date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-13,25.0169,25.0169,24.97,25.01,860,23.8110482541959,23.8110482541959,23.7664089038719,23.8044808444468,903.552576531728,0.0,1.0
2023-09-14,25.4096,25.4096,25.3015,25.34,1243,24.1848195307898,24.1848195307898,24.0819301113862,24.1185743541895,1305.9486658476,0.0,1.0
2023-09-15,25.0679,25.31,25.06,25.31,5288,23.8595899784289,24.0900203987584,23.8520707701654,24.0900203987584,5555.79770313927,0.0,1.0
2023-09-18,25.005,25.21,25.0001,25.21,6241,23.7997218518749,23.9948405473212,23.7950580391545,23.9948405473212,6557.06003504012,0.0,1.0
2023-09-19,24.9921,25.0,24.9,25.0,3413,23.7874436510395,23.794962859303,23.6997830078658,23.794962859303,3585.84295779393,0.0,1.0
2023-09-20,24.7169,25.18,24.7169,25.175,2139,23.5255086998843,23.96628659189,23.5255086998843,23.9615275993181,2247.32437348996,0.0,1.0
2023-09-21,24.5557,24.65,24.5557,24.64,340,23.3720787793675,23.4618333792728,23.3720787793675,23.4523153941291,357.218460489287,0.0,1.0
2023-09-22,24.423,24.63,24.423,24.51,1308,23.2457751165103,23.4427974089853,23.2457751165103,23.3285815872607,1374.24043035291,0.0,1.0
2023-09-25,24.7014,24.7014,24.52,24.52,1653,23.5107558229115,23.5107558229115,23.3380995724044,23.3380995724044,1736.71210349645,0.0,1.0
2023-09-26,24.4144,24.6437,24.4144,24.6112,2507,23.2375896492867,23.4558370486322,23.2375896492867,23.4249035969151,2633.96082484307,0.0,1.0
2023-09-27,24.6187,24.62,24.6187,24.6199,538,23.4320420857729,23.4332794238416,23.4320420857729,23.4331842439902,565.245681597756,0.0,1.0
2023-09-28,24.8487,24.8487,24.8487,24.8487,216,23.6509557440785,23.6509557440785,23.6509557440785,23.6509557440785,226.938786663783,0.0,1.0
2023-09-29,24.7163,24.93,24.705,24.91,949,23.5249376207757,23.728336963297,23.5141822975632,23.7093009930095,997.059761777451,0.0,1.0
2023-10-02,24.3417,24.39,24.29,24.39,1039,23.1683938972919,23.214365765536,23.1191859140988,23.214365765536,1091.61758955403,0.0,1.0
2023-10-03,23.9882,24.03,23.97,23.97,539,22.8319331224613,22.8717183003621,22.8146103894997,22.8146103894997,566.296324128606,0.0,1.0
2023-10-04,23.8881,23.8881,23.8881,23.8881,45,22.7366580911727,22.7366580911727,22.7366580911727,22.7366580911727,47.278913888288,0.0,1.0
2023-10-05,23.7538,23.79,23.6887,23.6887,7167,22.6088315506925,22.6432866569128,22.5468694674069,22.5468694674069,7529.95501860801,0.0,1.0
2023-10-06,23.9036,24.06,23.9036,24.05,596,22.7514109681454,22.9002722557932,22.7514109681454,22.8907542706495,626.182948387105,0.0,1.0
2023-10-09,24.2822,24.2999,24.0957,24.11,959,23.1117618856867,23.1286087193911,22.9342514627563,22.9478621815118,1007.56618708596,0.0,1.0
2023-10-10,24.5134,24.6,24.5134,24.6,2186,23.3318177022096,23.4142434535542,23.3318177022096,23.4142434535542,2296.70457243994,0.0,1.0
2023-10-11,24.4953,24.6,24.3937,24.6,2167,23.3145901490994,23.4142434535542,23.2178874200392,23.4142434535542,2276.74236435378,0.0,1.0
2023-10-12,24.0795,24.2101,24.0624,24.21,854,22.9188323268235,23.0431372128005,22.9025565722277,23.0430420329491,897.248721346621,0.0,1.0
2023-10-13,24.0701,24.12,24.0701,24.11,624,22.9098854207884,22.9573801666556,22.9098854207884,22.9478621815118,655.600939250927,0.0,1.0
2023-10-16,24.4053,24.41,24.39,24.41,29307,23.2289282828059,23.2334017358235,23.214365765536,23.2334017358235,30791.1806516458,0.0,1.0
2023-10-17,24.6855,24.71,24.6855,24.71,360,23.495622226533,23.5189412901351,23.495622226533,23.5189412901351,378.231311106304,0.0,1.0
2023-10-18,24.4009,24.55,24.4009,24.54,2518,23.2247403693427,23.3666535278356,23.2247403693427,23.3571355426919,2645.51789268243,0.0,1.0
2023-10-19,24.2182,24.34,24.2182,24.3312,1798,23.0508467807669,23.1667758398174,23.0508467807669,23.158400012891,1889.05527046982,0.0,1.0
2023-10-20,23.9195,24.06,23.9195,24.03,1840,22.766544564524,22.9002722557932,22.766544564524,22.8717183003621,1933.18225676555,0.0,1.0
2023-10-23,23.6128,23.82,23.6128,23.82,537,22.474627960166,22.6718406123439,22.474627960166,22.6718406123439,564.195039066904,0.0,1.0
2023-10-24,23.7006,23.73,23.7006,23.73,359,22.5581958697279,22.5861787460504,22.5581958697279,22.5861787460504,377.180668575453,0.0,1.0
2023-10-25,23.3119,23.55,23.2829,23.55,10475,22.1882317871915,22.4148550134635,22.1606296302747,22.4148550134635,11005.4805106626,0.0,1.0
2023-10-26,23.2773,23.4,23.2,23.2001,49668,22.1552995585942,22.2720852363076,22.0817255334332,22.0818207132846,52183.3132222997,0.0,1.0
2023-10-27,23.0033,23.15,23.0033,23.15,2581,21.9307882590097,22.0706484806995,21.9307882590097,22.0706484806995,2707.22222105303,0.03811888,1.0
2023-10-30,23.1561,23.1561,23.0315,23.0315,303,22.0764640727398,22.0764640727398,21.9576734549992,21.9576734549992,317.818029050394,0.0,1.0
2023-10-31,23.3506,23.36,23.16,23.16,385,22.2618956550075,22.2708573870039,22.0801822381426,22.0801822381426,403.828188727398,0.0,1.0
2023-11-01,23.4301,23.4301,23.38,23.4,3355,22.3376890266798,22.3376890266798,22.2899249018901,22.3089924167762,3519.07421605305,0.0,1.0
2023-11-02,24.0825,24.09,23.8999,23.8999,19338,22.9596713622655,22.9668216803478,22.7855849513551,22.7855849513551,20283.7130223648,0.0,1.0
2023-11-03,24.4531,24.5264,24.44,24.46,4079,23.3129924131056,23.3828748551632,23.3005031908551,23.3195707057413,4278.48099173781,0.0,1.0
2023-11-06,24.1742,24.47,24.1599,24.47,30808,23.0470959180184,23.3291044631843,23.0334626448748,23.3291044631843,32314.6463332824,0.0,1.0
2023-11-07,23.9018,24.05,23.9018,24.05,2165,22.7873963652693,22.9286866505755,22.7873963652693,22.9286866505755,2270.87799635018,0.0,1.0
2023-11-08,23.7243,23.82,23.7243,23.82,332,22.6181721706549,22.709410229385,22.6181721706549,22.709410229385,348.236256253236,0.0,1.0
2023-11-09,23.4619,23.77,23.4619,23.77,4334,22.3680063753488,22.6617414421697,22.3680063753488,22.6617414421697,4545.95161024557,0.0,1.0
2023-11-10,23.759,23.78,23.58,23.64,4963,22.6512543089823,22.6712751996127,22.4806000507514,22.5378025954098,5205.71246923137,0.0,1.0
2023-11-13,23.715,23.715,23.715,23.715,58,22.6093057762328,22.6093057762328,22.6093057762328,22.6093057762328,60.836454405686,0.0,1.0
2023-11-14,24.5636,24.61,24.32,24.32,1329,23.4183404328514,23.4625770673873,23.1860981015383,23.1860981015383,1393.99392939926,0.0,1.0
2023-11-15,24.8247,24.95,24.8219,24.8219,1492,23.6672668396899,23.7867248204515,23.6645973876059,23.6645973876059,1564.96534436696,0.0,1.0
2023-11-16,24.6035,24.83,24.48,24.83,2270,23.4563801250493,23.6723197311347,23.3386382206274,23.6723197311347,2381.01295691219,0.0,1.0
2023-11-17,24.9638,24.9638,24.9638,24.9638,73,23.799881405723,23.799881405723,23.799881405723,23.799881405723,76.5700202002599,0.0,1.0
2023-11-20,25.0414,25.0979,25.04,25.04,2970,23.8738633634812,23.9277290930345,23.8725286374391,23.8725286374391,3115.24602732564,0.0,1.0
2023-11-21,24.8859,24.8859,24.8859,24.8859,171,23.7256134352415,23.7256134352415,23.7256134352415,23.7256134352415,179.362650058143,0.0,1.0
2023-11-22,25.005,25.005,24.95,24.97,22276,23.8391604863884,23.8391604863884,23.7867248204515,23.8057923353377,23365.3941093287,0.0,1.0
2023-11-24,25.1438,25.1438,25.1305,25.1305,581,23.9714890396982,23.9714890396982,23.9588091422989,23.9588091422989,609.413448443164,0.0,1.0
2023-11-27,25.079,25.0981,25.0055,25.0055,6171,23.9097102914671,23.9279197681834,23.8396371742606,23.8396371742606,6472.78896788773,0.0,1.0
2023-11-28,24.8919,25.08,24.8919,25.08,1174,23.8261202892278,24.0061665382648,23.8261202892278,24.0061665382648,1226.51486038255,0.09942208,1.0
2023-11-29,25.1113,25.22,25.1113,25.1301,6660,24.036126387254,24.1401722525933,24.036126387254,24.0541214403209,6957.91224033027,0.0,1.0
2023-11-30,25.2515,25.2801,25.1694,25.26,10056,24.1703235383172,24.1976989913871,24.0917387587003,24.1784595995442,10505.8206439581,0.0,1.0
2023-12-01,25.8005,25.82,25.2,25.2,6791,24.6958173752194,24.714482456858,24.1210285791178,24.1210285791178,7094.77207568812,0.0,1.0
2023-12-04,25.7647,25.94,25.7097,25.91,3265,24.6615501996982,24.8293444977109,24.6089050976406,24.8006289874977,3411.04856827003,0.0,1.0
2023-12-05,25.3295,25.49,25.3295,25.49,1331,24.2449838648716,24.3986118445124,24.2449838648716,24.3986118445124,1390.53771649844,0.0,1.0
2023-12-06,25.1746,25.55,25.1746,25.55,2209,24.0967161138039,24.4560428649389,24.0967161138039,24.4560428649389,2307.8120328663,0.0,1.0
2023-12-07,25.3781,25.39,25.3299,25.3299,1061,24.291502991417,24.3028934771349,24.2453667383411,24.2453667383411,1108.46019324181,0.0,1.0
2023-12-08,25.5287,25.58,25.5287,25.58,679,24.4356548526875,24.4847583751521,24.4356548526875,24.4847583751521,709.37273441205,0.0,1.0
2023-12-11,25.7853,25.84,25.7853,25.8192,2833,24.681268183378,24.7336261303335,24.681268183378,24.713716709919,2959.72453105941,0.0,1.0
2023-12-12,25.4711,25.53,25.45,25.4601,2610,24.380521073078,24.4368991914634,24.3603244975614,24.3699920526665,2726.74939148079,0.0,1.0
2023-12-13,26.0975,26.0975,25.65,25.65,1294,24.9801009263304,24.9801009263304,24.5517612323163,24.5517612323163,1351.8826484966,0.0,1.0
2023-12-14,26.9411,26.95,26.8158,26.865,3012,25.7875810735266,25.7961000082232,25.6676459592026,25.7147393959523,3146.73148166288,0.0,1.0
2023-12-15,26.7982,26.7982,26.7982,26.7982,200,25.6507995265442,25.6507995265442,25.6507995265442,25.6507995265442,208.946313523432,0.0,1.0
2023-12-18,26.8397,27.0,26.8397,27.0,1158,25.6905226490058,25.8439591919119,25.6905226490058,25.8439591919119,1209.79915530067,0.0,1.0
2023-12-19,27.265,27.3,27.0,27.0,6609,26.0976128654621,26.1311142940443,25.8439591919119,25.8439591919119,6904.63093038182,0.0,1.0
2023-12-20,26.8217,27.376,26.8,27.3599,10055,25.6732933428779,26.2038602532511,25.652522457157,26.1884495961034,10504.7759123905,0.0,1.0
2023-12-21,27.2,27.2,26.98,27.0,1194,26.0353959266668,26.0353959266668,25.8248155184364,25.8439591919119,1247.40949173489,0.0,1.0
2023-12-22,27.243,27.36,27.243,27.31,476,26.0765548246391,26.1885453144707,26.0765548246391,26.140686130782,497.292226185768,0.0,1.0
2023-12-26,27.4569,27.53,27.2883,27.2883,4595,26.3240972633058,26.3941813408946,26.1624532758712,26.1624532758712,4792.73626130631,0.0447154,1.0
2023-12-27,27.4191,27.62,27.4099,27.62,6491,26.287856796372,26.4804681669273,26.2790363652665,26.4804681669273,6770.32667511194,0.0,1.0
2023-12-28,27.2971,27.47,27.2971,27.3805,6910,26.1708902099721,26.3366567902061,26.1708902099721,26.2508493354291,7207.35746803628,0.0,1.0
2023-12-29,27.14,27.43,27.14,27.43,4004,26.0202717614195,26.2983070897471,26.0202717614195,26.2983070897471,4176.30380637007,0.0,1.0
2024-01-02,27.17,27.21,27.06,27.135,1745,26.0490340367637,26.0873837372227,25.9435723605015,26.0154780488621,1820.09244308586,0.0,1.0
2024-01-03,26.73,26.94,26.73,26.7729,11653,25.6271873317149,25.8285232591246,25.6271873317149,25.6683173854572,12154.4626013063,0.0,1.0
2024-01-04,26.45,26.96,26.45,26.96,2479,25.358739428502,25.8476981093541,25.358739428502,25.8476981093541,2585.67860539247,0.0,1.0
2024-01-05,26.5792,26.7899,26.5,26.7899,7219,25.4826089609846,25.6846160081522,25.4066765540758,25.6846160081522,7529.65463990648,0.0,1.0
2024-01-08,26.87,26.87,26.32,26.32,1305,25.7614112833214,25.7614112833214,25.2341029020104,25.2341029020104,1361.15795886937,0.0,1.0
2024-01-09,26.56,26.64,26.53,26.58,3567,25.4642011047642,25.5409005056822,25.43543882942,25.4833759549937,3720.49842090961,0.0,1.0
2024-01-10,26.51,26.51,26.42,26.48,2504,25.4162639791905,25.4162639791905,25.3299771531578,25.3875017038463,2611.75442835931,0.0,1.0
2024-01-11,26.51,26.51,26.285,26.3,2035,25.4162639791905,25.4162639791905,25.2005469141087,25.2149280517809,2122.57198950128,0.0,1.0
2024-01-12,26.41,26.54,26.405,26.54,809,25.3203897280431,25.4450262545348,25.3155960154857,25.4450262545348,843.813631207139,0.0,1.0
2024-01-16,26.21,26.2296,26.08,26.14,7973,25.1286412257482,25.1474325789731,25.0040046992565,25.0615292499449,8316.10146058655,0.0,1.0
2024-01-17,25.95,26.07,25.82,26.07,8829,24.8793681727648,24.9944172741417,24.7547316462731,24.9944172741417,9208.93763897137,0.0,1.0
2024-01-18,26.1234,26.1234,25.8799,26.0,2781,25.0456141242545,25.0456141242545,24.8121603227104,24.9273052983385,2900.67454683196,0.0,1.0
2024-01-19,26.3308,26.3308,26.01,26.01,6250,25.2444573211343,25.2444573211343,24.9368927234532,24.9368927234532,6518.95574171153,0.0,1.0
2024-01-22,26.6645,26.6899,26.57,26.57,1854,25.5643896972133,25.5887417570048,25.473788529879,25.473788529879,1933.78303122131,0.0,1.0
2024-01-23,26.66,26.66,26.59,26.6388,9510,25.5600753559117,25.5600753559117,25.4929633801085,25.5397500146684,9919.24305658827,0.0,1.0
2024-01-24,26.6046,26.73,26.6046,26.73,1066,25.506961020776,25.6271873317149,25.506961020776,25.6271873317149,1111.87309130632,0.0,1.0
2024-01-25,26.8174,26.98,26.75,26.98,770,25.7109814272178,25.8668729595836,25.6463621819444,25.8668729595836,803.135347378861,0.0,1.0
2024-01-26,27.01,27.09,26.96,27.0899,2878,25.8956352349278,25.9723346358458,25.8476981093541,25.9722387615946,3001.84873994333,0.0,1.0
2024-01-29,27.1176,27.1176,26.91,26.9117,438,26.0322895988008,26.0322895988008,25.8329982411323,25.8346302031171,456.260627975925,0.034935,1.0
2024-01-30,27.215,27.2462,27.13,27.13,630,26.1257914207513,26.1557427230598,26.0441933215132,26.0441933215132,656.265286814685,0.0,1.0
2024-01-31,26.7266,27.135,26.7266,27.135,2449,25.6569383423057,26.0489932097037,25.6569383423057,26.0489932097037,2551.10109112567,0.0,1.0
2024-02-01,26.9776,27.0,26.64,26.75,131477,25.8978927294676,25.9193962285609,25.5738042788467,25.6794018190372,136958.398594499,0.0,1.0
2024-02-02,26.8,28.14,26.695,27.52,6677,25.7274007009419,27.013770735989,25.6266030489419,26.4185846003702,6955.37034930422,0.0,1.0
2024-02-05,26.5529,26.625,26.35,26.5,4310,25.4901902265687,25.5594046142753,25.2954107637992,25.4394074095134,4489.68791455761,0.0,1.0
2024-02-06,26.6696,26.75,26.6233,26.6233,2655,25.6022196169343,25.6794018190372,25.5577726522905,25.5577726522905,2765.68942300475,0.0,1.0
2024-02-07,26.5844,26.63,26.55,26.55,3393,25.5204295221687,25.5642045024658,25.4874062914182,25.4874062914182,3534.45733041623,0.0,1.0
2024-02-08,26.7764,26.8,26.6799,26.76,2155,25.7047452286829,25.7274007009419,25.6121073866067,25.6890015954181,2244.8439572788,0.0,1.0
2024-02-09,26.9283,26.9283,26.82,26.84,1224,25.8505658319095,25.8505658319095,25.7466002537038,25.7657998064657,1275.0297000971,0.0,1.0
2024-02-12,27.32,27.39,27.26,27.292,1468,26.2265890727512,26.2937875074179,26.1689904144655,26.1997096988846,1529.20228737137,0.0,1.0
2024-02-13,26.6316,27.03,26.51,27.03,1169,25.5657404666867,25.9481955577037,25.4490071858944,25.9481955577037,1217.73669886725,0.0,1.0
2024-02-14,26.945,26.961,26.788,26.9,4564,25.8665974584657,25.8819571006752,25.7158809692848,25.8233984647514,4754.27741114639,0.0,1.0
2024-02-15,27.4004,27.4543,27.32,27.42,1567,26.3037712748541,26.3555140695474,26.2265890727512,26.3225868365607,1632.3296895851,0.0,1.0
2024-02-16,27.32,27.51,27.32,27.34,801,26.2265890727512,26.4089848239892,26.2265890727512,26.2457886255131,834.394436092959,0.0,1.0
2024-02-20,27.0,27.02,26.9847,27.02,987,25.9193962285609,25.9385957813228,25.904708570698,25.9385957813228,1028.14894934301,0.0,1.0
2024-02-21,27.15,27.17,27.05,27.17,11337,26.0633928742751,26.082592427037,25.9673951104656,26.082592427037,11809.65008987,0.0,1.0
2024-02-22,27.41,27.41,27.3797,27.3797,243,26.3129870601798,26.3129870601798,26.2838997377455,26.2838997377455,253.130896342807,0.0,1.0
2024-02-23,27.4973,27.56,27.45,27.4651,2596,26.3967931079854,26.456983705894,26.3513861657036,26.3658818280388,2704.22965804909,0.0,1.0
2024-02-26,27.5295,27.59,27.5,27.57,4429,26.4277043879321,26.4857830350368,26.3993850476083,26.4665834822749,4613.64913540039,0.0,1.0
2024-02-27,27.6,27.64,27.5692,27.62,3136,26.5496189560305,26.5880966646624,26.5199911203839,26.5688578103465,3260.06938718569,0.0564973,1.0
2024-02-28,27.48,27.6,27.47,27.5,7477,26.4341858301347,26.5496189560305,26.4245664029768,26.4534246844507,7772.81211989395,0.0,1.0
2024-02-29,27.6766,27.6766,27.5699,27.65,6114,26.6233037680607,26.6233037680607,26.520664480285,26.5977160918204,6355.88782948128,0.0,1.0
2024-03-01,28.1367,28.1367,27.96,27.96,3205,27.0658936115994,27.0658936115994,26.8959183337179,26.8959183337179,3331.79923020732,0.0,1.0
2024-03-04,28.01,28.28,28.01,28.05,1663,26.9440154695078,27.2037400027733,26.9440154695078,26.9824931781397,1728.79317311537,0.0,1.0
2024-03-05,27.98,28.17,27.9,28.16,2996,26.9151571880338,27.0979263040355,26.83820177077,27.0883068768775,3114.53057525776,0.0,1.0
2024-03-06,27.9151,28.12,27.88,28.12,2459,26.8527271057785,27.0498291682456,26.818962916454,27.0498291682456,2556.28527521991,0.0,1.0
2024-03-07,28.27,28.34,28.14,28.14,5098,27.1941205756153,27.2614565657212,27.0690680225615,27.0690680225615,5299.69188006143,0.0,1.0
2024-03-08,28.2,28.37,28.18,28.36,8475,27.1267845855094,27.2903148471951,27.1075457311935,27.2806954200372,8810.29593635165,0.0,1.0
2024-03-11,28.201,28.201,28.02,28.028,1340,27.1277465282252,27.1277465282252,26.9536348966658,26.9613304383921,1393.01434273879,0.0,1.0
2024-03-12,28.2114,28.35,28.15,28.265,1673,27.1377507324695,27.2710759928792,27.0786874497195,27.1893108620363,1739.1888025388,0.0,1.0
2024-03-13,28.6446,28.75,28.6,28.6,3087,27.5544643169533,27.6558530791985,27.5115616718287,27.5115616718287,3209.13080301092,0.0,1.0
2024-03-14,28.4401,28.858,28.36,28.83,1799,27.3577470315726,27.7597428925047,27.2806954200372,27.7328084964623,1870.17373327393,0.0,1.0
2024-03-15,28.5964,28.75,28.595,28.75,7108,27.5080986780519,27.6558530791985,27.5067519582497,27.6558530791985,7389.21339416959,0.0,1.0
2024-03-18,28.555,28.63,28.4981,28.4981,4421,27.4682742496178,27.5404199533027,27.4135397090889,27.4135397090889,4595.90776809564,0.0,1.0
2024-03-19,28.82,28.83,28.625,28.69,2395,27.7231890693043,27.7328084964623,27.5356102397237,27.5981365162506,2489.75324690999,0.0,1.0
2024-03-20,29.14,29.19,28.76,28.82,87732,28.0310107383598,28.0791078741497,27.6654725063564,27.7231890693043,91202.9360575812,0.0,1.0
2024-03-21,29.4248,29.4599,29.2603,29.41,23167,28.3049720238191,28.3387362131436,28.1467324470703,28.2907352716253,24083.5546852458,0.0,1.0
2024-03-22,29.21,29.59,29.19,29.59,22150,28.0983467284656,28.4638849604689,28.0791078741497,28.4638849604689,23026.3191728837,0.0,1.0
2024-03-25,29.29,29.448,29.29,29.34,10373,28.1753021457295,28.3272890948256,28.1753021457295,28.2233992815194,10783.3864009175,0.0,1.0
2024-03-26,29.08,29.2803,29.08,29.2803,9874,28.0201243556897,28.2131240430502,28.0201243556897,28.2131240430502,10247.4891387017,0.04868292,1.0
2024-03-27,29.59,29.59,29.29,29.29,9946,28.5115364403321,28.5115364403321,28.2224705081895,28.2224705081895,10322.2125758079,0.0,1.0
2024-03-28,29.82,29.85,29.6499,29.75,22325,28.7331536549747,28.762060248189,28.5692532714499,28.6657049374748,23169.4546304958,0.0,1.0
2024-04-01,29.71,29.99,29.67,29.99,18843,28.6271628131891,28.8969576831889,28.5886206889034,28.8969576831889,19555.7461859992,0.0,1.0
2024-04-02,29.54,29.565,29.37,29.5622,9844,28.463358784975,28.4874476126535,28.2995547567608,28.4847496639535,10216.3543732408,0.0,1.0
2024-04-03,29.7228,29.7397,29.6,29.6,4426,28.6394962929605,28.6557803404712,28.5211719714035,28.5211719714035,4593.41573099997,0.0,1.0
2024-04-04,29.49,29.91,29.46,29.86,11343,28.4151811296179,28.8198734346175,28.3862745364036,28.7716957792604,11772.054820771,0.0,1.0
2024-04-05,29.68,29.71,29.36,29.36,17568,28.5982562199749,28.6271628131891,28.2899192256894,28.2899192256894,18232.5186539103,0.0,1.0
2024-04-08,29.5795,29.86,29.5795,29.86,15805,28.5014191327071,28.7716957792604,28.5014191327071,28.7716957792604,16402.8322703241,0.0,1.0
2024-04-09,29.58,29.595,29.485,29.58,2523,28.5019009092607,28.5163542058678,28.4103633640822,28.5019009092607,2618.43377526274,0.0,1.0
2024-04-10,29.2291,29.335,29.08,29.16,16660,28.1637901239645,28.2658303980109,28.0201243556897,28.097208604261,17290.1730859601,0.0,1.0
2024-04-11,29.1411,29.2301,28.99,29.23,19564,28.078997450536,28.1647536770717,27.9334045760469,28.164657321761,20304.0183825764,0.0,1.0
2024-04-12,28.64,28.97,28.64,28.9,10580,27.5961609885472,27.914133513904,27.5961609885472,27.8466847964041,10980.1939525485,0.0,1.0
2024-04-15,28.4,28.98,28.33,28.98,8928,27.3649082428331,27.9237690449755,27.2974595253331,27.9237690449755,9265.70620116756,0.0,1.0
2024-04-16,28.23,28.2599,28.1192,28.25,6073,27.2011042146189,27.2299144525225,27.0943425303476,27.2203752767618,6302.71435480407,0.0,1.0
2024-04-17,28.0375,28.3719,28.01,28.3719,8595,27.0156202414941,27.3378324005224,26.9891225310477,27.3378324005224,8920.11030455144,0.0,1.0
2024-04-18,27.92,28.29,27.82,28.29,7270,26.9024027514049,27.2589174010475,26.8060474406907,27.2589174010475,7544.99149669447,0.0,1.0
2024-04-19,28.1,28.17,28.0,28.17,4984,27.0758423106905,27.1432910281904,26.9794869999763,27.1432910281904,5172.52236857293,0.0,1.0
2024-04-22,28.27,28.45,28.134,28.2,7601,27.2396463389046,27.4130858981902,27.1086031163333,27.1721976214047,7888.51174227988,0.0,1.0
2024-04-23,28.4566,28.5372,28.395,28.4,4744,27.4194453486973,27.497107729133,27.3600904772974,27.3649082428331,4923.44424488564,0.0,1.0
2024-04-24,28.52,28.66,28.351,28.66,7632,27.4805346156901,27.61543205069,27.3176941405831,27.61543205069,7920.68433325615,0.0,1.0
2024-04-25,28.13,28.18,27.96,28.12,12957,27.1047489039047,27.1529265592618,26.9409448756906,27.0951133728333,13447.1052025681,0.0,1.0
2024-04-26,28.14,28.27,28.025,28.14,3630,27.1398449190449,27.2652244442572,27.0289322621262,27.1398449190449,3763.77242776061,0.02642354,1.0
2024-04-29,28.47,28.47,28.1,28.1,2395,27.458116021507,27.458116021507,27.1012666035949,27.1012666035949,2483.26032079523,0.0,1.0
2024-04-30,27.79,28.3188,27.79,28.3188,3828,26.8022846588577,27.3122899891062,26.8022846588577,27.3122899891062,3969.06910563847,0.0,1.0
2024-05-01,27.4938,27.82,27.42,27.4788,6803,26.5166122329508,26.8312183954452,26.4454352409456,26.5021453646571,7053.70353334861,0.0,1.0
2024-05-02,27.83,27.83,27.68,27.68,1357,26.8408629743077,26.8408629743077,26.6961942913703,26.6961942913703,1407.00803979921,0.0,1.0
2024-05-03,28.04,28.29,27.99,28.21,10002,27.04339913042,27.2845136019822,26.9951762361075,27.2073569710823,10370.5927885569,0.0,1.0
2024-05-06,28.3,28.36,28.06,28.06,12665,27.2941581808447,27.3520256540196,27.0626882881449,27.0626882881449,13131.7294208232,0.0,1.0
2024-05-07,28.38,28.5001,28.37,28.5,5991,27.3713148117446,27.4871462038831,27.3616702328821,27.4870497580945,6211.77978366772,0.0,1.0
2024-05-08,28.48,28.49,28.285,28.46,3141,27.4677606003695,27.477405179232,27.2796913125509,27.4484714426445,3256.75184451683,0.0,1.0
2024-05-09,28.77,28.77,28.55,28.55,12000,27.7474533873817,27.7474533873817,27.5352726524069,27.5352726524069,12442.222901688,0.0,1.0
2024-05-10,28.67,28.796,28.67,28.72,6226,27.6510075987568,27.7725292924241,27.6510075987568,27.6992304930692,6455.43998215911,0.0,1.0
2024-05-13,28.75,28.84,28.74,28.84,2165,27.7281642296567,27.8149654394191,27.7185196507942,27.8149654394191,2244.78438184621,0.0,1.0
2024-05-14,28.93,28.97,28.8224,28.93,4393,27.9017666491815,27.9403449646315,27.7979909806211,27.9017666491815,4554.89043392628,0.0,1.0
2024-05-15,29.06,29.12,28.95,28.9797,10689,28.0271461743939,28.0850136475688,27.9210558069065,27.9497002061281,11082.9100496786,0.0,1.0
2024-05-16,28.92,29.19,28.92,29.19,7008,27.892122070319,28.1525256996062,27.892122070319,28.1525256996062,7266.25817458578,0.0,1.0
2024-05-17,29.02,29.06,28.88,29.06,65696,27.9885678589439,28.0271461743939,27.8535437548691,28.0271461743939,68117.0229791078,0.0,1.0
2024-05-20,29.0,29.0998,28.97,29.0364,9561,27.9692787012189,28.0655315982666,27.9403449646315,28.0043849682784,9913.34109691991,0.0,1.0
2024-05-21,28.94,28.95,28.86,28.87,3822,27.911411228044,27.9210558069065,27.8342545971441,27.8438991760066,3962.84799418762,0.0,1.0
2024-05-22,28.79,28.84,28.79,28.84,833,27.7667425451067,27.8149654394191,27.7667425451067,27.8149654394191,863.697639758839,0.0,1.0
2024-05-23,28.4737,28.75,28.42,28.75,3403,27.4616845156861,27.7281642296567,27.4098931271946,27.7281642296567,3528.40704453702,0.0,1.0
2024-05-24,28.7,28.73,28.54,28.54,1861,27.6799413353443,27.7088750719317,27.5256280735444,27.5256280735444,1929.58140167011,0.0,1.0
2024-05-28,28.67,28.84,28.6139,28.68,1216,27.6510075987568,27.8149654394191,27.5969015113382,27.6606521776193,1260.81192070438,0.0,1.0
2024-05-29,28.3166,28.65,28.302,28.65,2754,27.3101681817564,27.6317184410318,27.2960870966172,27.6317184410318,2855.49015593739,0.0,1.0
2024-05-30,28.54,28.54,28.388,28.47,1571,27.5972317513631,27.5972317513631,27.4502528016011,27.5295440771306,1624.66802482048,0.07424241,1.0
2024-05-31,29.0,29.0,28.7255,28.7255,1221,28.042036467748,28.042036467748,27.7766040880792,27.7766040880792,1262.71143113037,0.0,1.0
2024-06-03,28.6313,28.65,28.5305,28.555,3301,27.6855158178977,27.7035980965855,27.5880455670029,27.6117362529843,3413.7677593459,0.0,1.0
2024-06-04,28.26,28.3202,28.24,28.3,4489,27.3264810544331,27.384692454273,27.3071417189381,27.3651597254231,4642.35185449976,0.0,1.0
2024-06-05,28.41,28.427,28.1501,28.1501,2823,27.4715260706456,27.4879645058163,27.2202114058881,27.2202114058881,2919.43846853482,0.0,1.0
2024-06-06,28.32,28.4891,28.22,28.22,4586,27.3844990609181,27.5480131425283,27.2878023834431,27.2878023834431,4742.66553903673,0.0,1.0
2024-06-07,28.18,28.37,28.18,28.37,1181,27.2491237124531,27.4328473996556,27.2491237124531,27.4328473996556,1221.34496328007,0.0,1.0
2024-06-10,28.36,28.36,28.255,28.26,4655,27.4231777319081,27.4231777319081,27.3216462205593,27.3264810544331,4814.02269607849,0.0,1.0
2024-06-11,28.27,28.28,28.17,28.28,3778,27.3361507221806,27.3458203899281,27.2394540447056,27.3458203899281,3907.0628884607,0.0,1.0
2024-06-12,28.36,28.81,28.3,28.81,3963,27.4231777319081,27.8583127805455,27.3651597254231,27.8583127805455,4098.38280226833,0.0,1.0
2024-06-13,28.09,28.0972,28.0,28.06,2111,27.1620967027256,27.1690588635038,27.0750696929981,27.1330876994831,2183.11534079951,0.0,1.0
2024-06-14,27.7102,27.88,27.61,27.88,5725,26.7948427216756,26.9590336800281,26.6979526508456,26.9590336800281,5920.57571107398,0.0,1.0
2024-06-17,27.9106,27.9106,27.59,27.61,2415,26.9886228633354,26.9886228633354,26.6786133153506,26.6979526508456,2497.50049646178,0.0,1.0
2024-06-18,28.07,28.14,27.98,28.14,7047,27.1427573672306,27.2104450414631,27.0557303575031,27.2104450414631,7287.73747352635,0.0,1.0
2024-06-20,28.1602,28.23,28.14,28.1947,2388,27.229977770313,27.2974720511906,27.2104450414631,27.2633381240419,2469.57813066283,0.0,1.0
2024-06-21,28.24,28.34,28.19,28.34,3434,27.3071417189381,27.4038383964131,27.2587933802006,27.4038383964131,3551.31126494813,0.0,1.0
2024-06-24,28.515,28.61,28.5093,28.5213,8543,27.5730575819943,27.6649194255955,27.5675458713782,27.5791494726752,8834.84337112753,0.0,1.0
2024-06-25,28.281,28.31,28.18,28.3,4025,27.3467873567028,27.3748293931706,27.2491237124531,27.3651597254231,4162.5008274363,0.0,1.0
2024-06-26,28.15,28.2744,28.08,28.2744,2249,27.2201147092106,27.3404053759895,27.1524270349781,27.3404053759895,2325.82965488304,0.0,1.0
2024-06-27,27.9841,27.9841,27.9477,27.97,1188,27.1149248337843,27.1149248337843,27.0796554035024,27.101262774252,1226.08161386373,0.05711666,1.0
2024-06-28,28.1705,28.215,28.07,28.09,4854,27.2955353229198,27.3386531703797,27.1981568134878,27.217535621335,5009.59608896848,0.0,1.0
2024-07-01,27.84,28.09,27.821,28.09,2623,26.9753005232455,27.217535621335,26.9568906557907,27.217535621335,2707.08086966714,0.0,1.0
2024-07-02,27.825,27.92,27.82,27.92,1524,26.9607664173601,27.0528157546341,26.9559217153983,27.0528157546341,1572.85217132014,0.0,1.0
2024-07-03,27.88,28.06,27.88,27.88,805,27.0140581389398,27.1884674095642,27.0140581389398,27.0140581389398,830.804460572647,0.0,1.0
2024-07-05,27.6678,27.92,27.6001,27.92,4744,26.8084489876814,27.0528157546341,26.7428517231188,27.0528157546341,4896.07001361074,0.0,1.0
2024-07-08,27.73,27.805,27.63,27.63,3364,26.8687170800861,26.9413876095129,26.7718230408503,26.7718230408503,3471.83379548619,0.0,1.0
2024-07-09,27.59,27.8,27.59,27.75,4052,26.733065425156,26.9365429075512,26.733065425156,26.8880958879333,4181.88779408741,0.0,1.0
2024-07-10,27.8105,27.8105,27.6013,27.69,1172,26.9467167816709,26.9467167816709,26.7440144515896,26.8299594643918,1209.56873017533,0.0,1.0
2024-07-11,28.49,28.51,27.9,27.9,6608,27.6051117782781,27.6244905861253,27.0334369467869,27.0334369467869,6819.82096330939,0.0,1.0
2024-07-12,28.7287,28.8,28.71,28.7901,4798,27.836397849934,27.9054832999091,27.8182786645969,27.8958907900248,4951.80099605908,0.0,1.0
2024-07-15,28.83,28.99,28.67,28.67,2209,27.9345515116798,28.0895819744571,27.7795210489026,27.7795210489026,2279.81000422979,0.0,1.0
2024-07-16,29.5497,29.5497,29.0,29.0,6801,28.6318979120599,28.6318979120599,28.0992713783807,28.0992713783807,7019.0076228007,0.0,1.0
2024-07-17,29.42,29.6579,29.37,29.5,11166,28.506226343171,28.736737262513,28.4577793235531,28.5837415745597,11523.9287040425,0.0,1.0
2024-07-18,29.118,29.67,29.06,29.41,18064,28.2136063446789,28.7484614412605,28.1574078019222,28.4965369392475,18643.0456842041,0.0,1.0
2024-07-19,28.85,28.8619,28.84,28.8619,829,27.953930319527,27.9654607101961,27.9442409156034,27.9654607101961,855.573786105248,0.0,1.0
2024-07-22,28.9,28.93,28.782,28.9,1296,28.0023773391449,28.0314455509156,27.8880423728467,28.0023773391449,1337.54357876044,0.0,1.0
2024-07-23,28.7368,28.8118,28.66,28.66,15987,27.8442462671121,27.9169167965389,27.769831644979,27.769831644979,16499.4669704036,0.0,1.0
2024-07-24,28.39,28.71,28.39,28.59,4061,27.5082177390423,27.8182786645969,27.5082177390423,27.7020058175139,4191.17629116214,0.0,1.0
2024-07-25,28.811,28.9894,28.6059,28.6059,6348,27.916141644225,28.0890006102217,27.7174119697524,27.7174119697524,6551.48660337289,0.0,1.0
2024-07-26,29.2096,29.2701,29.07,29.07,6642,28.3023612846189,28.3609821783566,28.1670972058458,28.1670972058458,6854.91084114724,0.0,1.0
2024-07-29,29.21,29.3887,29.1699,29.3,6351,28.3027488607759,28.4758985088902,28.2638943510423,28.3899534960881,6554.58276906444,0.0,1.0
2024-07-30,29.523,29.58,29.397,29.397,1621,28.6413667270137,28.6966645593289,28.519129413475,28.519129413475,1670.89732330625,0.03647234,1.0
2024-07-31,29.7436,29.9,29.6426,29.6426,6817,28.8553790394474,29.0071085302209,28.7573951611346,28.7573951611346,7026.83963786473,0.0,1.0
2024-08-01,28.9247,29.83,28.7799,29.83,7566,28.0609335151866,28.9391989115882,27.920457618358,28.9391989115882,7798.89521785016,0.0,1.0
2024-08-02,28.1041,28.12,27.94,28.0,7717,27.2648387573304,27.2802639421341,27.1056392085074,27.1638474530496,7954.54327202614,0.0,1.0
2024-08-05,27.42,27.5801,27.172,27.245,3589,26.6011677558079,26.7564867549948,26.3605736783666,26.4313937092263,3699.47593667251,0.0,1.0
2024-08-06,27.63,27.8,27.5,27.52,1797,26.8048966117058,26.9698199712421,26.6787787485309,26.6981814967116,1852.31492287559,0.0,1.0
2024-08-07,27.52,28.1,27.52,28.1,4460,26.6981814967116,27.2608611939534,26.6981814967116,27.2608611939534,4597.2868981776,0.0,1.0
2024-08-08,28.06,28.06,27.94,27.982,2378,27.2220556975919,27.2220556975919,27.1056392085074,27.146384979687,2451.19915781756,0.0,1.0
2024-08-09,28.2399,28.27,28.12,28.21,5748,27.3965834174777,27.4257845534898,27.2802639421341,27.3675763089475,5924.93387684414,0.0,1.0
2024-08-12,28.08,28.54,28.0799,28.54,6538,27.2414584457726,27.6877216539299,27.2413614320317,27.6877216539299,6739.2515112747,0.0,1.0
2024-08-13,28.42,28.42,28.2286,28.26,1423,27.5713051648454,27.5713051648454,27.3856208647556,27.4160831793994,1466.80252379074,0.0,1.0
2024-08-14,28.38,28.44,28.33,28.44,3887,27.5324996684839,27.5907079130261,27.483992798032,27.5907079130261,4006.6489177615,0.0,1.0
2024-08-15,28.85,28.98,28.77,28.79,884,27.9884642507315,28.1145821139064,27.9108532580085,27.9302560061892,911.21112510964,0.0,1.0
2024-08-16,28.94,29.05,28.815,29.05,4663,28.0757766175449,28.182491732539,27.9545094414152,28.182491732539,4806.53560677178,0.0,1.0
2024-08-19,29.1535,29.2,28.92,28.92,3850,28.2829009543744,28.3280123438946,28.0563738693641,28.0563738693641,3968.50999057931,0.0,1.0
2024-08-20,28.86,29.35,28.84,29.35,4419,27.9981656248219,28.4735329552502,27.9787628766411,28.4735329552502,4555.02484373246,0.0,1.0
2024-08-21,29.01,29.01,28.9301,29.01,4469,28.1436862361775,28.1436862361775,28.0661722571954,28.1436862361775,4606.56393451921,0.0,1.0
2024-08-22,28.77,28.87,28.76,28.87,1922,27.9108532580085,28.0078669989122,27.9011518839181,28.0078669989122,1981.16264984245,0.0,1.0
2024-08-23,29.45,29.45,29.3,29.328,7364,28.570546696154,28.570546696154,28.4250260847984,28.4521899322514,7590.67729107171,0.0,1.0
2024-08-26,29.51,29.73,29.4817,29.55,6513,28.6287549406962,28.8421851706845,28.6013000520205,28.6675604370577,6713.48196588133,0.0,1.0
2024-08-27,29.39,29.39,29.31,29.37,1901,28.5123384516117,28.5123384516117,28.4347274588887,28.492935703431,1959.51623171202,0.0,1.0
2024-08-28,29.28,29.39,29.18,29.39,3745,28.4056233366176,28.5123384516117,28.3086095957139,28.5123384516117,3860.27789992716,0.0,1.0
2024-08-29,29.4244,29.61,29.28,29.28,1383,28.6093027834172,28.7897614026789,28.4689028662762,28.4689028662762,1422.40254885161,0.06554907,1.0
2024-08-30,29.54,29.54,29.29,29.5,3406,28.7217005010177,28.7217005010177,28.4786258522278,28.6828085572113,3503.03910440243,0.0,1.0
2024-09-03,28.9097,29.31,28.85,29.31,2553,28.1088606964885,28.498071824131,28.0508144703575,28.498071824131,2625.73659234863,0.0,1.0
2024-09-04,28.81,28.9227,28.7141,28.9227,3651,28.0119225265511,28.1215005782256,27.9186790912753,28.1215005782256,3755.01931009198,0.0,1.0
2024-09-05,28.4625,28.81,28.4625,28.81,4236,27.6740487647331,28.0119225265511,27.6740487647331,28.0119225265511,4356.68633184049,0.0,1.0
2024-09-06,28.1675,28.51,28.13,28.51,3922,27.387220679161,27.7202329480032,27.3507594818425,27.7202329480032,4033.74027230369,0.0,1.0
2024-09-09,28.25,28.4405,28.1372,28.43,7230,27.4674353132617,27.6526581956396,27.3577600317277,27.6424490603904,7435.9872944303,0.0,1.0
2024-09-10,28.12,28.12,28.0,28.11,1303,27.3410364958909,27.3410364958909,27.2243606644718,27.3313135099393,1340.1232980142,0.0,1.0
2024-09-11,28.1161,28.1161,27.86,27.89,695,27.3372445313698,27.3372445313698,27.0882388611494,27.1174078190042,714.800991649939,0.0,1.0
2024-09-12,28.2494,28.28,28.1,28.1,8280,27.4668519341046,27.4966042711165,27.3215905239877,27.3215905239877,8515.90246167121,0.0,1.0
2024-09-13,28.8,28.8598,28.5,28.5,5621,28.0021995405995,28.0603429965901,27.7105099620516,27.7105099620516,5781.14586196303,0.0,1.0
2024-09-16,28.9682,28.98,28.84,28.87,3105,28.1657401643054,28.1772132877283,28.0410914844059,28.0702604422607,3193.4634231267,0.0,1.0
2024-09-17,29.18,29.25,29.1,29.25,3463,28.3716730067602,28.4397339084214,28.2938891191474,28.4397339084214,3561.66307062408,0.0,1.0
2024-09-18,29.18,29.4,29.18,29.2,1744,28.3716730067602,28.5855786976953,28.3716730067602,28.3911189786634,1793.68766825539,0.0,1.0
2024-09-19,29.4935,29.4935,29.46,29.46,756,28.6764886163428,28.6764886163428,28.6439166134049,28.6439166134049,777.538920413458,0.0,1.0
2024-09-20,29.28,29.39,29.2664,29.39,1252,28.4689028662762,28.5758557117437,28.455679605382,28.5758557117437,1287.67027560536,0.0,1.0
2024-09-23,29.53,29.5315,29.3915,29.5315,2814,28.7119775150661,28.7134359629589,28.5773141596365,28.7134359629589,2894.17264820565,0.0,1.0
2024-09-24,29.66,29.6602,29.53,29.53,1300,28.8383763324369,28.8385707921559,28.7119775150661,28.7119775150661,1337.0378261078,0.0,1.0
2024-09-25,29.21,29.64,29.21,29.64,15000,28.400841964615,28.8189303605337,28.400841964615,28.8189303605337,15427.3595320131,0.0,1.0
2024-09-26,29.28,29.47,29.2644,29.47,51660,28.4689028662762,28.6536395993565,28.4537350081917,28.6536395993565,53131.826228253,0.0,1.0
2024-09-27,29.66,29.75,29.521,29.75,898,28.886545443843,28.9741984812653,28.7511701971574,28.9741984812653,922.044487866479,0.04954148,1.0
2024-09-30,29.69,29.691,29.38,29.38,7599,28.9157631229838,28.9167370456218,28.6138471051958,28.6138471051958,7802.46777650041,0.0,1.0
2024-10-01,29.74,29.7401,29.36,29.36,3135,28.9644592548851,28.9645566471489,28.5943686524353,28.5943686524353,3218.94150274099,0.0,1.0
2024-10-02,29.76,29.76,29.65,29.65,2116,28.9839377076456,28.9839377076456,28.8768062174627,28.8768062174627,2172.6571674003,0.0,1.0
2024-10-03,29.931,29.931,29.88,29.88,554,29.150478478748,29.150478478748,29.1008084242087,29.1008084242087,568.833681824086,0.0,1.0
2024-10-04,30.2731,30.3,30.1462,30.29,2792,29.4836574132166,29.5098559321795,29.3600666304511,29.5001167057992,2866.75747229756,0.0,1.0
2024-10-07,30.14,30.31,30.06,30.31,5395,29.3540283100954,29.5195951585597,29.2761144990533,29.5195951585597,5539.45435639159,0.0,1.0
2024-10-08,29.7693,30.18,29.69,30.18,4705,28.9929951881792,29.3929852156164,28.9157631229838,29.3929852156164,4830.97919310889,0.0,1.0
2024-10-09,29.85,29.92,29.6501,29.6501,5048,29.0715907450679,29.1397653297297,28.8769036097265,28.8769036097265,5183.16322355232,0.0,1.0
2024-10-10,29.8,29.89,29.73,29.89,9796,29.0228946131666,29.1105476505889,28.9547200285048,29.1105476505889,10058.2937674165,0.0,1.0
2024-10-11,30.15,30.15,29.82,29.82,2879,29.3637675364756,29.3637675364756,29.0423730659271,29.0423730659271,2956.08694940712,0.0,1.0
2024-10-14,30.23,30.23,29.9953,29.9953,32189,29.4416813475177,29.4416813475177,29.213101704373,29.213101704373,33050.8797549377,0.0,1.0
2024-10-15,29.84,30.18,29.83,30.12,1159,29.0618515186876,29.3929852156164,29.0521122923074,29.3345498573348,1190.03291919516,0.0,1.0
2024-10-16,30.2147,30.26,30.0,30.0,1803,29.4267803311559,29.4708990266584,29.2176791407718,29.2176791407718,1851.27640492568,0.0,1.0
2024-10-17,30.2008,30.28,30.175,30.28,8810,29.4132428064873,29.490377479419,29.3881156024263,29.490377479419,9045.89302684152,0.0,1.0
2024-10-18,30.18,30.2,30.1016,30.2,2864,29.3929852156164,29.4124636683769,29.3166296807952,29.4124636683769,2940.68531542271,0.0,1.0
2024-10-21,29.7475,30.19,29.7475,30.19,84125,28.9717636746703,29.4027244419966,28.9717636746703,29.4027244419966,86377.4972625472,0.0,1.0
2024-10-22,29.51,29.59,29.51,29.5184,4058,28.7404570481391,28.8183708591812,28.7404570481391,28.7486379982986,4166.65538058149,0.0,1.0
2024-10-23,29.37,29.51,29.2,29.51,2948,28.6041078788155,28.7404570481391,28.4385410303512,28.7404570481391,3026.93446573539,0.0,1.0
2024-10-24,29.46,29.54,29.3017,29.54,4292,28.6917609162379,28.7696747272799,28.5375889626384,28.7696747272799,4406.92087073822,0.0,1.0
2024-10-25,29.51,29.51,29.46,29.47,7572,28.7404570481391,28.7404570481391,28.6917609162379,28.7015001426181,7774.7448353285,0.0,1.0
2024-10-28,29.57,29.6001,29.57,29.6,965,28.7988924064207,28.8282074778253,28.7988924064207,28.8281100855615,990.838452996829,0.0,1.0
2024-10-29,29.4207,29.4207,29.4207,29.4207,183,28.6534857565634,28.6534857565634,28.6534857565634,28.6534857565634,187.899934609762,0.0,1.0
2024-10-30,29.3651,29.54,29.3651,29.42,4202,28.6374840517931,28.8080503349203,28.6374840517931,28.6910237255706,4308.76364616514,0.03916984,1.0
2024-10-31,29.35,29.578,29.345,29.42,7855,28.6227582034499,28.8451087612143,28.617882094727,28.6910237255706,8054.5784009108,0.0,1.0
2024-11-01,29.24,29.24,29.21,29.21,979,28.515483811546,28.515483811546,28.4862271592086,28.4862271592086,1003.87425264057,0.0,1.0
2024-11-04,29.43,29.59,29.415,29.5671,516,28.7007759430164,28.8568114221493,28.6861476168476,28.8344788441984,529.110433465305,0.0,1.0
2024-11-05,29.6416,29.6416,29.38,29.38,3223,28.9071328641697,28.9071328641697,28.6520148557873,28.6520148557873,3304.88939352457,0.0,1.0
2024-11-06,30.56,30.61,30.31,30.4,2935,29.8027765143928,29.8515376016218,29.5589710782476,29.6467410352599,3009.57194228812,0.0,1.0
2024-11-07,30.73,30.79,30.63,30.79,4108,29.9685642109716,30.0270775156464,29.8710420365135,30.0270775156464,4212.37531138657,0.0,1.0
2024-11-08,30.68,30.75,30.62,30.6667,3703,29.9198031237425,29.9880686458632,29.8612898190677,29.9068326745396,3797.08514558532,0.0,1.0
2024-11-11,31.0516,31.09,31.0499,31.07,1693,30.2821955240288,30.3196440390207,30.280537647063,30.3001396041291,1736.01543383093,0.0,1.0
2024-11-12,30.78,31.03,30.75,31.03,4805,30.0173252982006,30.2611307343458,29.9880686458632,30.2611307343458,4927.08455969146,0.0,1.0
2024-11-13,30.7699,30.97,30.7699,30.87,1051,30.0074755585803,30.202617429671,30.0074755585803,30.1050952552129,1077.70361544968,0.0,1.0
2024-11-14,30.75,30.93,30.68,30.93,1716,29.9880686458632,30.1636085598877,29.9198031237425,30.1636085598877,1759.59981361718,0.0,1.0
2024-11-15,30.39,30.62,30.39,30.61,1542,29.636988817814,29.8612898190677,29.636988817814,29.8515376016218,1581.17885349516,0.0,1.0
2024-11-18,30.61,30.62,30.5308,30.62,816,29.8515376016218,29.8612898190677,29.774300039451,29.8612898190677,836.732778503275,0.0,1.0
2024-11-19,30.3747,30.38,30.32,30.34,1729,29.622067925122,29.6272366003682,29.5687232956934,29.588227730585,1772.93011523549,0.0,1.0
2024-11-20,30.74,30.74,30.63,30.63,460,29.9783164284174,29.9783164284174,29.8710420365135,29.8710420365135,471.687595724884,0.0,1.0
2024-11-21,31.2803,31.2803,30.865,30.865,3441,30.5052287370144,30.5052287370144,30.10021914649,30.10021914649,3528.4282975855,0.0,1.0
2024-11-22,31.69,31.71,31.51,31.51,3782,30.9047770857692,30.9242815206609,30.7292371717447,30.7292371717447,3878.09236311199,0.0,1.0
2024-11-25,32.03,32.26,32.03,32.22,13312,31.2363524789267,31.4606534801804,31.2363524789267,31.4216446103971,13650.2288571515,0.0,1.0
2024-11-26,31.7607,31.99,31.71,31.99,5422,30.9737252631111,31.1973436091435,30.9242815206609,31.1973436091435,5559.76118265288,0.0,1.0
2024-11-27,31.6741,31.815,31.6741,31.79,8970,30.9378137073409,31.0754383896954,30.9378137073409,31.051019531932,9183.4762368029,0.04977601,1.0
2024-11-29,31.89,32.0,31.84,31.84,1025,31.1486949629855,31.2561379371445,31.0998572474588,31.0998572474588,1049.39388436154,0.0,1.0
2024-12-02,31.9022,31.9497,31.9022,31.94,1352,31.1606113655741,31.2070071953245,31.1606113655741,31.1975326785123,1384.17612844565,0.0,1.0
2024-12-03,31.84,31.91,31.75,31.91,1835,31.0998572474588,31.1682300491963,31.0119493595105,31.1682300491963,1878.67100273504,0.0,1.0
2024-12-04,31.7375,31.76,31.64,31.76,4703,30.9997399306288,31.0217169026159,30.9045063853516,31.0217169026159,4814.9262811242,0.0,1.0
2024-12-05,31.43,31.74,31.42,31.74,3341,30.6993879801391,31.0021818164052,30.6896204370337,31.0021818164052,3420.51216356282,0.0,1.0
2024-12-06,31.1264,31.18,31.1264,31.18,2795,30.4028453714604,30.4551994025052,30.4028453714604,30.4551994025052,2861.51795784439,0.0,1.0
2024-12-09,31.06,31.4094,31.06,31.34,5328,30.3379888852409,30.6792668413421,30.3379888852409,30.6114800921909,5454.80060085683,0.0,1.0
2024-12-10,30.87,31.23,30.87,31.18,19171,30.1524055662391,30.5040371180319,30.1524055662391,30.4551994025052,19627.2489337512,0.0,1.0
2024-12-11,31.04,31.26,30.9,31.26,3604,30.3184537990301,30.533339747348,30.1817081955551,30.533339747348,3689.77127730632,0.0,1.0
2024-12-12,30.83,31.0,30.78,30.8807,2663,30.1133353938176,30.2793836266087,30.0644976782908,30.1628568373618,2726.37650151685,0.0,1.0
2024-12-13,30.75,30.755,30.665,30.75,8375,30.0351950489748,30.0400788205274,29.9521709325792,30.0351950489748,8574.31588441742,0.0,1.0
2024-12-16,30.41,30.7999,30.4,30.73,6683,29.7030985833926,30.0839350890705,29.6933310402873,30.0156599627641,6842.04812603722,0.0,1.0
2024-12-17,30.11,30.15,30.03,30.0304,5051,29.4100722902319,29.4491424626533,29.331931945389,29.3323226471132,5171.20830235133,0.0,1.0
2024-12-18,29.25,30.27,29.25,30.2345,9515,28.5700635831711,29.5663529799176,28.5700635831711,29.5316782018936,9741.44664360978,0.0,1.0
2024-12-19,29.12,29.55,29.12,29.55,4206,28.4430855228015,28.8630898763319,28.4430855228015,28.8630898763319,4306.0982220728,0.0,1.0
2024-12-20,29.3977,29.65,29.237,29.29,7597,28.7143301948373,28.9607653073854,28.5573657771342,28.6091337555926,7777.80033121422,0.0,1.0
2024-12-23,29.46,29.47,29.2042,29.2705,13853,28.7751819883836,28.784949531489,28.5253282357486,28.5900870465371,14182.6863220101,0.0,1.0
2024-12-24,29.6319,29.6319,29.47,29.47,866,28.9430860543647,28.9430860543647,28.784949531489,28.784949531489,886.609857421552,0.0,1.0
2024-12-26,29.7598,29.78,29.7506,29.7631,49699,29.0680129306823,29.0877433677551,29.0590267910253,29.071236219907,50881.7821062282,0.0,1.0
2024-12-27,29.555,29.6517,29.42,29.6036,2585,28.9430395413245,29.0377372886987,28.8108348267896,28.990633238557,2639.65624242463,0.07685238,1.0
2024-12-30,29.3724,29.4599,29.16,29.16,3942,28.7642204237387,28.849908664641,28.5562183395372,28.5562183395372,4025.3481267458,0.0,1.0
2024-12-31,29.5114,29.5992,29.468,29.468,7658,28.9003423150006,28.9863243441574,28.8578409475131,28.8578409475131,7819.91779670708,0.0,1.0
2025-01-02,29.54,29.85,29.51,29.85,1566,28.9283501285984,29.2319313249378,28.8989713031462,29.2319313249378,1599.11089966614,0.0,1.0
2025-01-03,29.74,29.74,29.56,29.56,1547,29.1242089649464,29.1242089649464,28.9479360122332,28.9479360122332,1579.70917099841,0.0,1.0
2025-01-06,29.83,30.1893,29.74,29.74,5845,29.212345441303,29.5642058408021,29.1242089649464,29.1242089649464,5968.58442436052,0.0,1.0
2025-01-07,29.8,29.999,29.7225,29.99,1844,29.1829666158508,29.377846158017,29.1070713167659,29.3690325103813,1882.98882438337,0.0,1.0
2025-01-08,29.68,29.72,29.48,29.72,3505,29.065451314042,29.1046230813116,28.869592477694,29.1046230813116,3579.10836738813,0.0,1.0
2025-01-10,29.44,29.6791,29.43,29.62,6698,28.8304207104244,29.0645699492784,28.820627768607,29.0066936631376,6839.61992717994,0.0,1.0
2025-01-13,29.6325,29.6325,29.5115,29.5115,1411,29.0189348404093,29.0189348404093,28.9004402444188,28.9004402444188,1440.83363948207,0.0,1.0
2025-01-14,29.79,29.79,29.61,29.73,2135,29.1731736740334,29.1731736740334,28.9969007213202,29.114416023129,2180.14161608378,0.0,1.0
2025-01-15,30.05,30.1,29.94,29.94,6175,29.4277901612857,29.4767548703727,29.3200678012943,29.3200678012943,6305.56181701049,0.0,1.0
2025-01-16,30.1111,30.12,29.95,30.08,5820,29.4876250357901,29.4963407540075,29.3298607431117,29.4571689867379,5943.05583400825,0.0,1.0
2025-01-17,30.34,30.4484,30.12,30.12,8223,29.7117854739903,29.8179409632909,29.4963407540075,29.4963407540075,8396.86393866838,0.0,1.0
2025-01-21,30.56,30.62,30.44,30.44,5380,29.9272301939731,29.9859878448775,29.8097148921643,29.8097148921643,5493.75264380832,0.0,1.0
2025-01-22,30.3707,30.56,30.37,30.56,4998,29.7418498053697,29.9272301939731,29.7411642994425,29.9272301939731,5103.67578322565,0.0,1.0
2025-01-23,30.39,30.43,30.3,30.43,1901,29.7607501830773,29.7999219503469,29.6726137067207,29.7999219503469,1941.19401038655,0.0,1.0
2025-01-24,30.24,30.35,30.24,30.35,5959,29.6138560558163,29.7215784158077,29.6138560558163,29.7215784158077,6084.99479636688,0.0,1.0
2025-01-27,30.37,30.45,30.3,30.33,316772,29.7411642994425,29.8195078339817,29.6726137067207,29.7019925321729,323469.70492276,0.0,1.0
2025-01-28,30.22,30.3856,30.17,30.28,2978,29.5942701721815,29.7564412886777,29.5453054630945,29.6530278230859,3040.9656827623,0.0,1.0
2025-01-29,30.22,30.35,30.17,30.26,22628,29.5942701721815,29.7215784158077,29.5453054630945,29.6334419394511,23106.4376996459,0.0,1.0
2025-01-30,30.25,30.35,30.08,30.08,2583,29.6900889959492,29.7882380504812,29.5232356032447,29.5232356032447,2631.71154558211,0.06784478,1.0
2025-01-31,29.94,30.41,29.8965,30.41,14673,29.3858269268998,29.8471274832005,29.3431320881783,29.8471274832005,14949.7109981906,0.0,1.0
2025-02-03,29.4433,29.5801,29.16,29.43,2571,28.898320573039,29.0325884796389,28.6202643015497,28.8852667487862,2619.48524339591,0.0,1.0
2025-02-04,29.77,29.82,29.43,29.43,9522,29.2189735341953,29.2680480614613,28.8852667487862,28.8852667487862,9701.57078475915,0.0,1.0
2025-02-05,29.82,29.88,29.76,29.88,3009,29.2680480614613,29.3269374941805,29.2091586287421,29.3269374941805,3065.74527319264,0.0,1.0
2025-02-06,29.51,29.94,29.415,29.94,1746,28.9637859924119,29.3858269268998,28.8705443906064,29.3858269268998,1778.92696809384,0.0,1.0
2025-02-07,29.45,29.89,29.4308,29.89,8440,28.9048965596927,29.3367523996337,28.8860519412225,29.3367523996337,8599.16587096904,0.0,1.0
2025-02-10,29.6221,29.7,29.5602,29.62,1485,29.0738110825423,29.1502691960228,29.013056817787,29.0717499523972,1513.00489554373,0.0,1.0
2025-02-11,29.737,29.97,29.56,29.72,59644,29.1865843461997,29.4152716432594,29.0128605196779,29.1698990069292,60768.7972995353,0.0,1.0
2025-02-12,29.42,29.67,29.41,29.67,46407,28.875451843333,29.1208244796632,28.8656369378798,29.1208244796632,47282.1671296281,0.0,1.0
2025-02-13,29.75,29.79,29.4555,29.66,35350,29.1993437232888,29.2386033451017,28.9102947576919,29.11100957421,36016.6485235494,0.0,1.0
2025-02-14,29.91,30.03,29.87,29.87,16285,29.3563822105401,29.4741610759786,29.3171225887273,29.3171225887273,16592.1109252051,0.0,1.0
2025-02-18,30.21,30.25,29.91,30.08,18381,29.6508293741363,29.6900889959492,29.3563822105401,29.5232356032447,18727.6383737301,0.0,1.0
2025-02-19,29.98,29.99,29.87,29.95,7820,29.4250865487126,29.4349014541658,29.3171225887273,29.395641832353,7967.47359134811,0.0,1.0
2025-02-20,29.79,29.88,29.6035,29.88,23841,29.2386033451017,29.3269374941805,29.0555553583994,29.3269374941805,24290.6058684565,0.0,1.0
2025-02-21,29.05,29.94,29.01,29.94,16174,28.5123003415644,29.3858269268998,28.4730407197516,29.3858269268998,16479.0176299826,0.0,1.0
2025-02-24,29.08,29.23,29.0,29.09,19156,28.541745057924,28.6889686397221,28.4632258142984,28.5515599633772,19517.2537232563,0.0,1.0
2025-02-25,29.0864,29.19,28.95,29.14,10308,28.5480265974141,28.6497090179093,28.4141512870323,28.6006344906433,10502.393577956,0.0,1.0
2025-02-26,28.99,29.37,28.9101,29.37,12322,28.4534109088452,28.826377316067,28.374989814274,28.826377316067,12554.3746282086,0.0,1.0
2025-02-27,28.79,29.17,28.75,29.17,8458,28.3263136543905,28.7001934455913,28.2869578868957,28.7001934455913,8596.45285902768,0.07050588,1.0
2025-02-28,29.08,29.08,28.724,28.941,23525,28.6116429687279,28.6116429687279,28.2613766380241,28.4748816766835,23910.0914528997,0.0,1.0
2025-03-03,28.31,29.2,28.22,29.2,10943,27.8540444444528,28.7297102712124,27.7654939675895,28.7297102712124,11122.1309572405,0.0,1.0
2025-03-04,27.9,28.28,27.5801,27.8897,8596,27.450647827631,27.8245276188317,27.1359000770912,27.4405137175011,8736.71184395859,0.0,1.0
2025-03-05,28.04,28.04,27.5,27.845,9823,27.5883930138628,27.5883930138628,27.0570901526829,27.3965336473256,9983.79716649667,0.0,1.0
2025-03-06,28.02,28.1201,27.74,27.8244,9825,27.5687151301154,27.6672029382712,27.2932247576517,27.3762654270658,9985.82990540871,0.0,1.0
2025-03-07,28.7,28.7,28.15,28.17,2826,28.2377631775272,28.2377631775272,27.6966213744736,27.716299258221,2872.26008271603,0.0,1.0
2025-03-10,28.35,28.695,28.15,28.69,3852,27.8934002119476,28.2328437065904,27.6966213744736,28.2279242356535,3915.05514459383,0.0,1.0
2025-03-11,27.8292,28.2192,27.6599,28.2192,16287,27.3809881191652,27.7647068522396,27.2144148332434,27.7647068522396,16553.609330218,0.0,1.0
2025-03-12,27.61,27.986,27.5,27.986,6958,27.1653185132936,27.5352627277448,27.0570901526829,27.5352627277448,7071.8986749958,0.0,1.0
2025-03-13,27.3,27.6,27.15,27.6,5226,26.8603113152088,27.1554795714199,26.7127271871033,27.1554795714199,5311.54677716702,0.0,1.0
2025-03-14,27.8695,27.8695,27.54,27.55,5607,27.4206390549162,27.4206390549162,27.0964459201777,27.1062848620514,5698.7835399111,0.0,1.0
2025-03-17,28.33,28.34,27.92,27.92,6313,27.8737223282002,27.8835612700739,27.4703257113784,27.4703257113784,6416.3403758621,0.0,1.0
2025-03-18,28.26,28.295,28.09,28.26,5632,27.8048497350843,27.8392860316423,27.6375877232313,27.8048497350843,5724.19277631163,0.0,1.0
2025-03-19,28.63,28.65,28.3237,28.3237,7076,28.1688905844113,28.1885684681587,27.8675237948198,27.8675237948198,7191.83027080631,0.0,1.0
2025-03-20,28.47,28.66,28.415,28.415,13520,28.0114675144321,28.1984074100324,27.9573533341267,27.9573533341267,13741.3150454072,0.0,1.0
2025-03-21,28.25,28.29,28.1,28.29,1552,27.7950107932106,27.8343665607054,27.6474266651051,27.8343665607054,1577.40539574497,0.0,1.0
2025-03-24,28.72,28.75,28.55,28.55,9936,28.2574410612746,28.2869578868957,28.0901790494217,28.0901790494217,10098.6469150271,0.0,1.0
2025-03-25,28.68,28.78,28.68,28.78,2243,28.2180852937798,28.3164747125168,28.2180852937798,28.3164747125168,2279.71668985565,0.0,1.0
2025-03-26,28.69,28.9007,28.62,28.8,5525,28.2279242356535,28.4352307409324,28.1590516425376,28.3361525962643,5615.44124451737,0.0,1.0
2025-03-27,28.5,28.66,28.35,28.4041,15768,28.0409843400532,28.1984074100324,27.8934002119476,27.9466288874844,16026.1135825429,0.0,1.0
2025-03-28,28.0,28.37,27.93,28.21,6053,27.6058813198078,27.9706733229624,27.5368666165083,27.8129254297063,6139.41638147925,0.05777458,1.0
2025-03-31,28.17,28.19,27.69,27.69,19668,27.7734884563923,27.7932069430493,27.3002447766242,27.3002447766242,19948.7925641722,0.0,1.0
2025-04-01,28.27,28.27,27.84,28.05,8579,27.8720808896774,27.8720808896774,27.4481334265517,27.6551775364503,8701.47912385766,0.0,1.0
2025-04-02,28.62,28.62,28.46,28.49,2421,28.217154406175,28.217154406175,28.0594065129189,28.0889842429044,2455.56369726768,0.0,1.0
2025-04-03,26.51,27.15,26.51,27.15,19539,26.1368540638609,26.767845636885,26.1368540638609,26.767845636885,19817.9508801789,0.0,1.0
2025-04-04,24.81,25.56,24.655,25.56,36600,24.4607826980154,25.2002259476531,24.3079644264236,25.2002259476531,37122.5242957444,0.0,1.0
2025-04-07,24.57,25.301,23.704,23.89,13545,24.2241608581313,24.9448715454449,23.370350385883,23.5537323117931,13738.3768192857,0.0,1.0
2025-04-08,23.84,25.47,23.5299,25.47,12422,23.5044360951506,25.1114927576966,23.1987009595338,25.1114927576966,12599.3441749108,0.0,1.0
2025-04-09,26.12,26.27,23.6,23.6,22791,25.7523435740493,25.9002322239768,23.2678142552666,23.2678142552666,23116.3784487516,0.0,1.0
2025-04-10,24.81,25.9,24.465,25.9,5006,24.4607826980154,25.5354402208222,24.120638803182,25.5354402208222,5077.46876023214,0.0,1.0
2025-04-11,25.17,25.17,24.4327,24.759,9269,24.8157154578415,24.8157154578415,24.088793447231,24.41050055704,9401.32999172827,0.0,1.0
2025-04-14,25.43,25.4936,25.25,25.31,4135,25.0720557843826,25.1347605719518,24.8945894044695,24.9537448644405,4194.03382412303,0.0,1.0
2025-04-15,25.28,25.547,25.2662,25.547,2396,24.924167134455,25.187408931326,24.9105613786617,25.187408931326,2430.20678176513,0.0,1.0
2025-04-16,25.1,25.4607,25.06,25.37,3102,24.746700754542,25.1023236614011,24.707263781228,25.0129003244116,3146.28607555735,0.0,1.0
2025-04-17,25.37,25.4967,25.16,25.16,1756,25.0129003244116,25.1378169373837,24.805856214513,24.805856214513,1781.06974489964,0.0,1.0
2025-04-21,24.8,24.99,24.56,24.99,3514,24.4509234546869,24.6382490779284,24.2143016148028,24.6382490779284,3564.1680430395,0.0,1.0
2025-04-22,25.39,25.39,25.1074,25.19,1937,25.0326188110686,25.0326188110686,24.7539965946051,24.8354339444985,1964.65381313816,0.0,1.0
2025-04-23,25.63,26.1615,25.55,26.05,2701,25.2692406509526,25.7932594338625,25.1903667043246,25.6833288707497,2739.56115089633,0.0,1.0
2025-04-24,26.54,26.54,26.54,26.54,322,26.1664317938464,26.1664317938464,26.1664317938464,26.1664317938464,326.597071672942,0.0,1.0
2025-04-25,26.25,26.25,26.16,26.21,1162,25.8805137373198,25.8805137373198,25.7917805473633,25.8410767640058,1178.58943255888,0.0,1.0
2025-04-28,26.39,26.39,26.22,26.22,2276,26.0185431439188,26.0185431439188,25.8509360073343,25.8509360073343,2308.49358735285,0.0,1.0
2025-04-29,26.42,26.42,26.2799,26.28,654,26.0794050121474,26.0794050121474,25.9411111195584,25.9412098304025,662.541188802116,0.03173077,1.0
2025-04-30,26.29,26.29,25.722,25.724,2886,25.9510809148129,25.9510809148129,25.3904033203049,25.392377537187,2923.69093407172,0.0,1.0
2025-05-01,26.28,26.54,26.28,26.54,3265,25.9412098304025,26.1978580250716,25.9412098304025,26.1978580250716,3307.640644402,0.0,1.0
2025-05-02,26.86,26.86,26.675,26.675,2203,26.5137327262029,26.5137327262029,26.3311176646114,26.3311176646114,2231.77100753984,0.0,1.0
2025-05-05,26.7,26.86,26.6314,26.6314,1504,26.3557953756372,26.5137327262029,26.2880797365822,26.2880797365822,1523.64212226053,0.0,1.0
2025-05-06,26.72,26.76,26.42,26.42,6421,26.3755375444579,26.4150218820994,26.0794050121474,26.0794050121474,6504.85775733699,0.0,1.0
2025-05-07,26.71,26.73,26.59,26.64,9750,26.3656664600476,26.3854086288683,26.2472134471234,26.2965688691751,9877.33423672879,0.0,1.0
2025-05-08,27.0,27.1622,26.79,26.79,2226,26.6519279079478,26.8120368970837,26.4446351353304,26.4446351353304,2255.07138573931,0.0,1.0
2025-05-09,26.97,27.12,26.89,27.12,6262,26.6223146547167,26.770380920872,26.5433459794339,26.770380920872,6343.78122978418,0.0,1.0
2025-05-12,28.19,28.22,27.987,28.22,3583,27.8265869527796,27.8562002060106,27.6262039392494,27.8562002060106,3629.79369950761,0.0,1.0
2025-05-13,28.54,28.6101,28.319,28.319,5616,28.1720749071418,28.2412712088584,27.9539239416731,27.9539239416731,5689.34452035579,0.0,1.0
2025-05-14,28.38,28.439,28.32,28.38,3889,28.0141375565762,28.0723769545973,27.9549110501141,28.0141375565762,3939.79003555264,0.0,1.0
2025-05-15,28.5,28.5,28.2287,28.2287,5586,28.1325905695004,28.1325905695004,27.8647880494476,27.8647880494476,5658.95272270431,0.0,1.0
2025-05-16,28.75,28.75,28.451,28.63,2764,28.3793676797592,28.3793676797592,28.0842222558897,28.260914666835,2800.0976236224,0.0,1.0
2025-05-19,28.6,28.6,28.49,28.49,1304,28.2313014136039,28.2313014136039,28.1227194850901,28.1227194850901,1321.03013791737,0.0,1.0
2025-05-20,28.49,28.68,28.44,28.51,9009,28.1227194850901,28.3102700888867,28.0733640630383,28.1424616539108,9126.65683473739,0.0,1.0
2025-05-21,27.79,28.35,27.79,28.35,2466,27.4317435763655,27.9845243033452,27.4317435763655,27.9845243033452,2498.2057669511,0.0,1.0
2025-05-22,27.74,27.749,27.48,27.54,2336,27.3823881543138,27.3912721302831,27.1257399596446,27.1849664661067,2366.50797712804,0.0,1.0
2025-05-23,27.59,27.670753,27.59,27.670753,701,27.2343218881585,27.3140338560974,27.2343218881585,27.3140338560974,710.155005122757,0.0,1.0
2025-05-27,28.19,28.19,27.79,27.79,970,27.8265869527796,27.8265869527796,27.4317435763655,27.4317435763655,982.668124064298,0.0,1.0
2025-05-28,27.93,28.107,27.93,28.02,6663,27.5699387581104,27.7446569521736,27.5699387581104,27.6587785178036,6750.0182583922,0.0,1.0
2025-05-29,27.91,27.945,27.77,27.945,1769,27.6111408223766,27.645766043759,27.4726399368469,27.645766043759,1788.14741185874,0.06174016,1.0
2025-05-30,27.77,27.83,27.6,27.6,1918,27.4726399368469,27.5319974592168,27.3044602901323,27.3044602901323,1938.76016729512,0.0,1.0
2025-06-02,27.74,27.74,27.381,27.381,3421,27.442961175662,27.442961175662,27.0878053334824,27.0878053334824,3458.02843186476,0.0,1.0
2025-06-03,28.26,28.2936,28.1,28.1001,12326,27.9573930362007,27.9906332487278,27.7991063098811,27.7992052390851,12459.4149228778,0.0,1.0
2025-06-04,28.14,28.365,28.14,28.365,2884,27.838677991461,28.061268700348,27.838677991461,28.061268700348,2915.21601797661,0.0,1.0
2025-06-05,28.13,28.2522,28.0207,28.0207,6146,27.828785071066,27.9496765582926,27.720655451149,27.720655451149,6212.52345578511,0.0,1.0
2025-06-06,28.5078,28.5078,28.4,28.4,8081,28.2025396035882,28.2025396035882,28.0958939217304,28.0958939217304,8168.46762873404,0.0,1.0
2025-06-09,28.55,28.71,28.55,28.57,5977,28.244287727655,28.4025744539746,28.244287727655,28.264073568445,6041.69422310894,0.0,1.0
2025-06-10,28.87,28.9699,28.78,28.87,8939,28.5608611802942,28.65969145504,28.4718248967394,28.5608611802942,9035.75450232071,0.0,1.0
2025-06-11,28.939,28.99,28.93,28.99,2602,28.6291223310196,28.6795762250339,28.6202187026641,28.6795762250339,2630.16368889567,0.0,1.0
2025-06-12,28.95,28.95,28.59,28.59,2041,28.640004543454,28.640004543454,28.2838594092349,28.2838594092349,2063.09150231979,0.0,1.0
2025-06-13,28.83,28.964,28.75,28.95,5169,28.5212894987143,28.653854632007,28.4421461355545,28.640004543454,5224.94854262174,0.0,1.0
2025-06-16,29.08,29.11,29.01,29.01,2178,28.7686125085887,28.7982912697736,28.6993620658239,28.6993620658239,2201.57437141229,0.0,1.0
2025-06-17,28.85,29.05,28.85,29.0201,2078,28.5410753395043,28.7389337474038,28.5410753395043,28.7093539154228,2100.49198521338,0.0,1.0
2025-06-18,28.84,28.96,28.84,28.96,831,28.5311824191093,28.649897463849,28.5311824191093,28.649897463849,839.994629312955,0.0,1.0
2025-06-20,28.8855,29.0382,28.81,29.02,14907,28.5761952069064,28.7272601013377,28.5015036579244,28.7092549862189,15068.3513106718,0.0,1.0
2025-06-23,28.8,28.88,28.47,28.88,7598,28.4916107375294,28.5707541006892,28.1651443644952,28.5707541006892,7680.23970339329,0.0,1.0
2025-06-24,29.135,29.14,29.08,29.08,3091,28.8230235707611,28.8279700309586,28.7686125085887,28.7686125085887,3124.45655740835,0.0,1.0
2025-06-25,28.76,28.92,28.76,28.92,2344,28.4520390559495,28.6103257822691,28.4520390559495,28.6103257822691,2369.37113250249,0.0,1.0
2025-06-26,29.2,29.2,29.13,29.13,2014,28.8873275533284,28.8873275533284,28.8180771105636,28.8180771105636,2035.79925804608,0.0,1.0
2025-06-27,29.21,29.39,29.05,29.35,15838,28.9705249759086,29.1490492653869,28.8118367185944,29.1093772010584,15968.919458129,0.07409794,1.0
2025-06-30,29.23,29.33,29.16,29.33,5410,28.9903610080728,29.0895411688941,28.9209348954979,29.0895411688941,5454.7199310821,0.0,1.0
2025-07-01,29.9638,30.3193,29.315,29.315,9133,29.7181450281797,30.0707304998995,29.0746641447709,29.0746641447709,9208.4948485347,0.0,1.0
2025-07-02,30.39,30.39,29.93,30.0,1909,30.1408508736002,30.1408508736002,29.6846221338221,29.754048246397,1924.78010137444,0.0,1.0
2025-07-03,30.5181,30.61,30.51,30.55,5211,30.2679006596123,30.3590472274071,30.2598670665858,30.2995391309143,5254.07496504044,0.0,1.0
2025-07-07,30.05,30.5132,30.0,30.28,28687,29.8036383268077,30.263040831732,29.754048246397,30.0317526966967,28924.1313609893,0.0,1.0
2025-07-08,30.5501,30.6544,30.13,30.13,3719,30.2996383110751,30.4030832188117,29.8829824554647,29.8829824554647,3749.74185280856,0.0,1.0
2025-07-09,30.48,30.56,30.36,30.56,4413,30.2301130183394,30.3094571469964,30.1110968253538,30.3094571469964,4449.4785685518,0.0,1.0
2025-07-10,30.77,30.899,30.645,30.645,11237,30.5177354847212,30.6456778921807,30.3937602836945,30.3937602836945,11329.8868513067,0.0,1.0
2025-07-11,30.58,30.6169,30.47,30.6,3565,30.3292931791607,30.3658906585038,30.2201950022572,30.349129211325,3594.46886401251,0.0,1.0
2025-07-14,30.36,30.36,30.121,30.29,3935,30.1110968253538,30.1110968253538,29.8740562409908,30.0416707127788,3967.52734358743,0.0,1.0
2025-07-15,29.78,30.26,29.78,30.26,6610,29.5358518925901,30.0119166645324,29.5358518925901,30.0119166645324,6664.63932429809,0.0,1.0
2025-07-16,29.7895,29.86,29.72,29.779,3700,29.5452740078681,29.6151960212472,29.4763437960973,29.5348600909819,3730.58479574931,0.0,1.0
2025-07-17,30.1826,30.21,29.7,29.7,5609,29.9351512200567,29.9623265841218,29.456507763933,29.456507763933,5655.36489712376,0.0,1.0
2025-07-18,30.1881,30.3486,30.1795,30.21,1765,29.9406061289019,30.0997902870201,29.9320766350713,29.9623265841218,1779.58977418852,0.0,1.0
2025-07-21,30.1305,30.391409,30.1305,30.391409,1492,29.8834783562688,30.1422483220661,29.8834783562688,30.1422483220661,1504.33311223188,0.0,1.0
2025-07-22,30.7288,30.7288,30.39,30.425,9144,30.4768732584628,30.4768732584628,30.1408508736002,30.1755639298876,9219.58577630586,0.0,1.0
2025-07-23,31.1832,31.19,30.9499,31.08,6285,30.9275479092349,30.9342921601708,30.6961605940388,30.8251939832673,6336.95282196876,0.0,1.0
2025-07-24,31.0433,31.27,30.9901,31.08,4131,30.7887948642459,31.0136362888278,30.7360310186889,30.8251939832673,4165.14751114605,0.0,1.0
2025-07-25,31.1458,31.1633,30.9099,31.07,2235,30.8904545290877,30.9078110572315,30.6564885297102,30.8152759671852,2253.47486986479,0.0,1.0
2025-07-28,31.3003,31.45,31.23,31.3,21283,31.0436878775567,31.1921605783062,30.9739642244993,31.0433903370742,21458.9287048466,0.0,1.0
2025-07-29,31.02,31.1999,30.87,31.19,3984,30.7656858867745,30.9441109960921,30.6169156455425,30.9342921601708,4016.93238547709,0.0,1.0
2025-07-30,30.5523,30.8304,30.5523,30.768,1947,30.3412420082158,30.6174208688084,30.3412420082158,30.5554519335298,1960.54360872546,0.0397476,1.0
2025-07-31,30.1695,30.41,30.1695,30.34,1408,29.9610864244874,30.199925029207,29.9610864244874,30.1304085954009,1417.79424811785,0.0,1.0
2025-08-01,29.5575,29.663,29.42,29.663,2520,29.3533141746395,29.4580853713045,29.216764036806,29.4580853713045,2537.52947816547,0.0,1.0
2025-08-04,30.0974,30.0974,29.82,29.82,1276,29.8894844976671,29.8894844976671,29.6140008014125,29.6140008014125,1284.8760373568,0.0,1.0
2025-08-05,30.2363,30.2363,29.9,30.03,1301,30.0274249641767,30.0274249641767,29.6934481543338,29.8225501028309,1310.04994091003,0.0,1.0
2025-08-06,30.2372,30.42,30.225,30.42,2604,30.028318746897,30.2098559483222,30.0162030255765,30.2098559483222,2622.11379410432,0.0,1.0
2025-08-07,29.9349,30.3301,29.82,30.3301,2818,29.7281070620457,30.1205769854769,29.6140008014125,30.1205769854769,2837.60240851996,0.0,1.0
2025-08-08,30.0356,30.0999,30.0356,30.0999,2476,29.8281114175354,29.8919672274459,29.8281114175354,29.8919672274459,2493.22340791178,0.0,1.0
2025-08-11,29.8591,30.1169,29.83,30.0575,1458,29.6528306951528,29.9088497899417,29.6239317205277,29.8498601303976,1468.14205522431,0.0,1.0
2025-08-12,30.6582,30.662,30.49,30.49,2254,30.4464104416454,30.4501841909091,30.2793723821283,30.2793723821283,2269.67914435911,0.0,1.0
2025-08-13,31.4452,31.46,30.83,30.83,870,31.2279737760086,31.242671536299,30.6170236320438,30.6170236320438,876.051843652364,0.0,1.0
2025-08-14,31.0948,31.0948,31.0948,31.0948,123,30.8799943702133,30.8799943702133,30.8799943702133,30.8799943702133,123.855605481886,0.0,1.0
2025-08-15,30.9114,30.9927,30.9114,30.9699,1453,30.6978613136413,30.7785996860475,30.6978613136413,30.755957190465,1463.10727451366,0.0,1.0
2025-08-18,30.8925,30.97,30.834246,30.8801,3200,30.6790918765136,30.7560564996561,30.6212403003001,30.6667775368108,3222.25965481329,0.0,1.0
2025-08-19,30.9266,31.12,30.88,31.12,2291,30.7129563106963,30.9050202863835,30.6666782276196,30.9050202863835,2306.93652161789,0.0,1.0
2025-08-20,30.685,30.841,30.642,30.841,4011,30.473025304874,30.6279476430705,30.4303223526788,30.6279476430705,4038.90108608004,0.0,1.0
2025-08-21,30.7207,30.74,30.51,30.51,1952,30.5084786861151,30.5276453600074,30.2992342203587,30.2992342203587,1965.57838943611,0.0,1.0
2025-08-22,31.8166,31.8166,31.7301,31.78,3846,31.5968081119457,31.5968081119457,31.5109056615996,31.5604609479842,3872.75332262873,0.0,1.0
2025-08-25,31.8306,31.87,31.795,31.87,1372,31.6107113987069,31.6498392200207,31.575357326657,31.6498392200207,1381.5438270012,0.0,1.0
2025-08-26,31.7439,31.849,31.74,31.849,643,31.5246103299785,31.6289842898788,31.5207372715236,31.6289842898788,647.472799389045,0.0,1.0
2025-08-27,32.04,32.04,31.5918,31.6,3830,31.8186648449784,31.8186648449784,31.3735610502369,31.3817044039113,3856.64202435466,0.0,1.0
2025-08-28,31.9092,31.9092,31.78,31.78,1505,31.7298154738322,31.7298154738322,31.6013417998066,31.6013417998066,1513.50851818238,0.04133258,1.0
2025-08-29,31.8123,31.9694,31.78,31.9694,6731,31.633460218313,31.7896770464045,31.6013417998066,31.7896770464045,6769.05371155187,0.0,1.0
2025-09-02,31.6971,31.6971,31.3842,31.51,1703,31.5189078402344,31.5189078402344,31.2077668758178,31.3328596636848,1712.62791127215,0.0,1.0
2025-09-03,31.5665,31.5665,31.47,31.5079,1121,31.389042036614,31.389042036614,31.2930845324076,31.3307714692928,1127.33757400827,0.0,1.0
2025-09-04,32.0982,32.0982,31.46,31.46,1057,31.9177529691174,31.9177529691174,31.2831407495882,31.2831407495882,1062.97574997925,0.0,1.0
2025-09-05,32.0104,32.4,31.87,31.87,2145,31.8304465559637,32.2178563346045,31.6908358451805,31.6908358451805,2157.12675847256,0.0,1.0
2025-09-08,32.0328,32.15,31.9,32.15,958,31.852720629479,31.9692617641215,31.7206671936384,31.9692617641215,963.416053434364,0.0,1.0
2025-09-09,31.7342,31.9401,31.67,31.94,3933,31.5557992744941,31.7605417627439,31.491960188794,31.7604423249157,3955.23521728324,0.0,1.0
2025-09-10,31.7544,31.7544,31.7544,31.7544,299,31.5758857157891,31.5758857157891,31.5758857157891,31.5758857157891,300.690396635568,0.0,1.0
2025-09-11,32.3153,32.3153,31.9855,31.9855,1217,32.1336324941249,32.1336324941249,31.8056865367436,31.8056865367436,1223.88031005179,0.0,1.0
2025-09-12,32.0519,32.38,32.0519,32.38,994,31.8717132546639,32.1979687689659,31.8717132546639,32.1979687689659,999.619579450687,0.0,1.0
2025-09-15,32.0044,32.19,31.96,32.19,4790,31.8244802862721,32.0090368953988,31.7803298905544,32.0090368953988,4817.08026717182,0.0,1.0
2025-09-16,32.0004,32.0004,31.76,31.7801,3871,31.8205027731444,31.8205027731444,31.5814542341679,31.6014412376347,3892.88470025514,0.0,1.0
2025-09-17,31.9498,32.285,31.9498,32.25,1346,31.7701872320786,32.1035028321823,31.7701872320786,32.0686995923147,1353.60961161029,0.0,1.0
2025-09-18,32.2317,32.2317,32.04,32.04,528,32.0505024697553,32.0505024697553,31.8598801531089,31.8598801531089,530.985048239399,0.0,1.0
2025-09-19,31.9432,32.0387,31.9,32.0387,797,31.7636243354179,31.8585874613424,31.7206671936384,31.8585874613424,801.505839861365,0.0,1.0
2025-09-22,31.8981,31.8981,31.8,31.8,2667,31.7187778749027,31.7187778749027,31.6212293654452,31.6212293654452,2682.07788570924,0.0,1.0
2025-09-23,31.9553,32.2401,31.9553,31.99,3066,31.7756563126293,32.0588552473236,31.7756563126293,31.8101612390123,3083.33363239014,0.0,1.0
2025-09-24,32.1729,32.23,32.1575,32.1863,7382,31.9920330267777,32.0488120266761,31.976719601236,32.0053576957556,7423.73414034705,0.0,1.0
2025-09-25,31.8316,31.97,31.82,31.95,17206,31.6526517191543,31.7902736733737,31.6411169310838,31.770386107735,17303.2741288013,0.0,1.0
2025-09-26,32.1734,32.1734,32.06,32.06,637,31.9925302159187,31.9925302159187,31.8797677187476,31.8797677187476,640.60127978882,0.0,1.0
2025-09-29,32.0901,32.12,31.8,31.84,2142,31.9997830917817,32.0295989388637,31.7104995721004,31.7503869929458,2148.04562902344,0.09059388,1.0
2025-09-30,31.9123,31.98,31.65,31.98,4703,31.8224835061239,31.8899929659047,31.5609217439301,31.8899929659047,4716.27385307995,0.0,1.0
2025-10-01,32.2169,32.2169,31.98,32.01,5373,32.1262262158617,32.1262262158617,31.8899929659047,31.9199085315388,5388.16487616384,0.0,1.0
2025-10-02,32.2501,32.2501,32.2467,32.25,607,32.1593327751634,32.1593327751634,32.1559423443915,32.1592330566112,608.71321046556,0.0,1.0
2025-10-03,32.3691,32.5193,32.3691,32.41,807,32.2779978521784,32.427775117453,32.2779978521784,32.3187827399929,809.277694968217,0.0,1.0
2025-10-06,32.324,32.47,32.2911,32.37,2114,32.2330247851752,32.378613871261,32.2002173815299,32.2788953191475,2119.96660119307,0.0,1.0
2025-10-07,32.1329,32.1329,32.1329,32.1329,195,32.0424626320863,32.0424626320863,32.0424626320863,32.0424626320863,195.550372390089,0.0,1.0
2025-10-08,32.2887,32.2887,32.214,32.25,1134,32.1978241362792,32.1978241362792,32.1233343778504,32.1592330566112,1137.20062713006,0.0,1.0
2025-10-09,31.795,32.1,31.795,32.1,2917,31.7055136444947,32.009655228441,31.7055136444947,32.009655228441,2925.23300647124,0.0,1.0
2025-10-10,30.5279,31.7956,30.5279,31.7956,4276,30.4419798706643,31.7061119558074,30.4419798706643,31.7061119558074,4288.06867866677,0.0,1.0
2025-10-13,31.1099,31.1649,30.74,30.74,2771,31.022341843965,31.0771870476274,30.653482919697,30.653482919697,2778.82093278429,0.0,1.0
2025-10-14,31.3018,31.4577,30.9001,30.98,9065,31.2137017454708,31.3691629682158,30.8131323216308,30.8928074447695,9090.58526008287,0.0,1.0
2025-10-15,31.4109,31.4109,31.32,31.329,1838,31.3224946858267,31.3224946858267,31.2318505219555,31.2408251916457,1843.1876125794,0.0,1.0
2025-10-16,31.0606,31.49,30.8857,31.49,1381,30.973180597773,31.4013720605485,30.7987728501264,31.4013720605485,1384.89776549084,0.0,1.0
2025-10-17,31.1639,31.1801,30.92,30.92,3639,31.0761898621063,31.0923442675487,30.8329763135014,30.8329763135014,3649.27079552582,0.0,1.0
2025-10-20,31.5486,31.61,31.42,31.42,5438,31.459807132087,31.5210343230847,31.331569074069,31.331569074069,5453.34833362721,0.0,1.0
2025-10-21,31.9264,31.9264,31.9007,31.9007,1020,31.8365438219719,31.8365438219719,31.8109161540787,31.8109161540787,1022.87887096354,0.0,1.0
2025-10-22,31.6257,31.7801,31.58,31.78,3029,31.5366901357665,31.6906555802298,31.4911187574506,31.6905558616777,3037.54911779272,0.0,1.0
2025-10-23,32.1691,32.1691,32.0,32.0,2206,32.0785607479514,32.0785607479514,31.9099366763274,31.9099366763274,2212.22626406429,0.0,1.0
2025-10-24,32.0558,32.1139,32.0558,32.1139,2541,31.9655796284068,32.0235161071847,31.9655796284068,32.0235161071847,2548.17177560624,0.0,1.0
2025-10-27,32.3214,32.45,32.06,32.06,17081,32.2304321028203,32.3586701608383,31.9697678075955,31.9697678075955,17129.2097989493,0.0,1.0
2025-10-28,32.2225,32.38,32.2225,32.355,2768,32.13181045478,32.2888671743588,32.13181045478,32.2639375363304,2775.81246551676,0.0,1.0
2025-10-29,31.7546,32.19,31.7546,32.0201,1424,31.6652273494408,32.0994019253431,31.6652273494408,31.9299801053022,1428.01912965891,0.0,1.0
2025-10-30,31.496,31.72,31.496,31.54,1501,31.4392420753661,31.6628384121987,31.4392420753661,31.4831627843868,1503.709786854,0.0319769,1.0
2025-10-31,31.6852,31.6852,31.5,31.5,1678,31.6281011241551,31.6281011241551,31.4432348670952,31.4432348670952,1681.02932867489,0.0,1.0
2025-11-03,31.6434,31.69,31.2008,31.69,1205,31.5863764505854,31.6328924742301,31.1445740457544,31.6328924742301,1207.17541183149,0.0,1.0
2025-11-04,31.2874,31.4403,31.26,31.26,4403,31.2310179866906,31.3836424505376,31.2036673633459,31.2036673633459,4410.9488284598,0.0,1.0
2025-11-05,31.6025,31.7075,31.21,31.21,1821,31.5455501551548,31.6503609380451,31.1537574667315,31.1537574667315,1824.28748958104,0.0,1.0
2025-11-06,31.3495,31.71,31.3495,31.71,4960,31.2930060782858,31.6528564328758,31.2930060782858,31.6528564328758,4968.95439226904,0.0,1.0
2025-11-07,31.9406,31.9406,31.44,31.44,2892,31.8830408760616,31.8830408760616,31.3833429911579,31.3833429911579,2897.22098839558,0.0,1.0
2025-11-10,32.0898,32.1,31.84,32.0,8694,32.0319720075591,32.0421536264685,31.7826221640734,31.9423338332396,8709.69546096514,0.0,1.0
2025-11-11,32.373,32.43,32.17,32.17,5004,32.3146616619833,32.3715589441237,32.1120274817287,32.1120274817287,5013.03382639401,0.0,1.0
2025-11-12,32.3848,32.57,32.3848,32.56,4733,32.3264403975843,32.5113066546442,32.3264403975843,32.5013246753213,4741.54458439705,0.0,1.0
2025-11-13,32.1234,32.5,32.1101,32.5,7266,32.065511458084,32.4414327993839,32.0522354255846,32.4414327993839,7279.11746254575,0.0,1.0
2025-11-14,32.0019,32.16,32.0019,32.16,389,31.9442304093109,32.1020455024058,31.9442304093109,32.1020455024058,389.702269877553,0.0,1.0
2025-11-17,31.3022,31.8665,31.2232,31.8665,2555,31.2457913160885,31.809074409279,31.1669336794377,31.809074409279,2559.61259521117,0.0,1.0
2025-11-18,31.5051,31.5051,31.2,31.2886,1093,31.4483256765499,31.4483256765499,31.1437754874086,31.2322158242094,1094.97321587703,0.0,1.0
2025-11-19,31.3084,31.4199,31.2607,31.4199,1438,31.2519801432687,31.3632792127189,31.2043661018985,31.3632792127189,1440.59605162961,0.0,1.0
2025-11-20,30.7113,31.61,30.7113,31.61,2381,30.6559561578991,31.553036639647,30.6559561578991,31.553036639647,2385.29846935335,0.0,1.0
2025-11-21,31.4771,31.6,30.92,30.92,2797,31.4203761344458,31.5430546603241,30.8642800663677,30.8642800663677,2802.04948289849,0.0,1.0
2025-11-24,31.6197,31.78,31.4505,31.4505,8827,31.5627191595902,31.7227302881361,31.3938240694469,31.3938240694469,8842.93556866106,0.0,1.0
2025-11-25,32.1506,32.21,31.8028,31.8028,2938,32.0926624418423,32.1519553990202,31.7454892009922,31.7454892009922,2943.30403316259,0.0,1.0
2025-11-26,32.5445,32.72,32.2,32.2,8291,32.5445,32.72,32.2,32.2,8291,0.05875327,1.0