8789972625474,22.8789972625474,333.830102445215,0.0,1.0
2024-03-14,25.9401,26.27,25.9401,26.27,1366,22.6897129543405,22.9782753077484,22.6897129543405,22.9782753077484,1561.68465732933,0.0,1.0
2024-03-15,25.9381,25.98,25.9143,25.9449,2995,22.6879635614735,22.7246133420367,22.6671457863564,22.6939114972212,3424.04505761445,0.0,1.0
2024-03-18,26.0176,26.06,25.9846,26.04,4137,22.7575019279358,22.7945890567158,22.7286369456307,22.777095128046,4729.64086923239,0.0,1.0
2024-03-19,26.0503,26.0999,25.9836,25.9836,4790,22.7861045013109,22.829489444412,22.7277622491972,22.7277622491972,5476.18558463213,0.0,1.0
2024-03-20,26.1992,26.24,26.12,26.12,1169,22.9163468002574,22.9520344147437,22.8470708427251,22.8470708427251,1336.46366355636,0.0,1.0
2024-03-21,26.35,26.36,26.2923,26.33,8370,23.0482510224275,23.0569979867624,22.9977810382152,23.0307570937577,9569.03410091249,0.0,1.0
2024-03-22,26.255,26.34,26.2145,26.34,1029,22.965154861246,23.0395040580926,22.9297296556898,23.0395040580926,1176.40813498674,0.0,1.0
2024-03-25,26.265,26.31,26.2501,26.29,4852,22.9739018255809,23.0132631650879,22.960868848722,22.9957692364182,5547.06731871297,0.0,1.0
2024-03-26,26.2699,26.32,26.2501,26.285,4570,22.978187838105,23.0220101294228,22.960868848722,22.9913957542507,5224.66975402272,0.0,1.0
2024-03-27,26.3913,26.4,26.33,26.34,831,23.0843759851306,23.0919858441019,23.0307570937577,23.0395040580926,950.043887438265,0.0,1.0
2024-03-28,26.6303,26.66,26.5197,26.5197,20206,23.2934284327344,23.319406916809,23.1966870071905,23.1966870071905,23100.5857876987,0.0,1.0
2024-04-01,26.32,27.3751,26.32,26.86,17261,23.1794554874508,24.1086592672688,23.1794554874508,23.6550218234395,19599.6631692216,0.18,1.0
2024-04-02,26.145,26.31,26.0893,26.31,2404,23.0253367674544,23.170648703451,22.9762829805756,23.170648703451,2729.71382068297,0.0,1.0
2024-04-03,26.19,26.2099,26.14,26.14,3757,23.0649672954535,23.0824927956131,23.0209333754545,23.0209333754545,4266.02946102575,0.0,1.0
2024-04-04,25.9933,26.238,25.9933,26.2,16020,22.8917378541776,23.1072398586525,22.8917378541776,23.0737740794533,18190.5222160321,0.0,1.0
2024-04-05,26.0831,26.12,26.02,26.02,1171,22.9708227744957,23.003319807455,22.915251967457,22.915251967457,1329.6567737187,0.0,1.0
2024-04-08,26.21,26.24,26.1394,26.1394,4594,23.0825808634531,23.1090012154525,23.0204049684145,23.0204049684145,5216.4331498409,0.0,1.0
2024-04-09,26.2286,26.3,26.2,26.3,1412,23.0989614816927,23.1618419194512,23.0737740794533,23.1618419194512,1603.30944875389,0.0,1.0
2024-04-10,25.9451,26.2,25.9451,26.2,4663,22.8492891552986,23.0737740794533,22.8492891552986,23.0737740794533,5294.78184103356,0.0,1.0
2024-04-11,25.9335,25.99,25.9089,25.955,3007,22.8390732858588,22.8888316154577,22.8174085972194,22.8580078714584,3414.41325241002,0.0,1.0
2024-04-12,25.57,25.8532,25.57,25.82,1775,22.5189466874664,22.7683548103405,22.5189466874664,22.7391162874612,2015.49169372391,0.0,1.0
2024-04-15,25.1786,25.56,25.1727,25.56,15935,22.1742491617146,22.5101399034666,22.1690531591547,22.5101399034666,18094.005712389,0.0,1.0
2024-04-16,25.0993,25.18,25.05,25.1,2123,22.1044113645963,22.1754821114746,22.0609939194773,22.1050278394762,2410.6416145216,0.0,1.0
2024-04-17,25.2252,25.2252,25.1699,25.21,4961,22.2152887751536,22.2152887751536,22.1665872596348,22.2019024634739,5633.15734792355,0.0,1.0
2024-04-18,25.1948,25.227,25.1948,25.227,591,22.1885161517943,22.2168739962736,22.1885161517943,22.2168739962736,671.073572389197,0.0,1.0
2024-04-19,25.2652,25.2652,25.2652,25.2652,12,22.2505159111528,22.2505159111528,22.2505159111528,22.2505159111528,13.6258593378517,0.0,1.0
2024-04-22,25.5101,25.58,25.28,25.28,914,22.4661940513077,22.5277534714662,22.2635499514725,22.2635499514725,1037.83628623304,0.0,1.0
2024-04-23,25.7574,25.77,25.7041,25.725,2048,22.6839858196225,22.6950823674623,22.6370456609036,22.6554518394632,2325.47999366003,0.0,1.0
2024-04-24,25.7192,25.79,25.675,25.79,849,22.6503439047433,22.7126959354618,22.6114179194642,22.7126959354618,964.029548153012,0.0,1.0
2024-04-25,25.6101,25.6101,25.6101,25.6101,82,22.5542618913056,22.5542618913056,22.5542618913056,22.5542618913056,93.1100388086535,0.0,1.0
2024-04-26,25.7348,25.8,25.7202,25.79,4081,22.664082487783,22.7215027194616,22.6512245831433,22.7126959354618,4633.92766314775,0.0,1.0
2024-04-29,25.8107,25.96,25.8,25.8,2927,22.7309259783414,22.8624112634583,22.7215027194616,22.7215027194616,3323.57419015767,0.0,1.0
2024-04-30,25.7051,25.84,25.705,25.7819,3609,22.6379263393036,22.7567298554608,22.6378382714636,22.705562440422,4097.97719585891,0.0,1.0
2024-05-01,25.5578,25.5578,25.52,25.52,1621,22.662321130983,22.662321130983,22.6288035457937,22.6288035457937,1828.10902557372,0.175,1.0
2024-05-02,25.7352,25.78,25.68,25.7,2940,22.819623237136,22.8593477825455,22.7706769222564,22.7884110943142,3315.63265588323,0.0,1.0
2024-05-03,25.9492,25.9492,25.9,25.9,937,23.0093788781548,23.0093788781548,22.9657528148925,22.9657528148925,1056.7169382866,0.0,1.0
2024-05-06,26.0781,26.12,26.0411,26.0411,2409,23.1236756170675,23.1608287075287,23.0908673987605,23.0908673987605,2716.78879864718,0.0,1.0
2024-05-07,26.1483,26.22,26.1483,26.17,889,23.1859225609905,23.2494995678179,23.1859225609905,23.2051641376733,1002.58416023136,0.0,1.0
2024-05-08,26.18,26.18,26.1698,26.17,1065,23.2140312237022,23.2140312237022,23.2049867959527,23.2051641376733,1201.07101310056,0.0,1.0
2024-05-09,26.3105,26.34,26.18,26.23,7736,23.3297466963795,23.3559046001648,23.2140312237022,23.2583666538468,8724.39939656896,0.0,1.0
2024-05-10,26.3093,26.39,26.3093,26.39,4127,23.3286826460561,23.4002400303094,23.3286826460561,23.4002400303094,4654.29114654085,0.0,1.0
2024-05-13,26.315,26.38,26.315,26.38,1021,23.3337368850926,23.3913729442805,23.3337368850926,23.3913729442805,1151.44929988326,0.0,1.0
2024-05-14,26.4087,26.42,26.3521,26.3521,1708,23.4168214811835,23.4268412883962,23.3666337742598,23.3666337742598,1926.22468579883,0.0,1.0
2024-05-15,26.558,26.63,26.49,26.49,7489,23.5492070755952,23.6130500950034,23.4889108905986,23.4889108905986,8445.84114282638,0.0,1.0
2024-05-16,26.59,26.64,26.59,26.6,2150,23.5775817508877,23.6219171810323,23.5775817508877,23.5864488369167,2424.6973503908,0.0,1.0
2024-05-17,26.6648,26.69,26.65,26.65,1404,23.643907554384,23.6662526111769,23.6307842670612,23.6307842670612,1583.38375811567,0.0,1.0
2024-05-20,26.73,26.78,26.69,26.7001,4461,23.7017209552926,23.7460563854372,23.6662526111769,23.6752083680661,5030.96506050853,0.0,1.0
2024-05-21,26.7885,26.82,26.76,26.82,46204,23.7535934085617,23.7815247295528,23.7283222133793,23.7815247295528,52107.3099430031,0.0,1.0
2024-05-22,26.6441,26.805,26.6441,26.805,2960,23.6255526863042,23.7682241005094,23.6255526863042,23.7682241005094,3338.18798007291,0.0,1.0
2024-05-23,26.4143,26.7,26.3901,26.7,4571,23.4217870493597,23.6751196972058,23.4003287011697,23.6751196972058,5155.01934355179,0.0,1.0
2024-05-24,26.4802,26.56,26.475,26.505,3652,23.4802211462903,23.550980492801,23.4756102615552,23.502211519642,4118.6021970359,0.0,1.0
2024-05-28,26.4003,26.5,26.3508,26.4841,5419,23.4093731289192,23.4977779766275,23.3654810530761,23.4836793098415,6111.3650891943,0.0,1.0
2024-05-29,26.0901,26.25,26.0577,26.25,3231,23.1343161203022,23.2761008259046,23.1055867615685,23.2761008259046,3643.81262284311,0.0,1.0
2024-05-30,26.1346,26.22,26.11,26.1101,11319,23.1737746531309,23.2494995678179,23.1519616214998,23.1520502923601,12765.1857251505,0.0,1.0
2024-05-31,26.4723,26.4723,26.27,26.3119,2694,23.4732161483274,23.4732161483274,23.2938349979624,23.3309880884236,3038.20216835015,0.0,1.0
2024-06-03,26.372,26.45,26.372,26.45,2742,23.5241132221334,23.5936900775606,23.5241132221334,23.5936900775606,3073.95323756404,0.1577,1.0
2024-06-04,26.35,26.35,26.32,26.32,1250,23.504488980859,23.504488980859,23.4777286518486,23.4777286518486,1401.32806234685,0.0,1.0
2024-06-05,26.5345,26.54,26.422,26.45,3674,23.6690650042734,23.673971064592,23.5687137704842,23.5936900775606,4118.78344084985,0.0,1.0
2024-06-06,26.5676,26.6,26.545,26.57,3594,23.6985905672816,23.7274917226129,23.6784311194271,23.7007313936025,4029.09844485966,0.0,1.0
2024-06-07,26.52,26.6,26.5191,26.5191,1901,23.6561308452517,23.7274917226129,23.6553280353814,23.6553280353814,2131.13971721708,0.0,1.0
2024-06-10,26.5302,26.57,26.53,26.56,1874,23.6652293571152,23.7007313936025,23.6650509549218,23.6918112839323,2100.8710310704,0.0,1.0
2024-06-11,26.5058,26.51,26.495,26.51,3384,23.6434642895201,23.6472107355815,23.6338305710763,23.6472107355815,3793.67533038538,0.0,1.0
2024-06-12,26.5951,26.72,26.5951,26.6506,1783,23.7231208688745,23.8345330386548,23.7231208688745,23.7726274775439,1998.85434813155,0.0,1.0
2024-06-13,26.5261,26.56,26.5,26.54,3230,23.6615721121505,23.6918112839323,23.6382906259114,23.673971064592,3621.03171310425,0.0,1.0
2024-06-14,26.4402,26.48,26.435,26.48,2129,23.5849483700838,23.6204504065711,23.5803099130554,23.6204504065711,2386.74195578915,0.0,1.0
2024-06-17,26.45,26.5,26.4145,26.47,8448,23.5936900775606,23.6382906259114,23.5620236882315,23.6115302969009,9470.73557656492,0.0,1.0
2024-06-18,26.48,26.56,26.48,26.56,760,23.6204504065711,23.6918112839323,23.6204504065711,23.6918112839323,852.007461906881,0.0,1.0
2024-06-20,26.4358,26.48,26.4358,26.48,3173,23.581023521829,23.6204504065711,23.581023521829,23.6204504065711,3557.13115346123,0.0,1.0
2024-06-21,26.4365,26.4587,26.4,26.4,1718,23.5816479295059,23.6014505729736,23.5490895292098,23.5490895292098,1925.9852888895,0.0,1.0
2024-06-24,26.5952,26.64,26.576,26.62,3068,23.7232100699712,23.7631721612935,23.7060834594045,23.7453319419532,3439.41959622411,0.0,1.0
2024-06-25,26.6401,26.7,26.6401,26.66,1029,23.7632613623902,23.8166928193145,23.7632613623902,23.7810123806339,1153.57326092393,0.0,1.0
2024-06-26,26.6241,26.66,26.605,26.66,5423,23.748989186918,23.7810123806339,23.731951777448,23.7810123806339,6079.52166568556,0.0,1.0
2024-06-27,26.86,26.86,26.76,26.76,2389,23.959414574037,23.959414574037,23.8702134773354,23.8702134773354,2678.21819275729,0.0,1.0
2024-06-28,26.9652,26.99,26.9652,26.98,1770,24.053254127767,24.075375999749,24.053254127767,24.0664558900788,1984.28053628313,0.0,1.0
2024-07-01,26.7002,26.84,26.6817,26.84,1231,23.9747571626696,24.100286973358,23.9581455639734,24.100286973358,1370.93969198477,0.177,1.0
2024-07-02,26.8012,26.81,26.73,26.81,1796,24.0654475123086,24.0733492457424,24.0015153054344,24.0733492457424,2000.16871389492,0.0,1.0
2024-07-03,26.9151,26.9599,26.82,26.82,2867,24.1677210848222,24.2079480913947,24.082328488281,24.082328488281,3192.91965631222,0.0,1.0
2024-07-05,26.9477,26.97,26.918,26.95,2858,24.1969934154977,24.2170171263586,24.1703250651583,24.1990586412816,3182.89653914905,0.0,1.0
2024-07-08,26.93,27.01,26.9094,27.01,1860,24.1811001562046,24.2529340965126,24.1626029165752,24.2529340965126,2071.44421372191,0.0,1.0
2024-07-09,26.9879,27.02,26.986,27.02,5735,24.2330899705025,24.2619133390511,24.2313839144202,24.2619133390511,6386.95299230924,0.0,1.0
2024-07-10,27.0855,27.1,27.0411,27.09,3108,24.3207273776784,24.3337472793592,24.2808595408074,24.3247680368207,3461.31646034823,0.0,1.0
2024-07-11,27.2757,27.31,27.07,27.07,1846,24.4915125707608,24.5223113726679,24.3068095517437,24.3068095517437,2055.85269813476,0.0,1.0
2024-07-12,27.37,27.45,27.355,27.355,3421,24.576186827899,24.648020768207,24.5627179640912,24.5627179640912,3809.8982016896,0.0,1.0
2024-07-15,27.4252,27.5,27.4252,27.4575,8554,24.6257522467115,24.6929169808996,24.6257522467115,24.6547552001109,9526.41602375122,0.0,1.0
2024-07-16,27.535,27.67,27.48,27.55,16006,24.7243443297844,24.8455641040542,24.6749584958226,24.7378131935921,17825.5570348564,0.0,1.0
2024-07-17,27.5044,27.53,27.4601,27.4601,1149,24.6968678476165,24.7198547085151,24.6570898031709,24.6570898031709,1279.61795783144,0.0,1.0
2024-07-18,27.2802,27.4481,27.2802,27.4481,759,24.4955532299031,24.6463147121247,24.4955532299031,24.6463147121247,845.282880760718,0.0,1.0
2024-07-19,27.2187,27.27,27.2187,27.26,728,24.4403308882913,24.4863944025139,24.4403308882913,24.4774151599754,810.758810532018,0.0,1.0
2024-07-22,27.43,27.46,27.3091,27.34,2048,24.63006228313,24.6570000107455,24.5215032408394,24.5492491002834,2280.8159944637,0.0,1.0
2024-07-23,27.47,27.48,27.4552,27.4552,1092,24.665979253284,24.6749584958226,24.652689974327,24.652689974327,1216.13821579803,0.0,1.0
2024-07-24,27.2661,27.29,27.19,27.22,1600,24.4828924979238,24.5043528875909,24.4145604622058,24.4414981898213,1781.88749567477,0.0,1.0
2024-07-25,27.1308,27.19,27.1308,27.1551,628,24.3614033463778,24.4145604622058,24.3614033463778,24.3832229057464,699.390842052346,0.0,1.0
2024-07-26,27.2678,27.2678,27.2678,27.2678,242,24.4844189691554,24.4844189691554,24.4844189691554,24.4844189691554,269.510483720808,0.0,1.0
2024-07-29,27.3423,27.53,27.3,27.53,9751,24.5513143260673,24.7198547085151,24.5133321301294,24.7198547085151,10859.4906064529,0.0,1.0
2024-07-30,27.4177,27.42,27.35,27.41,1252,24.6190178148076,24.6210830405915,24.5582283428219,24.612103798053,1394.32696536551,0.0,1.0
2024-07-31,27.6516,27.67,27.6,27.66,1256,24.8290422977834,24.8455641040542,24.7827094062847,24.8365848615157,1398.78168410469,0.0,1.0
2024-08-01,27.3303,27.53,27.2488,27.525,3280,24.6930067733249,24.8734363131629,24.6193712826049,24.8689187983948,3630.31464020975,0.1698,1.0
2024-08-02,26.9687,27.115,26.8501,27.115,2224,24.3663001052959,24.4984825874105,24.2591446549966,24.4984825874105,2461.53041458124,0.0,1.0
2024-08-05,26.1249,26.59,26.11,26.59,55720,23.6039243130312,24.0241435367599,23.5904621190223,24.0241435367599,61671.0767538071,0.0,1.0
2024-08-06,26.5452,26.5891,26.32,26.32,875,23.9836666044378,24.0233303841017,23.7801977392825,23.7801977392825,968.452838470587,0.0,1.0
2024-08-07,26.6624,26.84,26.64,26.84,9970,24.089557150602,24.250019275165,24.069318684441,24.250019275165,11034.8283423449,0.0,1.0
2024-08-08,26.8955,26.9,26.7901,26.8395,3727,24.3001636890909,24.3042294523822,24.2049344777793,24.2495675236882,4125.05569026272,0.0,1.0
2024-08-09,26.9896,27.0199,26.95,27.01,2723,24.3851833170266,24.4125594565213,24.3494046000632,24.4036147772804,3013.82523332046,0.0,1.0
2024-08-12,27.0501,27.064,26.99,26.99,687,24.4398452457206,24.4524039367759,24.385544718208,24.385544718208,760.373828604907,0.0,1.0
2024-08-13,27.1849,27.22,27.1262,27.1262,6319,24.5616374438686,24.5933503975406,24.5086018204911,24.5086018204911,6993.88969862359,0.0,1.0
2024-08-14,27.2349,27.27,27.14,27.24,2110,24.6068125915496,24.6385255452217,24.521070161251,24.611420456613,2335.35484476907,0.0,1.0
2024-08-15,27.4054,27.45,27.4,27.4,1734,24.7608598451418,24.8011560768733,24.7559809291923,24.7559809291923,1919.19682503772,0.0,1.0
2024-08-16,27.52,27.53,27.37,27.37,2454,24.8644012836267,24.8734363131629,24.7288758405837,24.7288758405837,2716.09516069351,0.0,1.0
2024-08-19,27.6352,27.67,27.56,27.56,5670,24.9684848238837,24.9999267266697,24.9005414017715,24.9005414017715,6275.57439328942,0.0,1.0
2024-08-20,27.682,27.83,27.6,27.6667,18466,25.0107687621132,25.1444871992489,24.9366815199163,24.9969451669228,20438.2287030833,0.0,1.0
2024-08-21,27.7107,27.75,27.6547,27.69,4032,25.0366992968821,25.0722069629593,24.9861031314793,25.0179967857421,4462.63067967246,0.0,1.0
2024-08-22,27.65,27.72,27.64,27.72,4554,24.9818566675973,25.0451018743507,24.9728216380611,25.0451018743507,5040.38197302293,0.0,1.0
2024-08-23,27.8812,27.9,27.84,27.84,2675,25.1907465504743,25.2077324060023,25.1535222287851,25.1535222287851,2960.69867761008,0.0,1.0
2024-08-26,28.02,28.05,28.01,28.03,2164,25.3161527604368,25.3432578490454,25.3071177309006,25.325187789973,2395.12221994326,0.0,1.0
2024-08-27,27.9986,28.04,27.9877,28.03,3049,25.2968177972293,25.3342228195092,25.2869696150348,25.325187789973,3374.64309085351,0.0,1.0
2024-08-28,27.8804,28.06,27.8804,28.06,1031,25.1900237481114,25.3522928785816,25.1900237481114,25.3522928785816,1141.11414452934,0.0,1.0
2024-08-29,28.0589,28.12,27.99,28.02,2353,25.3512990253326,25.4065030557988,25.2890476718282,25.3161527604368,2604.30803305291,0.0,1.0
2024-08-30,28.1865,28.2299,28.1698,28.18,1656,25.4665860022145,25.5057980304016,25.4514975028891,25.460713233016,1832.86617200834,0.0,1.0
2024-09-03,27.8004,28.0,27.8004,27.97,3738,25.2803740434734,25.4618808800325,25.2803740434734,25.4346002933753,4110.61541341507,0.18,1.0
2024-09-04,27.85,27.93,27.85,27.88,927,25.3254779467466,25.3982261778324,25.3254779467466,25.3527585334038,1019.40623013263,0.0,1.0
2024-09-05,27.8252,27.9,27.8252,27.9,3719,25.30292599511,25.3709455911752,25.30292599511,25.3709455911752,4089.72143458819,0.0,1.0
2024-09-06,27.685,27.9199,27.685,27.9199,6667,25.1754347201321,25.3890417136578,25.1754347201321,25.3890417136578,7331.58720204342,0.0,1.0
2024-09-09,27.8452,27.88,27.812,27.84,2785,25.3211130528815,25.3527585334038,25.2909225369809,25.3163844178609,3062.61742278249,0.0,1.0
2024-09-10,27.8026,27.93,27.76,27.93,1154,25.2823746198283,25.3982261778324,25.2436361867751,25.3982261778324,1269.03429295906,0.0,1.0
2024-09-11,27.8801,27.8801,27.859,27.859,966,25.3528494686926,25.3528494686926,25.3336621227438,25.3336621227438,1062.29387088255,0.0,1.0
2024-09-12,28.0593,28.0799,28.03,28.03,550,25.5158055063249,25.5345381758295,25.4891614666897,25.4891614666897,604.825702883436,0.0,1.0
2024-09-13,28.22,28.29,28.2096,28.29,6334,25.6619385155185,25.7255932177186,25.6524812454773,25.7255932177186,6965.39273102488,0.0,1.0
2024-09-16,28.3897,28.44,28.3182,28.44,1737,25.8162557007092,25.8619961510044,25.7512369691763,25.8619961510044,1910.14953801551,0.0,1.0
2024-09-17,28.45,28.53,28.35,28.5,7601,25.8710896798902,25.943837910976,25.7801543910329,25.9165573243188,8358.69121384909,0.0,1.0
2024-09-18,28.45,28.45,28.4151,28.45,1173,25.8710896798902,25.8710896798902,25.839353264079,25.8710896798902,1289.92827178595,0.0,1.0
2024-09-19,28.58,28.62,28.555,28.5899,4641,25.9893055554046,26.0256796709475,25.9665717331903,25.9983081490015,5103.62924924006,0.0,1.0
2024-09-20,28.57,28.57,28.495,28.535,2773,25.9802120265189,25.9802120265189,25.9120105598759,25.9483846754188,3049.42122562867,0.0,1.0
2024-09-23,28.7,28.7,28.59,28.59,1131,26.0984279020333,26.0984279020333,25.9983990842903,25.9983990842903,1243.74158174758,0.0,1.0
2024-09-24,28.77,28.77,28.697,28.7101,4803,26.1620826042334,26.1620826042334,26.0956998433676,26.1076123662079,5281.77791081663,0.0,1.0
2024-09-25,28.6474,28.85,28.6474,28.79,4124,26.0505959400944,26.2348308353192,26.0505959400944,26.1802696620048,4535.09308852962,0.0,1.0
2024-09-26,28.6019,28.8,28.6019,28.75,3895,26.0092203836643,26.1893631908906,26.0092203836643,26.1438955464619,4283.26565951089,0.0,1.0
2024-09-27,28.78,28.78,28.7285,28.7285,1027,26.1711761331191,26.1711761331191,26.1243444593576,26.1243444593576,1129.3745397478,0.0,1.0
2024-09-30,28.9,28.9,28.8211,28.84,5158,26.2802984797478,26.2802984797478,26.2085505368395,26.2257373064335,5672.16540995049,0.0,1.0
2024-10-01,28.68,28.68,28.5586,28.595,2677,26.2539272459792,26.2539272459792,26.1427966055447,26.1761174894971,2924.3762002029,0.191,1.0
2024-10-02,28.6352,28.675,28.6352,28.675,1193,26.2129169272686,26.2493502014803,26.2129169272686,26.2493502014803,1303.24273696005,0.0,1.0
2024-10-03,28.495,28.7,28.495,28.7,3266,26.0845765995181,26.272235423975,26.0845765995181,26.272235423975,3567.80450872717,0.0,1.0
2024-10-04,28.66,28.66,28.55,28.55,1863,26.2356190679834,26.2356190679834,26.1349240890065,26.1349240890065,2035.15609300635,0.0,1.0
2024-10-07,28.5152,28.68,28.5152,28.68,3298,26.1030678592938,26.2539272459792,26.1030678592938,26.2539272459792,3602.76156453835,0.0,1.0
2024-10-08,28.5599,28.5599,28.5599,28.5599,2848,26.1439866371144,26.1439866371144,26.1439866371144,26.1439866371144,3111.17796719382,0.0,1.0
2024-10-09,28.5852,28.61,28.54,28.5642,1723,26.1671464822791,26.1898486229939,26.1257700000086,26.1479228953835,1882.2189738325,0.0,1.0
2024-10-10,28.5948,28.66,28.586,28.586,4503,26.1759344077171,26.2356190679834,26.167878809399,26.167878809399,4919.11319742758,0.0,1.0
2024-10-11,28.6717,28.73,28.6553,28.73,1502,26.246329352111,26.2996976909687,26.2313166461544,26.2996976909687,1640.79680713662,0.0,1.0
2024-10-14,28.7352,28.78,28.7222,28.78,2182,26.3044578172476,26.3454681359582,26.2925575015504,26.3454681359582,2383.63424312392,0.0,1.0
2024-10-15,28.623,28.65,28.623,28.65,1428,26.2017489386912,26.2264649789855,26.2017489386912,26.2264649789855,1559.9586155733,0.0,1.0
2024-10-16,28.7651,28.8,28.67,28.74,5092,26.3318285433514,26.363776313954,26.2447731569813,26.3088517799666,5562.54150595186,0.0,1.0
2024-10-17,28.685,28.737505,28.685,28.737505,925,26.2585042904782,26.3065678347617,26.2585042904782,26.3065678347617,1010.47739454153,0.0,1.0
2024-10-18,28.7402,28.78,28.716,28.74,2506,26.3090348617466,26.3454681359582,26.2868819663717,26.3088517799666,2737.57443321197,0.0,1.0
2024-10-21,28.6359,28.7068,28.6359,28.7068,578,26.2135577134985,26.2784602044936,26.2135577134985,26.2784602044936,631.411820589194,0.0,1.0
2024-10-22,28.6302,28.65,28.55,28.61,1986,26.2083398827697,26.2264649789855,26.1349240890065,26.1898486229939,2169.52227628052,0.0,1.0
2024-10-23,28.35,28.563,28.33,28.563,2350,25.9518423090485,26.1468244047038,25.9335341310527,26.1468244047038,2567.15878613254,0.0,1.0
2024-10-24,28.4056,28.48,28.3993,28.46,3076,26.0027390438768,26.0708454660212,25.9969719678082,26.0525372880254,3360.24698984838,0.0,1.0
2024-10-25,28.3439,28.51,28.3439,28.51,3601,25.9462583147598,26.0983077330149,25.9462583147598,26.0983077330149,3933.76118675033,0.0,1.0
2024-10-28,28.355,28.355,28.355,28.355,125,25.9564193535475,25.9564193535475,25.9564193535475,25.9564193535475,136.550999262369,0.0,1.0
2024-10-29,28.1551,28.3,28.1301,28.2001,2445,25.7734291144794,25.906071864059,25.7505438919847,25.81462251497,2670.93754557194,0.0,1.0
2024-10-30,28.1656,28.2899,28.1656,28.23,6592,25.7830409079272,25.8968262341711,25.7830409079272,25.8419932410737,7201.1534971003,0.0,1.0
2024-10-31,28.0502,28.11,28.02,28.11,1416,25.6774027208914,25.7321441730989,25.6497573721178,25.7321441730989,1546.84971964412,0.0,1.0
2024-11-01,27.8454,28.01,27.8454,28.01,5010,25.6647700780743,25.8164799172166,25.6647700780743,25.8164799172166,5435.67908754348,0.191,1.0
2024-11-04,27.8254,27.9,27.8,27.9,2838,25.6463363187618,25.7150942409976,25.6229254444349,25.7150942409976,3079.13318372223,0.0,1.0
2024-11-05,28.0459,28.0459,27.79,27.79,1753,25.8495685151826,25.8495685151826,25.6137085647786,25.6137085647786,1901.94519769734,0.0,1.0
2024-11-06,28.4157,28.42,28.29,28.37,4278,26.1904087248715,26.1943719831237,26.0745525475922,26.1482875848423,4641.48405918382,0.0,1.0
2024-11-07,28.6451,28.6451,28.49,28.49,5347,26.4018439441864,26.4018439441864,26.2588901407176,26.2588901407176,5801.3125910369,0.0,1.0
2024-11-08,28.7739,28.8,28.6639,28.69,10453,26.5205573541591,26.544613410062,26.4191716779402,26.443227733843,11341.1484036112,0.0,1.0
2024-11-11,28.7951,28.85,28.7951,28.85,1287,26.5400971390304,26.5906978083434,26.5400971390304,26.5906978083434,1396.3510949438,0.0,1.0
2024-11-12,28.5257,28.725,28.5257,28.725,5667,26.2917944010905,26.47548681264,26.2917944010905,26.47548681264,6148.50167447282,0.0,1.0
2024-11-13,28.3911,28.6099,28.3911,28.56,5702,26.1677352009171,26.3694005277963,26.1677352009171,26.3234082983115,6186.47548047362,0.0,1.0
2024-11-14,28.2766,28.3499,28.2385,28.26,2328,26.0622019288528,26.1297616567332,26.0270856173624,26.0469019086234,2525.80058199624,0.0,1.0
2024-11-15,28.161,28.222,28.16,28.222,6161,25.9556548000263,26.0118777659295,25.9547331120606,26.0118777659295,6684.474822027,0.0,1.0
2024-11-18,28.355,28.355,28.22,28.225,1258,26.1344622653579,26.1344622653579,26.0100343899983,26.0146428298264,1364.88708425742,0.0,1.0
2024-11-19,28.4223,28.4586,28.35,28.3699,2404,26.1964918654446,26.2299491385969,26.1298538255298,26.1481954160458,2608.25798931228,0.0,1.0
2024-11-20,28.3992,28.409,28.385,28.409,535,26.1752008734387,26.1842334155018,26.1621129043268,26.1842334155018,580.456748869411,0.0,1.0
2024-11-21,28.5549,28.5549,28.53,28.53,734,26.3187076896868,26.3187076896868,26.2957576593427,26.2957576593427,796.364960131119,0.0,1.0
2024-11-22,28.73,28.73,28.6645,28.6645,327,26.4800952524681,26.4800952524681,26.4197246907195,26.4197246907195,354.783844636071,0.0,1.0
2024-11-25,28.8452,28.9216,28.8098,28.9216,455,26.5862737061084,26.6566906666823,26.5536459521252,26.6566906666823,493.659478010434,0.0,1.0
2024-11-26,28.8485,28.88,28.8231,28.875,3228,26.5893152763949,26.6183484473122,26.565904402068,26.6137400074841,3502.26987915975,0.0,1.0
2024-11-27,29.035,29.04,28.9424,28.9424,2030,26.7612100819844,26.7658185218125,26.6758617763673,26.6758617763673,2202.48074804655,0.0,1.0
2024-11-29,29.22,29.27,29.118,29.15,3029,26.9317223556254,26.9778067539068,26.8377101831314,26.8672041980315,3286.36166789804,0.0,1.0
2024-12-02,28.99,29.09,28.9243,29.09,1116,26.8966982129316,26.9894774409859,26.8357422600999,26.9894774409859,1202.85544879427,0.192,1.0
2024-12-03,28.98,28.9999,28.9,28.99,6600,26.8874202901262,26.905883356509,26.8131969076828,26.8966982129316,7113.66125631022,0.0,1.0
2024-12-04,28.8652,29.01,28.8652,29.01,1649,26.7809097363199,26.9152540585424,26.7809097363199,26.9152540585424,1777.33748661448,0.0,1.0
2024-12-05,28.9452,28.985,28.81,28.81,4798,26.8551331187633,26.8920592515289,26.7296956024339,26.7296956024339,5171.41616784492,0.0,1.0
2024-12-06,28.9752,29.16,28.9752,29.16,1712,26.8829668871796,27.0544229006238,26.8829668871796,27.0544229006238,1845.24061678835,0.0,1.0
2024-12-09,28.8552,29.0316,28.855,29.0061,2495,26.7716318135144,26.9352943718022,26.7714462550583,26.9116356686483,2689.17952037789,0.0,1.0
2024-12-10,28.65,28.8599,28.65,28.85,5035,26.5812488375471,26.775992437233,26.5812488375471,26.7668072936556,5426.86127659424,0.0,1.0
2024-12-11,28.7449,28.75,28.7449,28.75,912,26.6692963249706,26.6740280656014,26.6692963249706,26.6740280656014,982.978646326504,0.0,1.0
2024-12-12,28.56,28.56,28.555,28.555,1313,26.4977475322982,26.4977475322982,26.4931085708955,26.4931085708955,1415.18745902051,0.0,1.0
2024-12-13,28.4201,28.55,28.4201,28.55,1903,26.3679493922503,26.4884696094928,26.3679493922503,26.4884696094928,2051.10566223612,0.0,1.0
2024-12-16,28.3182,28.51,28.3182,28.4647,6260,26.273407358863,26.4513579182711,26.273407358863,26.4093289279625,6747.19991886395,0.0,1.0
2024-12-17,28.0755,28.23,28.0351,28.23,8710,26.0482321723753,26.1915760797192,26.0107493642414,26.1915760797192,9387.87720340336,0.0,1.0
2024-12-18,27.5098,28.11,27.5098,28.11,8335,25.5233800792723,26.0802410060541,25.5233800792723,26.0802410060541,8983.69190474937,0.0,1.0
2024-12-19,27.3068,27.62,27.3068,27.62,726,25.3350382463222,25.6256227885882,25.3350382463222,25.6256227885882,782.502738194125,0.0,1.0
2024-12-20,27.5708,27.7,27.3,27.3,3600,25.5799754083855,25.6998461710316,25.3287292588145,25.3287292588145,3880.1788670783,0.0,1.0
2024-12-23,27.4705,27.49,27.455,27.49,1326,25.6650539605112,25.6832723603303,25.6505726683473,25.6832723603303,1419.27942392195,0.192,1.0
2024-12-24,27.745,27.77,27.745,27.75,377,25.921512973349,25.944869896194,25.921512973349,25.926184357918,403.520620526828,0.0,1.0
2024-12-26,27.81,27.86,27.81,27.86,2218,25.9822409727459,26.0289548184359,25.9822409727459,26.0289548184359,2374.02847832495,0.0,1.0
2024-12-27,27.5637,27.8,27.5135,27.8,3141,25.7521285688773,25.9728982036079,25.7052278678046,25.9728982036079,3361.95827340786,0.0,1.0
2024-12-30,27.4889,27.51,27.3804,27.47,2660,25.6822446557251,25.7019578986063,25.5808756105779,25.6645868220543,2847.12161963226,0.0,1.0
2024-12-31,27.5752,27.67,27.5752,27.67,476,25.762872753386,25.8514422048141,25.762872753386,25.8514422048141,509.484921407877,0.0,1.0
2025-01-02,27.6556,27.75,27.634,27.75,913,25.8379886172554,25.926184357918,25.8178082359173,25.926184357918,977.226330347462,0.0,1.0
2025-01-03,27.8697,27.92,27.79,27.79,1463,26.0380173044997,26.0850114332638,25.9635554344699,25.9635554344699,1565.91689079774,0.0,1.0
2025-01-06,27.8901,28.01,27.89,28.01,3969,26.0570765535412,26.1690963555057,26.0569831258498,26.1690963555057,4248.20515350392,0.0,1.0
2025-01-07,27.7812,27.87,27.7812,27.87,3133,25.9553337976285,26.0382975875739,25.9553337976285,26.0382975875739,3353.3955016195,0.0,1.0
2025-01-08,27.8379,27.86,27.72,27.79,2097,26.0083072986409,26.0289548184359,25.898156050504,25.9635554344699,2244.51655502588,0.0,1.0
2025-01-10,27.6179,27.865,27.5325,27.865,2231,25.8027663776052,26.0336262030049,25.7229791291667,26.0336262030049,2387.94298248104,0.0,1.0
2025-01-13,27.6201,27.66,27.5406,27.66,1321,25.8048217868155,25.8420994356761,25.7305467721685,25.8420994356761,1413.92769155422,0.0,1.0
2025-01-14,27.8294,27.8294,27.8066,27.8066,572,26.0003659448736,26.0003659448736,25.979064431239,25.979064431239,612.238182868291,0.0,1.0
2025-01-15,28.1597,28.24,28.0909,28.24,1249,26.3089576095014,26.3839800456794,26.244679357832,26.3839800456794,1336.86274545891,0.0,1.0
2025-01-16,28.29,28.29,28.24,28.24,959,26.4306938913694,26.4306938913694,26.3839800456794,26.3839800456794,1026.46226813058,0.0,1.0
2025-01-17,28.41,28.45,28.385,28.385,2475,26.5428071210252,26.5801781975772,26.5194501981803,26.5194501981803,2649.10752202626,0.0,1.0
2025-01-21,28.6545,28.6545,28.565,28.59,1050,26.771237826449,26.771237826449,26.6876200426641,26.710976965509,1123.86379722326,0.0,1.0
2025-01-22,28.6686,28.8,28.631,28.8,3336,26.7844111309336,26.9071751174068,26.7492823189748,26.9071751174068,3570.67583574933,0.0,1.0
2025-01-23,28.6856,28.75,28.6,28.6315,7226,26.8002938384682,26.8604612717168,26.720319734647,26.7497494574317,7734.32361784312,0.0,1.0
2025-01-24,28.7359,28.8,28.7359,28.8,1164,26.8472879672323,26.9071751174068,26.8472879672323,26.9071751174068,1245.8832952075,0.0,1.0
2025-01-27,28.4532,28.5131,28.38,28.5131,3110,26.5831678837013,26.6391310708379,26.5147788136113,26.6391310708379,3328.77753272795,0.0,1.0
2025-01-28,28.52,28.52,28.382,28.45,1374,26.6455775815431,26.6455775815431,26.5166473674389,26.5801781975772,1470.65605465215,0.0,1.0
2025-01-29,28.4628,28.5399,28.3991,28.5399,4938,26.5921369420738,26.6641696921277,26.5326235026648,26.6641696921277,5285.37088636996,0.0,1.0
2025-01-30,28.71,28.71,28.5872,28.609,10135,26.8230901951649,26.8230901951649,26.7083609901504,26.7287282268712,10847.9615093883,0.0,1.0
2025-01-31,28.66,28.76,28.65,28.749,5486,26.7763763494749,26.8698040408548,26.767033580337,26.859526994803,5871.92075387316,0.0,1.0
2025-02-03,28.39,28.52,28.1788,28.37,5011,26.7037830332728,26.8260617157076,26.5051272045786,26.6849709282828,5327.42083107632,0.1923,1.0
2025-02-04,28.4579,28.5,28.4507,28.46,917,26.7676501297137,26.8072496107176,26.7608777719174,26.7696254007377,974.904191198763,0.0,1.0
2025-02-05,28.6204,28.6204,28.5285,28.56,506,26.9204984827573,26.9204984827573,26.8340568603284,26.8636859256876,537.951494816329,0.0,1.0
2025-02-06,28.68,28.72,28.64,28.72,1950,26.9765585556274,27.0141827656074,26.9389343456475,27.0141827656074,2073.13323101155,0.0,1.0
2025-02-07,28.475,28.83,28.4,28.82,4131,26.7837344794802,27.1176493430523,26.7131890857678,27.1082432905573,4391.85301400445,0.0,1.0
2025-02-10,28.5759,28.58,28.51,28.51,1954,26.8786415491546,26.8824980306776,26.8166556632126,26.8166556632126,2077.38581199823,0.0,1.0
2025-02-11,28.57,28.57,28.5055,28.5242,3290,26.8730919781826,26.8730919781826,26.8124229395899,26.8300122577555,3497.7478615528,0.0,1.0
2025-02-12,28.49,28.51,28.4,28.5,4443,26.7978435582227,26.8166556632126,26.7131890857678,26.8072496107176,4723.55433096629,0.0,1.0
2025-02-13,28.5863,28.5863,28.5286,28.5699,4279,26.8884238437494,26.8884238437494,26.8341509208533,26.8729979176576,4549.198510512,0.0,1.0
2025-02-14,28.6962,28.9,28.6962,28.9,2957,26.9917963606693,27.1834917105172,26.9917963606693,27.1834917105172,3143.72049441084,0.0,1.0
2025-02-18,28.7575,28.81,28.7575,28.81,5901,27.0494554624636,27.0988372380623,27.0494554624636,27.0988372380623,6273.62010061493,0.0,1.0
2025-02-19,28.7361,28.8,28.73,28.8,3155,27.0293265101243,27.0894311855673,27.0235888181024,27.0894311855673,3354.22325325201,0.0,1.0
2025-02-20,28.7157,28.745,28.6209,28.703,2796,27.0101381630345,27.0376978968449,26.9209687853821,26.9981924763659,2972.55410969656,0.0,1.0
2025-02-21,28.58,28.609,28.58,28.609,528,26.8824980306776,26.909775582913,26.8824980306776,26.909775582913,561.340690243125,0.0,1.0
2025-02-24,28.41,28.52,28.3619,28.52,2755,26.7225951382627,26.8260617157076,26.6773520257619,26.8260617157076,2928.96515458298,0.0,1.0
2025-02-25,28.3373,28.38,28.3373,28.38,516,26.6542131366242,26.6943769807778,26.6542131366242,26.6943769807778,548.582947283054,0.0,1.0
2025-02-26,28.37,28.48,28.2767,28.3201,2430,26.6849709282828,26.7884375057277,26.5972124585046,26.6380347263328,2583.44294941438,0.0,1.0
2025-02-27,28.1382,28.35,28.1382,28.35,2001,26.466938631449,26.6661588232928,26.466938631449,26.6661588232928,2127.35363859184,0.0,1.0
2025-02-28,28.3125,28.3125,28.175,28.175,3124,26.6308861264366,26.6308861264366,26.5015529046305,26.5015529046305,3321.26575060516,0.0,1.0
2025-03-03,28.03,28.3899,28.03,28.3899,3405,26.545761351357,26.8866040024577,26.545761351357,26.8866040024577,3595.38190435518,0.192,1.0
2025-03-04,27.7,27.94,27.66,27.94,4096,26.233235441762,26.4605270123765,26.1953535133262,26.4605270123765,4325.01740976176,0.0,1.0
2025-03-05,27.92,27.93,27.661,27.661,11011,26.4415860481586,26.4510565302676,26.1963005615371,26.1963005615371,11626.6520260954,0.0,1.0
2025-03-06,27.54,27.7,27.4895,27.7,2206,26.0817077280189,26.233235441762,26.0338817933688,26.233235441762,2329.3428725426,0.0,1.0
2025-03-07,27.55,27.63,27.341,27.63,8149,26.0911782101279,26.1669420669994,25.893245134051,26.1669420669994,8604.63058402066,0.0,1.0
2025-03-10,27.298,27.485,27.225,27.45,9412,25.8525220609826,26.0296200764198,25.7833875415873,25.9964733890385,9938.24801286079,0.0,1.0
2025-03-11,27.44,27.44,27.28,27.28,4144,25.9870029069295,25.9870029069295,25.8354751931865,25.8354751931865,4375.70120753242,0.0,1.0
2025-03-12,27.33,27.425,27.28,27.425,4449,25.8828276037312,25.9727971837661,25.8354751931865,25.9727971837661,4697.75450586673,0.0,1.0
2025-03-13,27.2356,27.2356,27.2356,27.2356,80,25.7934262526228,25.7934262526228,25.7934262526228,25.7934262526228,84.4729962844096,0.0,1.0
2025-03-14,27.5293,27.57,27.5293,27.57,2286,26.0715743121624,26.1101191743457,26.0715743121624,26.1101191743457,2413.815868827,0.0,1.0
2025-03-17,27.89,27.96,27.59,27.59,63040,26.4131746018318,26.4794679765944,26.1290601385636,26.1290601385636,66564.7210721148,0.0,1.0
2025-03-18,27.77,27.83,27.75,27.82,33395,26.2995288165245,26.3563517091782,26.2805878523067,26.3468812270692,35262.1963864733,0.0,1.0
2025-03-19,28.07,28.07,27.88,27.88,5584,26.5836432797927,26.5836432797927,26.4037041197229,26.4037041197229,5896.21514065179,0.0,1.0
2025-03-20,27.97,28.18,27.87,27.87,3226,26.4889384587033,26.687818582991,26.3942336376139,26.3942336376139,3406.37357516882,0.0,1.0
2025-03-21,28.0,28.0,27.9028,27.9104,3399,26.5173499050301,26.5173499050301,26.4252968189312,26.432494385334,3589.04642963386,0.0,1.0
2025-03-24,28.15,28.169,28.12,28.15,1491,26.6594071366642,26.6774010526712,26.6309956903374,26.6594071366642,1574.36546825069,0.0,1.0
2025-03-25,28.1353,28.22,28.1353,28.2,2316,26.6454855279641,26.7257005114268,26.6454855279641,26.7067595472089,2445.49324243366,0.0,1.0
2025-03-26,28.0028,28.0028,28.0028,28.0028,150,26.5200016400206,26.5200016400206,26.5200016400206,26.5200016400206,158.386868033268,0.0,1.0
2025-03-27,27.95,27.99,27.8919,27.99,2450,26.4699974944854,26.5078794229212,26.4149739934325,26.5078794229212,2586.98551121005,0.0,1.0
2025-03-28,27.7669,27.98,27.7669,27.98,670,26.2965929670708,26.4984089408123,26.2965929670708,26.4984089408123,707.461343881929,0.0,1.0
2025-03-31,27.8236,27.8236,27.631,27.705,1570,26.3502906006284,26.3502906006284,26.1678891152103,26.2379706828164,1657.78255208154,0.0,1.0
2025-04-01,27.7066,27.7699,27.6,27.6,12918,26.4228344935829,26.4832015333296,26.3211737283856,26.3211737283856,13545.6269419893,0.1936,1.0
2025-04-02,27.7811,27.84,27.7062,27.72,6255,26.4938825893353,26.5500534999368,26.422453027297,26.4356136141612,6558.90203763297,0.0,1.0
2025-04-03,27.1489,27.305,27.1489,27.2599,5999,25.8909751244409,26.0398423425206,25.8909751244409,25.9968320187833,6290.46416047325,0.0,1.0
2025-04-04,25.4576,26.95,25.45,26.95,6238,24.2780403010054,25.7012910137678,24.270792441573,25.7012910137678,6541.07608485285,0.0,1.0
2025-04-07,24.6284,24.88,24.03,24.55,10490,23.4872606902961,23.7272029841389,22.9165871265618,23.412493298256,10999.6614508025,0.0,1.0
2025-04-08,24.6046,25.42,24.6046,25.2901,2334,23.4645634462839,24.2421824701291,23.4645634462839,24.118301293777,2447.39845816713,0.0,1.0
2025-04-09,25.9093,25.9093,24.36,24.48,11252,24.708811104379,24.708811104379,23.2312968124447,23.3457366982203,11798.6835695358,0.0,1.0
2025-04-10,25.2027,25.7735,25.2027,25.7735,26555,24.0349509103038,24.5793033003097,24.0349509103038,24.5793033003097,27845.1868280325,0.0,1.0
2025-04-11,25.48,25.52,25.16,25.305,4052,24.2994024130169,24.3375490416087,23.994229384282,24.1325109129275,4248.86827441867,0.0,1.0
2025-04-14,25.8725,25.88,25.8,25.88,1965,24.6737162060745,24.6808686989355,24.6045754417518,24.6808686989355,2060.47042429238,0.0,1.0
2025-04-15,26.0677,26.17,26.03,26.17,3899,24.8598717536028,24.9574317562265,24.823918556155,24.9574317562265,4088.43469939744,0.0,1.0
2025-04-16,25.82,26.09,25.77,26.05,5298,24.6236487560477,24.8811384990428,24.5759654703079,24.8429918704509,5555.405754657,0.0,1.0
2025-04-17,26.0406,26.0899,26.0406,26.0899,140,24.8340274127318,24.8810431324713,24.8340274127318,24.8810431324713,146.801964071721,0.0,1.0
2025-04-21,25.56,25.87,25.5,25.87,7598,24.3756956702006,24.6713320417875,24.3184757273128,24.6713320417875,7967.15230726384,0.0,1.0
2025-04-22,25.98,26.009,25.9,25.9,1491,24.7762352704152,24.8038915761443,24.6999420132314,24.6999420132314,1563.44091736383,0.0,1.0
2025-04-23,26.32,26.37,26.28,26.28,3082,25.100481613446,25.1481648991858,25.0623349848541,25.0623349848541,3231.74038049318,0.0,1.0
2025-04-24,26.6702,26.679,26.519,26.519,617,25.4344553467678,25.442847605058,25.2902610906905,25.2902610906905,646.977227373228,0.0,1.0
2025-04-25,26.7455,26.7455,26.665,26.665,1011,25.5062663750919,25.5062663750919,25.4294962850508,25.4294962850508,1060.11989768936,0.0,1.0
2025-04-28,26.75,26.78,26.73,26.74,23404,25.5105578708085,25.5391678422524,25.4914845565126,25.5010212136606,24541.0940509612,0.0,1.0
2025-04-29,26.9,26.95,26.86,26.885,2144,25.653607728028,25.7012910137678,25.6154610994361,25.6393027423061,2248.16722121265,0.0,1.0
2025-04-30,26.9,26.93,26.671,26.7199,18818,25.653607728028,25.6822176994719,25.4352182793396,25.4818525327931,19732.2811421547,0.0,1.0
2025-05-01,26.9382,26.96,26.85,26.85,2151,25.8774330712908,25.8983746353505,25.7927061928472,25.7927061928472,2239.17372485778,0.1965,1.0
2025-05-02,27.0939,27.1199,27.01,27.01,3231,26.0270019485431,26.0519781258621,25.9464057455793,25.9464057455793,3363.44505114621,0.0,1.0
2025-05-05,27.03,27.2,26.98,27.2,2835,25.9656181896708,26.1289239644486,25.917587079442,26.1289239644486,2951.21223150711,0.0,1.0
2025-05-06,26.85,27.0299,26.85,27.02,1911,25.7927061928472,25.9655221274503,25.7927061928472,25.956011967625,1989.33565234924,0.0,1.0
2025-05-07,26.9523,26.989,26.88,26.96,2310,25.8909778443753,25.9262326792832,25.8215248589845,25.8983746353505,2404.69144789468,0.0,1.0
2025-05-08,27.02,27.099,26.98,27.0746,2236,25.956011967625,26.0319011217865,25.917587079442,26.0084619399948,2327.65804220455,0.0,1.0
2025-05-09,27.1,27.1,27.0,27.0,1556,26.0328617439911,26.0328617439911,25.9367995235335,25.9367995235335,1619.78350343036,0.0,1.0
2025-05-12,27.47,27.47,27.37,27.44,7347,26.3882919596839,26.3882919596839,26.2922297392264,26.3594732935467,7648.16799466765,0.0,1.0
2025-05-13,27.47,27.525,27.4,27.4,7044,26.3882919596839,26.4411261809356,26.3210484053636,26.3210484053636,7332.74742812562,0.0,1.0
2025-05-14,27.466,27.48,27.466,27.48,185,26.3844494708656,26.3978981817297,26.3844494708656,26.3978981817297,192.583514225332,0.0,1.0
2025-05-15,27.49,27.5,27.48,27.5,1580,26.4075044037754,26.4171106258212,26.3978981817297,26.4171106258212,1644.76731068121,0.0,1.0
2025-05-16,27.6591,27.6591,27.6591,27.6591,110,26.5699456185691,26.5699456185691,26.5699456185691,26.5699456185691,114.509116566414,0.0,1.0
2025-05-19,27.622,27.6299,27.57,27.579,1164,26.5343065347794,26.5418954501955,26.4843541801415,26.4929997799826,1211.71465166641,0.0,1.0
2025-05-20,27.59,27.68,27.59,27.68,3630,26.503566624233,26.5900226226447,26.503566624233,26.5900226226447,3778.80084669164,0.0,1.0
2025-05-21,27.3167,27.56,27.3167,27.56,556,26.2410285757225,26.4747479580957,26.2410285757225,26.4747479580957,578.791534644782,0.0,1.0
2025-05-22,27.2783,27.2999,27.205,27.2999,1852,26.2041406830668,26.2248901226857,26.1337270754715,26.2248901226857,1927.91712619089,0.0,1.0
2025-05-23,27.3063,27.3063,27.25,27.25,169,26.2310381047949,26.2310381047949,26.1769550746773,26.1769550746773,175.927642724763,0.0,1.0
2025-05-27,27.5413,27.579,27.45,27.45,1660,26.4567843228701,26.4929997799826,26.3690795155924,26.3690795155924,1728.04666818406,0.0,1.0
2025-05-28,27.5,27.629,27.43,27.629,2546,26.4171106258212,26.5410308902114,26.3498670715009,26.5410308902114,2650.36555252808,0.0,1.0
2025-05-29,27.6165,27.6165,27.5,27.5001,730,26.5290231126542,26.5290231126542,26.4171106258212,26.4172066880416,759.924137213472,0.0,1.0
2025-05-30,27.6863,27.6863,27.63,27.63,456,26.5960745425336,26.5960745425336,26.541991512416,26.541991512416,474.692337766223,0.0,1.0
2025-06-02,27.6,27.6,27.5,27.56,718,26.695691065148,26.695691065148,26.598967546796,26.6570016578072,742.322045593021,0.19,1.0
2025-06-03,27.6513,27.6513,27.58,27.58,383,26.7453102300626,26.7453102300626,26.6763463614776,26.6763463614776,395.974015963965,0.0,1.0
2025-06-04,27.6355,27.685,27.6108,27.685,1005,26.730027914163,26.7779060557472,26.70613720513,26.7779060557472,1039.04408888717,0.0,1.0
2025-06-05,27.5999,27.67,27.5999,27.665,12314,26.6955943416297,26.7633975279944,26.6955943416297,26.7585613520768,12731.1332443349,0.0,1.0
2025-06-06,27.7483,27.76,27.681,27.72,2484,26.839132042864,26.8504486945112,26.7740371150131,26.8117592871704,2568.14479283157,0.0,1.0
2025-06-09,27.7559,27.81,27.6801,27.6801,1002,26.8464830302588,26.8988104536872,26.773166603348,26.773166603348,1035.94246474123,0.0,1.0
2025-06-10,27.7884,27.86,27.76,27.84,4122,26.8779181737232,26.9471722128632,26.8504486945112,26.9278275091928,4261.63157651034,0.0,1.0
2025-06-11,27.8759,27.9299,27.8759,27.9,610,26.9625512522811,27.0147819521912,26.9625512522811,26.985861620204,630.663576339476,0.0,1.0
2025-06-12,27.9536,28.04,27.86,28.04,3107,27.0377054260406,27.1212745458968,26.9471722128632,27.1212745458968,3212.24874047008,0.0,1.0
2025-06-13,27.87,27.929,27.85,27.89,2485,26.9568445646984,27.0139114405261,26.937499861028,26.9761892683688,2569.17866754687,0.0,1.0
2025-06-16,27.8567,27.959,27.8567,27.959,681,26.9439803367576,27.0429284960316,26.9439803367576,27.0429284960316,704.068681126527,0.0,1.0
2025-06-17,27.7139,27.8499,27.7139,27.8499,1914,26.8058591525509,26.9374031375096,26.8058591525509,26.9374031375096,1978.83620510452,0.0,1.0
2025-06-18,27.7291,27.79,27.7291,27.75,394,26.8205611273404,26.8794657500168,26.8205611273404,26.840776342676,407.346637832382,0.0,1.0
2025-06-20,27.6847,27.82,27.65,27.65,841,26.7776158851922,26.9084828055224,26.744052824324,26.744052824324,869.488635576224,0.0,1.0
2025-06-23,27.7784,27.81,27.72,27.81,1155,26.868245821888,26.8988104536872,26.8117592871704,26.8988104536872,1194.12529618376,0.0,1.0
2025-06-24,28.0261,28.0261,27.941,27.941,642,27.1078299768458,27.1078299768458,27.0255182627283,27.0255182627283,663.747567229415,0.0,1.0
2025-06-25,28.0075,28.11,27.99,28.11,1626,27.0898394024324,27.1889810087431,27.0729127867208,27.1889810087431,1681.08028709506,0.0,1.0
2025-06-26,28.1598,28.2,28.1,28.2,1649,27.2371493208824,27.2760321752599,27.1793086569079,27.2760321752599,1704.8594055472,0.0,1.0
2025-06-27,28.271,28.339,28.271,28.339,10468,27.3447058732898,27.4104778657692,27.3447058732898,27.4104778657692,10822.6005198715,0.0,1.0
2025-06-30,28.466,28.47,28.415,28.42,5158,27.5333167340762,27.5371856748103,27.4839877397167,27.4888239156343,5332.72578157215,0.0,1.0
2025-07-01,28.3775,28.389,28.31,28.329,1403,27.6314911052035,27.6426887846224,27.5657655955708,27.5842661093933,1440.87889967337,0.19,1.0
2025-07-02,28.5033,28.5033,28.27,28.27,11511,27.7539839809337,27.7539839809337,27.5268171454181,27.5268171454181,11821.7797677406,0.0,1.0
2025-07-03,28.495,28.5399,28.42,28.5399,976,27.745902177527,27.7896218128234,27.6728738334907,27.7896218128234,1002.35053890321,0.0,1.0
2025-07-07,28.2663,28.3001,28.2,28.3001,3225,27.523214413779,27.556125854158,27.4586573576509,27.556125854158,3312.07017209309,0.0,1.0
2025-07-08,28.3419,28.3699,28.34,28.3699,5657,27.5968269845676,27.6240908996745,27.5949769331853,27.6240908996745,5809.73053132732,0.0,1.0
2025-07-09,28.3462,28.44,28.3462,28.44,3943,27.601013942959,27.6923480585671,27.601013942959,27.6923480585671,4049.45509722885,0.0,1.0
2025-07-10,28.3965,28.4076,28.38,28.38,1309,27.649991619026,27.6607998139434,27.633925383338,27.633925383338,1344.34104039375,0.0,1.0
2025-07-11,28.3164,28.41,28.3164,28.41,299,27.5719973475952,27.6631367209525,27.5719973475952,27.6631367209525,307.072552389406,0.0,1.0
2025-07-14,28.42,28.42,28.28,28.379,5531,27.6728738334907,27.6728738334907,27.5365542579563,27.6329516720842,5680.32871995253,0.0,1.0
2025-07-15,28.2956,28.43,28.275,28.43,840,27.5517441535158,27.6826109460289,27.5316857016872,27.6826109460289,862.678742498667,0.0,1.0
2025-07-16,28.34,28.36,28.2685,28.36,7078,27.5949769331853,27.6144511582617,27.5253565785374,27.6144511582617,7269.09540405424,0.0,1.0
2025-07-17,28.31,28.39,28.281,28.3699,1373,27.5657655955708,27.6436624958762,27.5375279692101,27.6240908996745,1410.06894458413,0.0,1.0
2025-07-18,28.3273,28.46,28.3273,28.46,921,27.5826108002618,27.7118222836434,27.5826108002618,27.7118222836434,945.86562123961,0.0,1.0
2025-07-21,28.3358,28.46,28.3358,28.46,594,27.5908873459193,27.7118222836434,27.5908873459193,27.7118222836434,610.037110766913,0.0,1.0
2025-07-22,28.3709,28.38,28.3709,28.38,373,27.6250646109283,27.633925383338,27.6250646109283,27.633925383338,383.070441609526,0.0,1.0
2025-07-23,28.4442,28.47,28.42,28.47,2190,27.6964376458331,27.7215593961816,27.6728738334907,27.7215593961816,2249.12672151438,0.0,1.0
2025-07-24,28.4121,28.4121,28.4121,28.4121,38,27.6651815145856,27.6651815145856,27.6651815145856,27.6651815145856,39.0259431130348,0.0,1.0
2025-07-25,28.5099,28.5099,28.5099,28.5099,162,27.7604104752089,27.7604104752089,27.7604104752089,27.7604104752089,166.373757481886,0.0,1.0
2025-07-28,28.53,28.84,28.5199,28.84,8474,27.7799820714106,28.081832560094,27.7701475877471,28.081832560094,8702.78531420679,0.0,1.0
2025-07-29,28.4959,28.53,28.4401,28.5199,1924,27.7467785176555,27.7799820714106,27.6924454296925,27.7701475877471,1975.94511972313,0.0,1.0
2025-07-30,28.4702,28.54,28.4702,28.54,1142,27.7217541384324,27.7897191839488,27.7217541384324,27.7897191839488,1172.83229039699,0.0,1.0
2025-07-31,28.5046,28.62,28.49,28.6,4165,27.7552498055637,27.8676160842542,27.7410336212579,27.8481418591779,4277.44876488921,0.0,1.0
2025-08-01,28.1442,28.42,28.1,28.42,1326,27.5893294079132,27.8596919355637,27.5460008229888,27.8596919355637,1352.66822358125,0.19,1.0
2025-08-04,28.3061,28.31,28.28,28.28,1047,27.7480375051816,27.7518606156161,27.7224520738122,27.7224520738122,1068.05703626665,0.0,1.0
2025-08-05,28.311,28.36,28.2876,28.36,2092,27.7528409003429,27.8008748519559,27.7299022377358,27.8008748519559,2134.07384896831,0.0,1.0
2025-08-06,28.3262,28.4,28.325,28.39,2821,27.7677412281902,27.8400862410278,27.766564886518,27.8302833937598,2877.73533840326,0.0,1.0
2025-08-07,28.3767,28.51,28.3767,28.51,2648,27.8172456068934,27.9479175609754,27.8172456068934,27.9479175609754,2701.25600003255,0.0,1.0
2025-08-08,28.4412,28.49,28.4412,28.445,1584,27.8804739717718,27.9283118664395,27.8804739717718,27.8841990537337,1615.85706346358,0.0,1.0
2025-08-11,28.32,28.53,28.32,28.53,1105,27.7616634628841,27.9675232555114,27.7616634628841,27.9675232555114,1127.22351965104,0.0,1.0
2025-08-12,28.4933,28.4933,28.4201,28.47,1348,27.9315468060379,27.9315468060379,27.8597899640364,27.9087061719036,1375.11068279603,0.0,1.0
2025-08-13,28.6249,28.6249,28.56,28.62,727,28.0605522760844,28.0605522760844,27.9969317973153,28.0557488809231,741.621265869964,0.0,1.0
2025-08-14,28.6604,28.67,28.5101,28.67,3693,28.0953523838857,28.1047631172629,27.9480155894481,28.1047631172629,3767.27281273421,0.0,1.0
2025-08-15,28.6359,28.84,28.6359,28.84,6611,28.0713354080792,28.2714115208184,28.0713354080792,28.2714115208184,6743.95899403896,0.0,1.0
2025-08-18,28.5954,28.5954,28.5954,28.5954,250,28.0316338766439,28.0316338766439,28.0316338766439,28.0316338766439,255.027945622408,0.0,1.0
2025-08-19,28.6003,28.61,28.59,28.5977,3495,28.0364372718052,28.0459460336551,28.0263403391192,28.0338885315155,3565.29067980127,0.0,1.0
2025-08-20,28.6296,28.63,28.55,28.63,3175,28.0651596143003,28.065551728191,27.9871289500473,28.065551728191,3238.85490940459,0.0,1.0
2025-08-21,28.522,28.5799,28.4701,28.57,2652,27.959680977697,28.0164394633785,27.9088042003762,28.0067346445832,2705.33644716251,0.0,1.0
2025-08-22,28.7515,28.8099,28.66,28.66,1648,28.1846563224969,28.2419049505418,28.094960269995,28.094960269995,1681.14421754291,0.0,1.0
2025-08-25,28.7267,28.77,28.7267,28.73,853,28.1603452612723,28.2027915899426,28.1603452612723,28.1635802008707,870.155350463658,0.0,1.0
2025-08-26,28.743,28.78,28.6701,28.78,5092,28.1763239023191,28.2125944372106,28.1048611457356,28.2125944372106,5194.40919643721,0.0,1.0
2025-08-27,28.7711,28.86,28.76,28.86,1555,28.2038699031421,28.2910172153543,28.1929887426746,28.2910172153543,1586.27382177138,0.0,1.0
2025-08-28,28.9,28.94,28.795,28.94,14520,28.3302286044262,28.369439993498,28.2272987081125,28.369439993498,14812.0230817495,0.0,1.0
2025-08-29,28.8354,28.86,28.815,28.86,487,28.2669022110751,28.2910172153543,28.2469044026485,28.2910172153543,496.794438072452,0.0,1.0
2025-09-02,28.5382,28.71,28.47,28.71,4540,28.1618156883625,28.3313498543316,28.0945151638043,28.3313498543316,4600.67736518638,0.19,1.0
2025-09-03,28.5564,28.63,28.541,28.63,722,28.1797756523941,28.2524049574892,28.164578759752,28.2524049574892,731.649572172813,0.0,1.0
2025-09-04,28.73,28.79,28.55,28.55,15391,28.3510860785422,28.4102947511741,28.1734600606468,28.1734600606468,15596.7016140052,0.0,1.0
2025-09-05,28.6924,28.88,28.6301,28.88,1849,28.3139819770263,28.4991077601218,28.2525036386102,28.4991077601218,1873.71199300212,0.0,1.0
2025-09-08,28.755,28.825,28.755,28.81,2165,28.3757563588055,28.4448331435426,28.3757563588055,28.4300309753847,2193.93535146003,0.0,1.0
2025-09-09,28.7998,28.81,28.751,28.81,566,28.4199655010373,28.4300309753847,28.3718091139634,28.4300309753847,573.56462306068,0.0,1.0
2025-09-10,28.8628,28.88,28.85,28.85,917,28.4821346073007,28.4991077601218,28.4695034238059,28.4695034238059,929.255758562976,0.0,1.0
2025-09-11,28.9255,28.97,28.86,28.86,1411,28.544007670201,28.5879207690696,28.4793715359112,28.4793715359112,1429.85809741806,0.0,1.0
2025-09-12,28.9197,28.9522,28.898,28.9522,4143,28.5382841651799,28.5703555295221,28.5168703619114,28.5703555295221,4198.37143699717,0.0,1.0
2025-09-15,29.0202,29.07,28.9201,29.07,3753,28.6374586918382,28.6866018901226,28.5386788896641,28.6866018901226,3803.15906421685,0.0,1.0
2025-09-16,29.0048,29.045,28.98,28.99,5558,28.622261799196,28.6619316098594,28.5977888811749,28.6076569932802,5632.28299464888,0.0,1.0
2025-09-17,28.9824,29.09,28.9,28.9,13634,28.6001572280801,28.7063381143332,28.5188439843324,28.5188439843324,13816.2192063769,0.0,1.0
2025-09-18,29.0646,29.0789,28.94,29.0789,5567,28.6812731095858,28.6953845098963,28.5583164327537,28.6953845098963,5641.40328017457,0.0,1.0
2025-09-19,29.016,29.08,29.016,29.08,131,28.633314084754,28.6964700022279,28.633314084754,28.6964700022279,132.750822651854,0.0,1.0
2025-09-22,29.0462,29.08,29.04,29.08,1346,28.663115783312,28.6964700022279,28.6569975538067,28.6964700022279,1363.98936862134,0.0,1.0
2025-09-23,29.0205,29.12,29.0205,29.12,3701,28.6377547352014,28.7359424506492,28.6377547352014,28.7359424506492,3750.46408117946,0.0,1.0
2025-09-24,28.9412,29.07,28.9412,29.07,1937,28.5595006062063,28.6866018901226,28.5595006062063,28.6866018901226,1962.88811814229,0.0,1.0
2025-09-25,28.8311,28.92,28.81,28.91,2954,28.4508526919269,28.538580208543,28.4300309753847,28.5287120964377,2993.48038254638,0.0,1.0
2025-09-26,28.8565,28.9,28.7805,28.89,3893,28.4759176966744,28.5188439843324,28.400920044674,28.5089758722271,3945.03017239439,0.0,1.0
2025-09-29,28.98,28.98,28.84,28.95,4358,28.5977888811749,28.5977888811749,28.4596353117006,28.568184544859,4416.24492455556,0.0,1.0
2025-09-30,29.09,29.09,28.9473,29.01,3362,28.7063381143332,28.7063381143332,28.5655201545905,28.6273932174908,3406.93332637811,0.0,1.0
2025-10-01,28.91,28.91,28.881,28.91,5169,28.7182785299807,28.7182785299807,28.6894708483006,28.7182785299807,5203.50792767732,0.1921,1.0
2025-10-02,28.8919,28.97,28.84,28.97,1362,28.700298563139,28.7778806300083,28.6487427466151,28.7778806300083,1371.0926286509,0.0,1.0
2025-10-03,28.9163,28.97,28.88,28.97,889,28.7245367504836,28.7778806300083,28.6884774799668,28.7778806300083,894.934909596661,0.0,1.0
2025-10-06,28.8967,29.2,28.84,29.2,4086,28.7050667311412,29.0063553467809,28.6487427466151,29.0063553467809,4113.27788595271,0.0,1.0
2025-10-07,28.8966,29.01,28.84,28.85,8449,28.7049673943078,28.81761536336,28.6487427466151,28.658676429953,8505.40500695411,0.0,1.0
2025-10-08,29.0263,29.03,28.96,29.02,1648,28.8338072672009,28.8374827300359,28.7679469466703,28.827549046698,1659.00194714882,0.0,1.0
2025-10-09,28.8846,28.995,28.841,28.99,6878,28.6930469743023,28.8027148383531,28.6497361149489,28.7977479966842,6923.91710709318,0.0,1.0
2025-10-10,28.4618,28.5797,28.4618,28.5797,2573,28.2730508427742,28.3901689693285,28.2730508427742,28.3901689693285,2590.17719054242,0.0,1.0
2025-10-13,28.6755,28.6755,28.561,28.561,567,28.485333655706,28.485333655706,28.3715929814866,28.3715929814866,570.785257301808,0.0,1.0
2025-10-14,28.6728,28.705,28.58,28.6172,10145,28.4826515612047,28.5146380215529,28.3904669798287,28.4274202818458,10212.7273991655,0.0,1.0
2025-10-15,28.7585,28.885,28.75,28.87,1496,28.5677832274109,28.6934443216358,28.5593395965736,28.6785437966289,1505.98720445063,0.0,1.0
2025-10-16,28.6,28.8143,28.6,28.8143,1700,28.4103343465046,28.6232131804366,28.4103343465046,28.6232131804366,1711.34909596662,0.0,1.0
2025-10-17,28.5372,28.6,28.448,28.6,2058,28.3479508151423,28.4103343465046,28.2593423597679,28.4103343465046,2071.73908205841,0.0,1.0
2025-10-20,28.73,28.75,28.6822,28.6822,2601,28.5394722298978,28.5593395965736,28.4919892235424,28.4919892235424,2618.36411682893,0.0,1.0
2025-10-21,28.6867,28.82,28.68,28.82,884,28.4964593810445,28.6288753799392,28.4898038132081,28.6288753799392,889.901529902642,0.0,1.0
2025-10-22,28.6861,28.6861,28.6148,28.68,1915,28.4958633600442,28.4958633600442,28.4250361978447,28.4898038132081,1927.78442280946,0.0,1.0
2025-10-23,28.7916,28.819,28.77,28.77,4439,28.6006637192595,28.6278820116054,28.5792069632495,28.5792069632495,4468.63449235048,0.0,1.0
2025-10-24,28.92,28.9395,28.91,28.91,1549,28.7282122133186,28.7475828958276,28.7182785299807,28.7182785299807,1559.34102920723,0.0,1.0
2025-10-27,28.9406,29.0,28.871,29.0,977,28.7486756009947,28.8076816800221,28.6795371649627,28.8076816800221,983.522392211406,0.0,1.0
2025-10-28,28.86,29.14,28.86,29.14,5950,28.668610113291,28.9467532467532,28.668610113291,28.9467532467532,5989.72183588316,0.0,1.0
2025-10-29,28.8317,28.88,28.8317,28.85,1357,28.6404977894446,28.6884774799668,28.6404977894446,28.658676429953,1366.05924895688,0.0,1.0
2025-10-30,28.8219,28.8592,28.8219,28.8522,1377,28.6307627797734,28.6678154186239,28.6307627797734,28.6608618402874,1386.19276773296,0.0,1.0
2025-10-31,28.9169,28.9169,28.86,28.91,10133,28.7251327714838,28.7251327714838,28.668610113291,28.7182785299807,10200.6472878999,0.0,1.0
2025-11-03,28.76,28.9,28.685,28.9,3357,28.76,28.9,28.685,28.9,3357,0.192,1.0
2025-11-04,28.58,28.75,28.58,28.75,10450,28.58,28.75,28.58,28.75,10450,0.0,1.0
2025-11-05,28.6465,28.6591,28.5508,28.65,2685,28.6465,28.6591,28.5508,28.65,2685,0.0,1.0
2025-11-06,28.5462,28.67,28.536,28.67,1602,28.5462,28.67,28.536,28.67,1602,0.0,1.0
2025-11-07,28.51,28.51,28.428,28.505,3134,28.51,28.51,28.428,28.505,3134,0.0,1.0
2025-11-10,28.7163,28.7163,28.7163,28.7163,179,28.7163,28.7163,28.7163,28.7163,179,0.0,1.0
2025-11-11,28.8487,28.97,28.722,28.97,10577,28.8487,28.97,28.722,28.97,10577,0.0,1.0
2025-11-12,28.9117,28.95,28.88,28.95,6740,28.9117,28.95,28.88,28.95,6740,0.0,1.0
2025-11-13,28.695,28.99,28.695,28.99,18409,28.695,28.99,28.695,28.99,18409,0.0,1.0
2025-11-14,28.5934,28.78,28.5405,28.78,9120,28.5934,28.78,28.5405,28.78,9120,0.0,1.0
2025-11-17,28.4902,28.78,28.457,28.78,27775,28.4902,28.78,28.457,28.78,27775,0.0,1.0
2025-11-18,28.35,28.46,28.2395,28.46,11931,28.35,28.46,28.2395,28.46,11931,0.0,1.0
2025-11-19,28.2301,28.34,28.2,28.2895,6156,28.2301,28.34,28.2,28.2895,6156,0.0,1.0
2025-11-20,28.0255,28.5,28.0255,28.47,14743,28.0255,28.5,28.0255,28.47,14743,0.0,1.0
2025-11-21,28.19,28.22,28.03,28.07,8078,28.19,28.22,28.03,28.07,8078,0.0,1.0
2025-11-24,28.3578,28.39,28.22,28.32,9642,28.3578,28.39,28.22,28.32,9642,0.0,1.0
2025-11-25,28.63,28.63,28.401,28.45,5278,28.63,28.63,28.401,28.45,5278,0.0,1.0
2025-11-26,28.8261,28.85,28.69,28.7,4377,28.8261,28.85,28.69,28.7,4377,0.0,1.0