date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-29,25.0984,25.0984,25.052,25.08,4528,23.9284047751676,23.9284047751676,23.8841677727464,23.9108625155868,4749.39956373268,0.0,1.0
2024-03-01,25.232,25.232,25.232,25.232,28,24.0557768338631,24.0557768338631,24.0557768338631,24.0557768338631,29.3690785743187,0.0,1.0
2024-03-04,25.195,25.24,25.195,25.24,499,24.0205016379669,24.0634039032461,24.0205016379669,24.0634039032461,523.398936020893,0.0,1.0
2024-03-05,25.1108,25.21,25.1099,25.21,61273,23.9402267327112,24.03480239306,23.9393686874056,24.03480239306,64268.9839815796,0.0,1.0
2024-03-06,25.3451,25.3451,25.3451,25.3451,73,24.1636045272647,24.1636045272647,24.1636045272647,24.1636045272647,76.5693834259023,0.0,1.0
2024-03-07,25.6924,25.71,25.53,25.54,19108,24.4947146768526,24.5114942294951,24.3398851683784,24.3494190051072,20042.2983356457,0.0,1.0
2024-03-08,25.5888,25.69,25.58,25.69,109414,24.3959441283432,24.4924265560377,24.387554352022,24.4924265560377,114763.870111804,0.0,1.0
2024-03-11,25.565,25.6,25.43,25.43,178682,24.3732535969289,24.4066220254794,24.2445468010914,24.2445468010914,187418.774922015,0.0,1.0
2024-03-12,25.66,25.71,25.62,25.64,128014,24.4638250458516,24.5114942294951,24.4256896989368,24.4447573723942,134273.329450458,0.0,1.0
2024-03-13,25.7391,25.815,25.69,25.765,235427,24.5392376943756,24.6115995151465,24.4924265560377,24.563930331503,246938.359339862,0.0,1.0
2024-03-14,25.5917,25.605,25.51,25.605,411106,24.3987089409945,24.4113889438437,24.320817494921,24.4113889438437,431207.300584781,0.0,1.0
2024-03-15,25.5453,25.57,25.53,25.54,477176,24.3544719385734,24.3780205152933,24.3398851683784,24.3494190051072,500507.837063538,0.0,1.0
2024-03-18,25.5968,25.64,25.5968,25.63,7957,24.4035711977262,24.4447573723942,24.4035711977262,24.4352235356655,8346.06279342334,0.0,1.0
2024-03-19,25.6591,25.69,25.65,25.65,236134,24.462967000546,24.4924265560377,24.4542912091229,24.4542912091229,247679.928573863,0.0,1.0
2024-03-20,25.9232,25.9232,25.715,25.7185,5729,24.714755628551,24.714755628551,24.5162611478594,24.5195979907145,6009.12325543828,0.0,1.0
2024-03-21,26.0199,26.0587,26.0199,26.052,3465,24.8069478297176,24.843939116225,24.8069478297176,24.8375514456167,3634.42347357193,0.0,1.0
2024-03-22,25.939,25.9513,25.9164,25.93,10512,24.7298190905824,24.7415457097587,24.7082726195755,24.7212386375266,11025.9912133299,0.0,1.0
2024-03-25,25.8289,25.92,25.82,25.8921,10477,24.6248515481994,24.7117048007979,24.6163664335108,24.6851053963248,10989.279865112,0.0,1.0
2024-03-26,25.7757,25.869,25.7757,25.8206,92266,24.5741315368027,24.6630822334815,24.5741315368027,24.6169384637146,96777.4072763601,0.0,1.0
2024-03-27,25.8997,25.9099,25.7848,25.7848,2513,24.6923511122386,24.7020756257019,24.5828073282258,24.5828073282258,2635.8748020451,0.0,1.0
2024-03-28,25.913,25.9399,25.9,25.9,7441,24.7050311150878,24.730677135888,24.6926371273405,24.6926371273405,7804.83263112517,0.0,1.0
2024-04-01,25.7786,25.79,25.76,25.79,10908,24.576896349454,24.5877649233247,24.5591634131386,24.5877649233247,11441.3538960239,0.0,1.0
2024-04-02,25.6022,25.63,25.49,25.49,6218,24.4087194695597,24.4352235356655,24.3017498214636,24.3017498214636,6522.03323482548,0.0,1.0
2024-04-03,25.6739,25.7582,25.65,25.69,22620,24.4770770789045,24.5574473225274,24.4542912091229,24.4924265560377,23726.019905396,0.0,1.0
2024-04-04,25.5704,25.91,25.52,25.8696,9878,24.3784018687624,24.7021709640692,24.3303513316497,24.6636542636852,10360.9913627543,0.0,1.0
2024-04-05,25.7296,25.7499,25.64,25.64,19617,24.5301805494834,24.5495342380426,24.4447573723942,24.4447573723942,20576.1862283003,0.0,1.0
2024-04-08,25.76,26.295,25.76,25.81,5077,24.5591634131386,25.0692236781242,24.5591634131386,24.6068325967821,5325.243282922,0.0,1.0
2024-04-09,25.7958,25.86,25.68,25.73,10884,24.5932945486274,24.6545017804256,24.482892719309,24.5305619029525,11416.180400103,0.0,1.0
2024-04-10,25.55,25.59,25.48,25.59,28383,24.3589528418359,24.3970881887507,24.2922159847349,24.3970881887507,29770.8056133887,0.0,1.0
2024-04-11,25.6133,25.66,25.43,25.43,38073,24.4193020283285,24.4638250458516,24.2445468010914,24.2445468010914,39934.6045914299,0.0,1.0
2024-04-12,25.26,25.34,25.23,25.34,9092,24.0824715767035,24.1587422705331,24.0538700665174,24.1587422705331,9536.5593713466,0.0,1.0
2024-04-15,25.008,25.28,24.98,25.28,14177,23.8422188911402,24.1015392501609,23.8155241482998,24.1015392501609,14870.1938195755,0.0,1.0
2024-04-16,24.9079,25.03,24.88,24.92,7304,23.7467851854858,23.8631933319433,23.7201857810128,23.7583211279276,7661.13392524371,0.0,1.0
2024-04-17,24.8037,24.84,24.79,24.82,9886,23.6474426067728,23.6820504340979,23.6343812504544,23.6629827606405,10369.3825280612,0.0,1.0
2024-04-18,24.8009,24.85,24.7602,24.77,10266,23.6447731324887,23.6915842708267,23.6059704170029,23.615313576997,10767.9628801413,0.0,1.0
2024-04-19,24.7997,24.84,24.735,24.83,45723,23.6436290720813,23.6820504340979,23.5819451484466,23.6725165973692,47958.656416199,0.0,1.0
2024-04-22,25.0375,25.12,24.93,24.93,14079,23.8703437094898,23.9489978625016,23.7678549646563,23.7678549646563,14767.4020445655,0.0,1.0
2024-04-23,25.2216,25.2601,24.22,25.19,19755,24.0458616436653,24.0825669150708,23.0909525569184,24.0157347196026,20720.9338298451,0.0,1.0
2024-04-24,25.1757,25.21,25.0699,25.085,9904,24.0021013330805,24.03480239306,23.9012333404908,23.9156294339512,10388.2626500019,0.0,1.0
2024-04-25,25.1213,25.17,24.939,24.939,9318,23.9502372612764,23.9966670461451,23.7764354177121,23.7764354177121,9773.60979126789,0.0,1.0
2024-04-26,25.3986,25.53,25.35,25.53,25380,24.2146105537633,24.3398851683784,24.1682761072618,24.3398851683784,26620.9719362931,0.0,1.0
2024-04-29,25.4097,25.46,25.37,25.4132,9225,24.2251931125322,24.2731483112775,24.1873437807192,24.2285299553872,9676.06249457461,0.0,1.0
2024-04-30,25.0182,25.23,25.0182,25.22,23751,23.8519434046034,24.0538700665174,23.8519434046034,24.0443362297887,24912.3209006658,0.0,1.0
2024-05-01,24.9828,25.14,24.9828,25.0,16283,23.8181936225838,23.968065535959,23.8181936225838,23.8345918217572,17079.1680866297,0.0,1.0
2024-05-02,25.2414,25.3,25.1599,25.1599,7385,24.0647386403881,24.1206069236183,23.9870378710492,23.9870378710492,7746.09447397654,0.0,1.0
2024-05-03,25.575,25.61,25.45,25.45,14597,24.3827874336576,24.4161558622081,24.2636144745488,24.2636144745488,15310.7299981903,0.0,1.0
2024-05-06,25.7558,25.78,25.7,25.7,5883,24.5551592017126,24.578231086596,24.5019603927664,24.5019603927664,6170.65318759701,0.0,1.0
2024-05-07,25.8131,25.84,25.79,25.83,11945,24.609788086168,24.6354341069682,24.5877649233247,24.6259002702395,12529.058698937,0.0,1.0
2024-05-08,25.8151,25.84,25.7706,25.79,7798,24.6116948535138,24.6354341069682,24.569269280071,24.5877649233247,8179.28838294774,0.0,1.0
2024-05-09,25.9258,25.95,25.53,25.53,3244,24.7172344261005,24.740306310984,24.3398851683784,24.3398851683784,3402.61753196749,0.0,1.0
2024-05-10,25.97,26.0,25.95,25.965,8474,24.7593739844414,24.7879754946275,24.740306310984,24.754607066077,8888.34185138486,0.0,1.0
2024-05-13,26.0383,26.07,26.0115,26.05,8087,24.8244900892984,24.8547123517284,24.7989394068655,24.835644678271,8482.41922966126,0.0,1.0
2024-05-14,26.1303,26.16,26.0244,26.032,8352,24.9122013872025,24.9405168822867,24.8112380562455,24.8184837721593,8760.3765804539,0.0,1.0
2024-05-15,26.4018,26.4018,25.9,25.9,11082,25.1710450543868,25.1710450543868,24.6926371273405,24.6926371273405,11623.86174145,0.0,1.0
2024-05-16,26.3553,26.43,26.3553,26.43,9679,25.1267127135983,25.1979304739617,25.1267127135983,25.1979304739617,10152.2611257439,0.0,1.0
2024-05-17,26.4553,26.48,26.41,26.43,21009,25.2220510808853,25.2455996576052,25.1788628005043,25.1979304739617,22036.2489917093,0.0,1.0
2024-05-20,26.4086,26.5,26.4,26.48,10617,25.1775280633623,25.2646673310626,25.1693289637756,25.2455996576052,11136.1252579836,0.0,1.0
2024-05-21,26.4036,26.56,26.16,26.16,2926,25.1727611449979,25.3218703514348,24.9405168822867,24.9405168822867,3069.0687110163,0.0,1.0
2024-05-22,26.2544,26.36,26.24,26.34,11798,25.0305163010057,25.1311936168608,25.0167875761164,25.1121259434034,12374.8710364218,0.0,1.0
2024-05-23,26.0048,26.22,25.99,26.15,11569,24.7925517362573,24.9977199026589,24.7784416578988,24.930983045558,12134.6739295104,0.0,1.0
2024-05-24,26.0761,26.1381,26.0761,26.1381,1537,24.8605279921329,24.9196377798509,24.8605279921329,24.9196377798509,1612.15263459742,0.0,1.0
2024-05-28,25.9633,26.0,25.93,26.0,10418,24.7529863138331,24.7879754946275,24.7212386375266,24.7879754946275,10927.3950209733,0.0,1.0
2024-05-29,25.7177,25.79,25.7,25.74,12482,24.5188352837762,24.5877649233247,24.5019603927664,24.5400957396812,13092.3156701659,0.0,1.0
2024-05-30,25.7111,25.77,25.6753,25.747,5695,24.5125429515353,24.5686972498673,24.4784118160465,24.5467694253913,5973.46080288373,0.0,1.0
2024-05-31,25.9143,25.9143,25.6354,25.68,9175,24.7062705138625,24.7062705138625,24.440371807499,24.482892719309,9623.6177114062,0.0,1.0
2024-06-03,25.7576,25.7576,25.63,25.63,4500,24.5568752923237,24.5568752923237,24.4352235356655,24.4352235356655,4720.03048515836,0.0,1.0
2024-06-04,25.66,25.68,25.53,25.57,8184,24.4638250458516,24.482892719309,24.3398851683784,24.3780205152933,8584.16210900799,0.0,1.0
2024-06-05,25.9191,25.92,25.8622,25.8622,6869,24.7108467554923,24.7117048007979,24.656599224506,24.656599224506,7204.86431167838,0.0,1.0
2024-06-06,25.9463,26.0,25.9463,25.95,6744,24.7367787913944,24.7879754946275,24.7367787913944,24.740306310984,7073.75235375731,0.0,1.0
2024-06-07,25.8766,26.0,25.85,25.945,4983,24.6703279493953,24.7879754946275,24.6449679436969,24.7355393926196,5226.64709056535,0.0,1.0
2024-06-10,25.94,25.99,25.9,25.94,7194,24.7307724742553,24.7784416578988,24.6926371273405,24.7307724742553,7545.75540227315,0.0,1.0
2024-06-11,25.9386,25.95,25.85,25.9083,28382,24.7294377371132,24.740306310984,24.6449679436969,24.7005502118253,29769.7567177255,0.0,1.0
2024-06-12,26.0247,26.169,26.01,26.16,14553,24.8115240713474,24.9490973353426,24.7975093313562,24.9405168822867,15264.5785890021,0.0,1.0
2024-06-13,25.8785,25.93,25.79,25.86,2247,24.6721393783737,24.7212386375266,24.5877649233247,24.6545017804256,2356.86855558908,0.0,1.0
2024-06-14,25.7725,25.83,25.7101,25.7124,6911,24.5710807090495,24.6259002702395,24.5115895678624,24.51378235031,7248.91792953987,0.0,1.0
2024-06-17,25.98,25.99,25.76,25.79,16129,24.7689078211701,24.7784416578988,24.5591634131386,24.5877649233247,16917.6381544709,0.0,1.0
2024-06-18,25.94,26.05,25.89,26.05,7650,24.7307724742553,24.835644678271,24.6831032906118,24.835644678271,8024.0518247692,0.0,1.0
2024-06-20,25.91,26.06,25.91,26.06,4826,24.7021709640692,24.8451785149997,24.7021709640692,24.8451785149997,5061.97047141649,0.0,1.0
2024-06-21,25.8982,25.9742,25.8501,25.9,9899,24.6909210367293,24.7633781958674,24.6450632820642,24.6926371273405,10383.018171685,0.0,1.0
2024-06-24,26.1061,26.19,26.08,26.08,20288,24.889129502319,24.9691183924728,24.8642461884571,24.8642461884571,21279.9952184206,0.0,1.0
2024-06-25,26.16,26.37,26.0,26.37,7464,24.9405168822867,25.1407274535895,24.7879754946275,25.1407274535895,7828.95723138267,0.0,1.0
2024-06-26,26.03,26.1382,25.81,25.81,9449,24.8165770048136,24.9197331182182,24.6068325967821,24.6068325967821,9911.01512316918,0.0,1.0
2024-06-27,26.114,26.17,26.0846,26.1286,6423,24.8966612333347,24.9500507190154,24.8686317533523,24.9105806349586,6737.05684581603,0.0,1.0
2024-06-28,26.0744,26.1926,26.04,26.1318,12056,24.858907239889,24.9715971900223,24.8261108415423,24.9136314627118,12645.4861175709,0.0,1.0
2024-07-01,25.9834,26.01,25.8601,25.8999,19911,24.9512667884917,24.9768101622062,24.83286460883,24.8710836416811,20734.6377154133,0.18787553,1.0
2024-07-02,26.0755,26.13,25.955,25.97,28632,25.0397083192852,25.0920434270837,24.923994915804,24.9383990739137,29816.390290177,0.0,1.0
2024-07-03,26.17,26.28,26.15,26.22,2490,25.1304545153763,25.2360850081807,25.11124897123,25.1784683757419,2593.00125113651,0.0,1.0
2024-07-05,26.24,26.31,26.24,26.25,7348,25.1976739198882,25.2648933244,25.1976739198882,25.2072766919613,7651.95710576349,0.0,1.0
2024-07-08,26.2,26.32,26.18,26.23,8290,25.1592628315956,25.2744960964732,25.1400572874494,25.188071147815,8632.92384414529,0.0,1.0
2024-07-09,26.2,26.37,25.93,25.93,6931,25.1592628315956,25.3225099568388,24.8999879856212,24.8999879856212,7217.70749864548,0.0,1.0
2024-07-10,26.43,26.49,26.35,26.3778,7125,25.3801265892776,25.4377432217164,25.3033044126926,25.3300001190559,7419.73249572196,0.0,1.0
2024-07-11,26.48,26.6492,26.44,26.6492,3470,25.4281404496432,25.5906193531206,25.3897293613507,25.5906193531206,3613.53989616214,0.0,1.0
2024-07-12,26.79,26.87,26.68,26.7138,6571,25.7258263839102,25.8026485604952,25.6201958911058,25.652653260713,6842.8157514932,0.0,1.0
2024-07-15,27.06,27.06,26.66,26.86,14316,25.9851012298847,25.9851012298847,25.6009903469595,25.7930457884221,14908.1951450885,0.0,1.0
2024-07-16,26.88,26.98,26.8201,26.88,79759,25.8122513325684,25.9082790532996,25.7547307278503,25.8122513325684,83058.3079475491,0.0,1.0
2024-07-17,26.7,26.86,26.6301,26.86,9701,25.639401435252,25.7930457884221,25.5722780584609,25.7930457884221,10102.2912197893,0.0,1.0
2024-07-18,26.4912,26.72,26.43,26.72,8258,25.4388955543651,25.6586069793983,25.3801265892776,25.6586069793983,8599.60013328731,0.0,1.0
2024-07-19,26.3462,26.48,26.312,26.48,46895,25.2996553593048,25.4281404496432,25.2668138788147,25.4281404496432,48834.8568964044,0.0,1.0
2024-07-22,26.51,26.63,26.42,26.42,4494,25.4569487658626,25.5721820307402,25.3705238172045,25.3705238172045,4679.89864361748,0.0,1.0
2024-07-23,26.31,26.47,26.31,26.4508,11809,25.2648933244,25.4185376775701,25.2648933244,25.4001003551897,12297.4906725587,0.0,1.0
2024-07-24,25.9,26.16,25.89,26.1254,5391,24.8711796694018,25.1208517433031,24.8615768973287,25.0876261519301,5614.00391360521,0.0,1.0
2024-07-25,25.95,26.15,25.94,26.13,11475,24.9191935297674,25.11124897123,24.9095907576943,25.0920434270837,11949.6744404785,0.0,1.0
2024-07-26,26.1655,26.289,26.0515,26.1981,3668,25.1261332679434,25.2447275030465,25.0166616663097,25.1574383049017,3819.73035709588,0.0,1.0
2024-07-29,26.1579,26.249,26.1001,26.16,8343,25.1188351611678,25.206316414754,25.0633311385851,25.1208517433031,8688.11624025379,0.0,1.0
2024-07-30,25.94,26.12,25.92,26.03,7016,24.9095907576943,25.0824406550106,24.8903852135481,24.9960157063525,7306.22360561198,0.0,1.0
2024-07-31,26.4005,26.4799,26.29,26.29,24804,25.3517984116619,25.4280444219225,25.2456877802538,25.2456877802538,25830.0413787912,0.0,1.0
2024-08-01,26.03,26.5,26.01,26.5,9941,24.9960157063525,25.4473459937895,24.9768101622062,25.4473459937895,10352.2190512241,0.0,1.0
2024-08-02,25.5231,25.69,25.4501,25.69,16114,24.5092511899656,24.6695214558661,24.4391509538318,24.6695214558661,16780.5711489212,0.0,1.0
2024-08-05,24.843,25.08,24.82,24.9,6424,23.8561666612722,24.0837523594053,23.834080285504,23.910902462089,6689.73495473934,0.0,1.0
2024-08-06,25.114,25.33,25.11,25.21,9424,24.1164017844539,24.3238216612335,24.1125606756247,24.208588396356,9813.83284767493,0.0,1.0
2024-08-07,24.9,25.46,24.9,25.46,2442,23.910902462089,24.4486576981842,23.910902462089,24.4486576981842,2543.01568484955,0.0,1.0
2024-08-08,25.67,25.68,25.44,25.55,5485,24.6503159117199,24.659918683793,24.4294521540379,24.5350826468423,5711.89231425051,0.0,1.0
2024-08-09,25.7,25.87,25.7,25.76,7133,24.6791242279392,24.8423713531824,24.6791242279392,24.736740860378,7428.06342343647,0.0,1.0
2024-08-12,25.72,25.91,25.72,25.87,5085,24.6983297720855,24.8807824414749,24.6983297720855,24.8423713531824,5295.34592852578,0.0,1.0
2024-08-13,26.12,26.2199,26.03,26.05,2697,25.0824406550106,25.1783723480212,24.9960157063525,25.0152212504987,2808.56400574907,0.0,1.0
2024-08-14,26.28,26.31,26.19,26.19,6194,25.2360850081807,25.2648933244,25.1496600595225,25.1496600595225,6450.22078294762,0.0,1.0
2024-08-15,26.59,26.659,26.49,26.49,1724,25.5337709424476,25.6000300697522,25.4377432217164,25.4377432217164,1795.31492247364,0.0,1.0
2024-08-16,26.6263,26.73,26.4601,26.63,15739,25.5686290050731,25.6682097514714,25.4090309332177,25.5721820307402,16390.0589123043,0.0,1.0
2024-08-19,26.8701,27.0,26.64,26.67,15764,25.802744588216,25.9274845974459,25.5817848028133,25.6105931190327,16416.093061412,0.0,1.0
2024-08-20,26.67,26.9,26.65,26.9,5169,25.6105931190327,25.8314568767146,25.5913875748864,25.8314568767146,5382.82066952797,0.0,1.0
2024-08-21,26.8611,26.92,26.73,26.88,8441,25.7941020933501,25.8506624208609,25.6682097514714,25.8122513325684,8790.17010475638,0.0,1.0
2024-08-22,26.57,26.88,26.57,26.86,11893,25.5145653983014,25.8122513325684,25.5145653983014,25.7930457884221,12384.9654135609,0.0,1.0
2024-08-23,26.99,27.03,26.83,26.98,5737,25.9178818253728,25.9562929136653,25.7642374722027,25.9082790532996,5974.3165372571,0.0,1.0
2024-08-26,26.8124,26.94,26.72,26.94,3571,25.747336593354,25.8698679650071,25.6586069793983,25.8698679650071,3718.71785855763,0.0,1.0
2024-08-27,26.72,26.89,26.72,26.755,8866,25.6586069793983,25.8218541046415,25.6586069793983,25.6922166816543,9232.7506395889,0.0,1.0
2024-08-28,26.54,26.72,26.4501,26.6109,2849,25.485757082082,25.6586069793983,25.3994281611446,25.5538407360805,2966.85163232447,0.0,1.0
2024-08-29,26.54,26.85,26.54,26.683,7067,25.485757082082,25.783443016349,25.485757082082,25.6230767227277,7359.33326979188,0.0,1.0
2024-08-30,26.73,26.73,26.1,26.1,5914,25.6682097514714,25.6682097514714,25.0632351108644,25.0632351108644,6158.63831294032,0.0,1.0
2024-09-03,27.43,27.43,26.24,26.32,4115,26.3404037965904,26.3404037965904,25.1976739198882,25.2744960964732,4285.22094314328,0.0,1.0
2024-09-04,26.25,26.26,26.215,26.2586,4088,25.2072766919613,25.2168794640344,25.1736669897053,25.2155350759442,4257.10406210686,0.0,1.0
2024-09-05,26.135,26.1999,26.095,26.18,8881,25.0968448131203,25.1591668038749,25.0584337248278,25.1400572874494,9248.37112905358,0.0,1.0
2024-09-06,25.7381,26.0343,25.7,26.0343,7874,24.7157107895379,25.0001448983439,24.6791242279392,25.0001448983439,8199.71560299153,0.0,1.0
2024-09-09,25.863,26.005,25.8,25.8962,5641,24.8356494127312,24.9720087761696,24.7751519486705,24.867530616014,5874.34540468318,0.0,1.0
2024-09-10,25.73,25.83,25.6,25.83,6946,24.7079325441586,24.8039602648899,24.583096507208,24.8039602648899,7233.32798811015,0.0,1.0
2024-09-11,25.99,26.05,25.39,25.69,4664,24.9576046180599,25.0152212504987,24.3814382936723,24.6695214558661,4856.9308575505,0.0,1.0
2024-09-12,26.19,26.365,26.055,26.08,8738,25.1496600595225,25.3177085708023,25.0200226365353,25.0440295667181,9099.45579615699,0.0,1.0
2024-09-13,26.475,26.54,26.43,26.52,10582,25.4233390636067,25.485757082082,25.3801265892776,25.4665515379357,11019.734634348,0.0,1.0
2024-09-16,26.53,26.65,26.5,26.59,7677,25.4761543100089,25.5913875748864,25.4473459937895,25.5337709424476,7994.5665080221,0.0,1.0
2024-09-17,26.67,26.6892,26.52,26.59,7986,25.6105931190327,25.6290304414131,25.4665515379357,25.5337709424476,8316.34859099446,0.0,1.0
2024-09-18,26.5871,26.74,26.53,26.645,4575,25.5309861385464,25.6778125235446,25.4761543100089,25.5865861888498,4764.24928672674,0.0,1.0
2024-09-19,26.98,27.14,26.975,26.975,7857,25.9082790532996,26.0619234064697,25.9034776672631,25.9034776672631,8182.01238159825,0.0,1.0
2024-09-20,26.89,26.94,26.75,26.8,5024,25.8218541046415,25.8698679650071,25.6874152956177,25.7354291559833,5231.82260470275,0.0,1.0
2024-09-23,26.8646,26.94,26.79,26.885,1531,25.7974630635757,25.8698679650071,25.7258263839102,25.8170527186049,1594.33129136145,0.0,1.0
2024-09-24,27.0894,27.1799,26.91,26.9113,5941,26.0133333797797,26.1002384670415,25.8410596487877,25.8423080091572,6186.75519397672,0.0,1.0
2024-09-25,26.86,27.029,26.86,27.01,3932,25.7930457884221,25.955332636458,25.7930457884221,25.937087369519,4094.65097167421,0.0,1.0
2024-09-26,27.1,27.22,27.1,27.163,3608,26.0235123181772,26.1387455830547,26.0235123181772,26.0840097822379,3757.24839923717,0.0,1.0
2024-09-27,27.12,27.1695,27.01,27.11,5411,26.0427178623234,26.0902515840854,25.937087369519,26.0331150902503,5634.83123289145,0.0,1.0
2024-09-30,26.96,27.0499,26.8001,27.0,6752,25.8890735091534,25.9754024300908,25.7355251837041,25.9274845974459,7031.30299103364,0.0,1.0
2024-10-01,26.87,26.95,26.7,26.73,16730,25.8383562379826,25.9152847269681,25.6748831988886,25.7037313822581,17397.9759339017,0.03718476,1.0
2024-10-02,26.78,26.9368,26.78,26.84,5835,25.751811687874,25.9025915262855,25.751811687874,25.8095080546131,6067.97307676726,0.0,1.0
2024-10-03,26.75,26.75,26.6001,26.71,6751,25.7229635045045,25.7229635045045,25.578818748268,25.6844992600118,7020.54605677048,0.0,1.0
2024-10-04,26.89,26.89,26.74,26.81,8143,25.857588360229,25.857588360229,25.7133474433813,25.7806598712435,8468.12420978848,0.0,1.0
2024-10-07,26.69,26.93,26.69,26.93,7114,25.6652671377654,25.8960526047217,25.6652671377654,25.8960526047217,7398.03949753596,0.0,1.0
2024-10-08,26.75,26.83,26.71,26.83,2930,25.7229635045045,25.7998919934899,25.6844992600118,25.7998919934899,3046.98562380944,0.0,1.0
2024-10-09,26.86,26.95,26.71,26.71,4692,25.8287401768594,25.9152847269681,25.6844992600118,25.6844992600118,4879.33670543137,0.0,1.0
2024-10-10,26.9,26.9,26.81,26.8584,6500,25.8672044213522,25.8672044213522,25.7806598712435,25.8272016070797,6759.52442142025,0.0,1.0
2024-10-11,27.1018,27.1699,27.07,27.08,5042,26.0612565348179,26.1267419110668,26.0306774604462,26.0402935215694,5243.31109735399,0.0,1.0
2024-10-14,27.27,27.34,27.23,27.31,5445,26.2229986829098,26.290311110772,26.1845344384171,26.2614629274025,5662.40161148205,0.0,1.0
2024-10-15,27.0024,27.3082,27.0024,27.3082,1927,25.9656728872535,26.2597320364003,25.9656728872535,26.2597320364003,2003.93900924259,0.0,1.0
2024-10-16,27.1239,27.16,27.1058,27.1058,3138,26.0825080299001,26.1172220105548,26.0651029592672,26.0651029592672,3263.29040529489,0.0,1.0
2024-10-17,27.0834,27.1399,27.0834,27.1399,419,26.0435629823513,26.0978937276972,26.0435629823513,26.0978937276972,435.72934347309,0.0,1.0
2024-10-18,27.1349,27.17,27.09,27.09,6819,26.0930856971356,26.126838071678,26.0499095826926,26.0499095826926,7091.26108148689,0.0,1.0
2024-10-21,27.0003,27.15,26.81,27.07,9543,25.9636535144176,26.1076059494316,25.7806598712435,26.0306774604462,9924.02177747902,0.0,1.0
2024-10-22,26.83,27.13,26.83,27.0,6187,25.7998919934899,26.0883738271853,25.7998919934899,25.963365032584,6434.02732235802,0.0,1.0
2024-10-23,26.57,26.97,26.52,26.97,20201,25.5498744042872,25.9345168492144,25.5017940986714,25.9345168492144,21007.5619749401,0.0,1.0
2024-10-24,26.6913,26.73,26.6502,26.69,5622,25.6665172257114,25.7037313822581,25.6269952144951,25.6652671377654,5846.46866111149,0.0,1.0
2024-10-25,26.6276,26.81,26.6001,26.8082,5541,25.6052629163568,25.7806598712435,25.578818748268,25.7789289802414,5762.23458755225,0.0,1.0
2024-10-28,26.7522,26.83,26.6914,26.8,4503,25.7250790379516,25.7998919934899,25.6666133863226,25.7710438101204,4682.79053379314,0.0,1.0
2024-10-29,26.7079,26.79,26.7079,26.7599,4729,25.6824798871759,25.7614277489972,25.6824798871759,25.7324834050164,4917.81399829175,0.0,1.0
2024-10-30,26.59,26.68,26.5107,26.5357,5201,25.5691065265336,25.6556510766422,25.4928511618268,25.5168913146347,5408.65946397027,0.0,1.0
2024-10-31,26.27,26.42,26.27,26.3465,4421,25.2613925705919,25.4056334874396,25.2613925705919,25.3349554381842,4597.51653339983,0.0,1.0
2024-11-01,26.2434,26.37,26.2313,26.301,8959,25.2358138480042,25.3575531818237,25.2241784140452,25.2912023600737,9316.70450638525,0.0,1.0
2024-11-04,26.1804,26.4,26.14,26.4,8127,25.1752326629282,25.3864013651932,25.1363837759905,25.3864013651932,8451.48538044345,0.0,1.0
2024-11-05,26.43,26.52,25.67,25.67,6634,25.4152495485627,25.5017940986714,24.6844289032011,24.6844289032011,6898.87461718493,0.0,1.0
2024-11-06,26.73,26.81,26.6905,26.8,7433,25.7037313822581,25.7806598712435,25.6657479408216,25.7710438101204,7729.77615760259,0.0,1.0
2024-11-07,27.02,27.09,27.02,27.02,5192,25.9825971548303,26.0499095826926,25.9825971548303,25.9825971548303,5399.30012246369,0.0,1.0
2024-11-08,26.955,26.98,26.905,26.93,10615,25.9200927575296,25.9441329103376,25.8720124519138,25.8960526047217,11038.8233435963,0.0,1.0
2024-11-11,26.9444,27.05,26.9,27.05,5553,25.9098997327391,26.0114453381999,25.8672044213522,26.0114453381999,5774.71370956102,0.0,1.0
2024-11-12,26.71,26.93,26.71,26.92,4184,25.6844992600118,25.8960526047217,25.6844992600118,25.8864365435985,4351.05387372651,0.0,1.0
2024-11-13,26.56,26.7487,26.56,26.68,5391,25.5402583431641,25.7217134165585,25.5402583431641,25.6556510766422,5606.24556244255,0.0,1.0
2024-11-14,26.53,26.7289,26.53,26.68,21839,25.5114101597945,25.7026736155346,25.5114101597945,25.6556510766422,22710.962129138,0.0,1.0
2024-11-15,26.3801,26.4499,26.33,26.4,23260,25.3672654035581,25.4343855101979,25.3190889373309,25.3864013651932,24188.6981603439,0.0,1.0
2024-11-18,26.5,26.6099,26.476,26.476,9792,25.482561976425,25.5882424881687,25.4594834297294,25.4594834297294,10182.9635591611,0.0,1.0
2024-11-19,26.61,26.61,26.42,26.55,7332,25.58833864878,25.58833864878,25.4056334874396,25.5306422820409,7624.74354736204,0.0,1.0
2024-11-20,26.4729,26.53,26.3554,26.43,5092,25.4565024507812,25.5114101597945,25.3435137325838,25.4152495485627,5295.30743905722,0.0,1.0
2024-11-21,26.5903,26.68,26.52,26.59,7015,25.5693950083673,25.6556510766422,25.5017940986714,25.5691065265336,7295.08674096355,0.0,1.0
2024-11-22,26.86,26.86,26.8,26.8,959,25.8287401768594,25.8287401768594,25.7710438101204,25.7710438101204,997.289833868006,0.0,1.0
2024-11-25,27.0931,27.17,27.075,27.12,7473,26.0528905616408,26.126838071678,26.0354854910078,26.0787577660621,7771.37323096515,0.0,1.0
2024-11-26,27.1663,27.1758,27.055,27.11,11837,26.1232801290624,26.1324153871294,26.0162533687614,26.0691417049389,12309.6139348233,0.0,1.0
2024-11-27,27.0943,27.2,27.0943,27.2,16479,26.0540444889755,26.1556862550475,26.0540444889755,26.1556862550475,17136.9542985515,0.0,1.0
2024-11-29,27.15,27.28,26.69,26.69,5500,26.1076059494316,26.232614744033,25.6652671377654,25.6652671377654,5719.59758735561,0.0,1.0
2024-12-02,27.2788,27.35,27.21,27.21,7177,26.2314608166982,26.2999271718952,26.1653023161707,26.1653023161707,7463.55488808203,0.0,1.0
2024-12-03,27.2,27.34,27.2,27.34,16507,26.1556862550475,26.290311110772,26.1556862550475,26.290311110772,17166.0722499053,0.0,1.0
2024-12-04,27.2493,27.3,27.15,27.15,4398,26.2030934363848,26.2518468662793,26.1076059494316,26.1076059494316,4573.59821621635,0.0,1.0
2024-12-05,27.3821,27.47,27.32,27.32,7010,26.3307947281006,26.4153199053734,26.2710789885257,26.2710789885257,7289.88710679324,0.0,1.0
2024-12-06,27.1584,27.44,27.08,27.44,17757,26.1156834407751,26.3864717220038,26.0402935215694,26.3864717220038,18465.9807924861,0.0,1.0
2024-12-09,27.2919,27.51,27.2919,27.4997,4919,26.2440578567696,26.4537841498661,26.2440578567696,26.4438796069092,5115.40009676403,0.0,1.0
2024-12-10,27.1079,27.24,27.1079,27.1686,14506,26.0671223321031,26.1941504995403,26.0671223321031,26.1254918231208,15085.1786549419,0.0,1.0
2024-12-11,27.1109,27.18,27.1,27.11,16414,26.07000715044,26.1364541328012,26.0595256438157,26.0691417049389,17069.3590543373,0.0,1.0
2024-12-12,26.89,27.06,26.89,27.01,7245,25.857588360229,26.021061399323,25.857588360229,25.9729810937071,7534.26991279842,0.0,1.0
2024-12-13,26.925,26.99,26.8863,26.8863,4964,25.8912445741601,25.9537489714608,25.8540304176134,25.8540304176134,5162.19680429695,0.0,1.0
2024-12-16,26.7,26.9135,26.7,26.91,8147,25.6748831988886,25.8801861038685,25.6748831988886,25.8768204824753,8472.28391712474,0.0,1.0
2024-12-17,26.56,26.71,26.27,26.27,19646,25.5402583431641,25.6844992600118,25.2613925705919,25.2613925705919,20430.4025820342,0.0,1.0
2024-12-18,25.88,26.6716,25.88,26.6716,3977,24.8863661867879,25.6475735852987,24.8863661867879,25.6475735852987,4135.78901907513,0.0,1.0
2024-12-19,25.415,25.54,25.415,25.46,8179,24.9593531773277,25.0821121443616,24.9593531773277,25.0035464054599,8328.31217712893,0.54090113,1.0
2024-12-20,25.52,25.75,25.43,25.48,54304,25.0624707096362,25.2883472089785,24.9740842533718,25.0231878401853,55295.3496108092,0.0,1.0
2024-12-23,25.7147,25.78,25.5782,25.5782,8771,25.2536800766881,25.3178093610666,25.1196272846871,25.1196272846871,8931.11946516664,0.0,1.0
2024-12-24,25.77,25.8691,25.7,25.85,5646,25.3079886437039,25.4053119527684,25.239243622165,25.3865543826056,5749.07085854872,0.0,1.0
2024-12-26,25.82,25.9399,25.775,25.9282,20620,25.3570922305175,25.4748426316964,25.3128990023853,25.463352392382,20996.4295259076,0.0,1.0
2024-12-27,25.76,25.9599,25.76,25.9599,19553,25.2981679263412,25.4944840664218,25.2981679263412,25.4944840664218,19909.950849664,0.0,1.0
2024-12-30,25.7,25.7699,25.59,25.59,30568,25.239243622165,25.3078904365303,25.1312157311751,25.1312157311751,31126.0357782708,0.0,1.0
2024-12-31,25.75,25.75,25.57,25.71,11296,25.2883472089785,25.2883472089785,25.1115742964497,25.2490643395277,11502.2147393139,0.0,1.0
2025-01-02,25.61,25.72,25.61,25.7007,7187,25.1508571659006,25.2588850568904,25.1508571659006,25.2399310723803,7318.20266744413,0.0,1.0
2025-01-03,25.74,25.85,25.74,25.79,8105,25.2785264916158,25.3865543826056,25.2785264916158,25.3276300784293,8252.96126612421,0.0,1.0
2025-01-06,25.82,26.11,25.8,26.05,7931,25.3570922305175,25.6418930340361,25.3374507957921,25.5829687298598,8075.78479970772,0.0,1.0
2025-01-07,25.8831,26.07,25.87,26.06,9066,25.4190609570762,25.6026101645852,25.406195817331,25.5927894472225,9231.50485363134,0.0,1.0
2025-01-08,25.8903,25.9142,25.7669,25.8117,8128,25.4261318735773,25.4496033880742,25.3049442213215,25.3489410351064,8276.38114386893,0.0,1.0
2025-01-10,25.51,25.71,25.46,25.65,2650,25.0526499922735,25.2490643395277,25.0035464054599,25.1901400353514,2698.37721841198,0.0,1.0
2025-01-13,25.68,25.77,25.63,25.63,8832,25.2196021874395,25.3079886437039,25.170498600626,25.170498600626,8993.23305396782,0.0,1.0
2025-01-14,25.85,25.96,25.75,25.75,96066,25.3865543826056,25.4945822735954,25.2883472089785,25.2883472089785,97819.738061874,0.0,1.0
2025-01-15,26.15,26.2999,26.15,26.21,13673,25.6811759034869,25.8283884567539,25.6811759034869,25.7401002076632,13922.6081914518,0.0,1.0
2025-01-16,26.23,26.35,25.79,25.79,38737,25.7597416423886,25.8775902507411,25.3276300784293,25.3276300784293,39444.1653998586,0.0,1.0
2025-01-17,26.415,26.5,26.415,26.425,4701,25.9414249135987,26.0249010111818,25.9414249135987,25.9512456309614,4786.81935990746,0.0,1.0
2025-01-21,26.7648,26.8,26.7196,26.7196,9158,26.2849536069463,26.3195225320631,26.2405639644669,26.2405639644669,9325.1843646102,0.0,1.0
2025-01-22,26.6,26.68,26.57,26.58,12536,26.1231081848089,26.2016739237105,26.0936460327207,26.1034667500834,12764.8516264199,0.0,1.0
2025-01-23,26.82,26.82,26.67,26.67,24470,26.3391639667885,26.3391639667885,26.1918532063478,26.1918532063478,24916.7134092609,0.0,1.0
2025-01-24,26.77,26.88,26.39,26.39,7684,26.2900603799749,26.3980882709647,25.916873120192,25.916873120192,7824.27567784066,0.0,1.0
2025-01-27,27.017,27.06,26.86,26.86,7010,26.5326320988339,26.5748611834935,26.3784468362393,26.3784468362393,7137.97143436529,0.0,1.0
2025-01-28,26.83,26.9499,26.8001,26.9,9585,26.3489846841512,26.4667350853301,26.3196207392367,26.4177297056902,9759.97948621846,0.0,1.0
2025-01-29,26.85,26.9292,26.84,26.9,14647,26.3686261188766,26.4464062003893,26.3588054015139,26.4177297056902,14914.3891011624,0.0,1.0
2025-01-30,26.87,27.0599,26.84,26.88,18410,26.388267553602,26.5747629763199,26.3588054015139,26.3980882709647,18746.0847513075,0.0,1.0
2025-01-31,26.64,26.8985,26.6,26.83,16239,26.1623910542597,26.4162565980858,26.1231081848089,26.3489846841512,16535.4519433178,0.0,1.0
2025-02-03,26.46,26.56,26.26,26.26,23575,25.9856181417309,26.083825315358,25.7892037944767,25.7892037944767,24005.3746883255,0.0,1.0
2025-02-04,26.53,26.608,26.5,26.5,2438,26.0543631632699,26.130964758699,26.0249010111818,26.0249010111818,2482.50704093903,0.0,1.0
2025-02-05,26.74,26.74,26.61,26.61,7989,26.2605982278868,26.2605982278868,26.1329289021716,26.1329289021716,8134.84362184656,0.0,1.0
2025-02-06,26.7295,26.7402,26.65,26.7105,11199,26.250286474656,26.2607946422341,26.1722117716224,26.2316271116668,11403.4439505645,0.0,1.0
2025-02-07,26.62,26.76,26.62,26.76,6754,26.1427496195343,26.2802396626122,26.1427496195343,26.2802396626122,6877.29801251116,0.0,1.0
2025-02-10,26.7,26.7233,26.66,26.66,26130,26.221315358436,26.2441976298911,26.1820324889851,26.1820324889851,26607.0176290963,0.0,1.0
2025-02-11,26.865,26.89,26.62,26.62,17560,26.3833571949207,26.4079089883275,26.1427496195343,26.1427496195343,17880.5675303074,0.0,1.0
2025-02-12,26.78,26.9,26.75,26.75,63853,26.2998810973376,26.4177297056902,26.2704189452495,26.2704189452495,65018.6718970796,0.0,1.0
2025-02-13,27.06,27.06,26.69,26.69,27540,26.5748611834935,26.5748611834935,26.2114946410733,26.2114946410733,28042.7579604024,0.0,1.0
2025-02-14,27.07,27.13,27.0,27.089,14796,26.5846819008562,26.6436062050325,26.5159368793173,26.6033412638454,15066.109178726,0.0,1.0
2025-02-18,27.17,27.2294,27.15,27.17,48394,26.6828890744833,26.7412241356178,26.6632476397579,26.6828890744833,49277.4592859736,0.0,1.0
2025-02-19,27.18,27.18,27.08,27.08,8561,26.692709791846,26.692709791846,26.5945026182189,26.5945026182189,8717.28579880192,0.0,1.0
2025-02-20,27.3,27.3,27.1295,27.14,19952,26.8105584001986,26.8105584001986,26.6431151691644,26.6534269223952,20316.234815757,0.0,1.0
2025-02-21,27.15,27.25,27.07,27.25,8533,26.6632476397579,26.761454813385,26.5846819008562,26.761454813385,8688.77464328661,0.0,1.0
2025-02-24,27.09,27.28,27.09,27.18,23324,26.6043233355817,26.7909169654732,26.6043233355817,26.692709791846,23749.7925442419,0.0,1.0
2025-02-25,27.4,27.42,27.29,27.29,14824,26.9087655738257,26.9284070085511,26.8007376828359,26.8007376828359,15094.6203342412,0.0,1.0
2025-02-26,27.3649,27.54,27.3371,27.51,10766,26.8742948558826,27.0462556169036,26.8469932616142,27.0167934648155,10962.5392956315,0.0,1.0
2025-02-27,27.18,27.36,27.18,27.32,16253,26.692709791846,26.8694827043748,26.692709791846,26.830199834924,16549.7075210755,0.0,1.0
2025-02-28,27.3634,27.3634,27.12,27.23,9423,26.8728217482782,26.8728217482782,26.6337854876698,26.7418133786596,9595.02208645137,0.0,1.0
2025-03-03,27.3575,27.7,27.2507,27.7,42069,26.8670275250342,27.203387094707,26.7621422636004,27.203387094707,42836.9929061788,0.0,1.0
2025-03-04,27.0,27.2499,26.94,27.02,6755,26.5159368793173,26.7613566062114,26.457012575141,26.5355783140427,6878.31626806527,0.0,1.0
2025-03-05,27.49,27.5429,27.37,27.38,158177,26.9971520300901,27.0491036249388,26.8793034217375,26.8891241391003,161064.60878368,0.0,1.0
2025-03-06,27.35,27.49,27.305,27.46,25692,26.8596619870121,26.9971520300901,26.8154687588799,26.9676898780019,26161.0216963928,0.0,1.0
2025-03-07,27.67,27.67,27.465,27.48,8185,27.1739249426188,27.1739249426188,26.9726002366833,26.9873313127274,8334.42171045365,0.0,1.0
2025-03-10,27.26,27.54,27.13,27.51,277521,26.7712755307477,27.0462556169036,26.6436062050325,27.0167934648155,282587.299634307,0.0,1.0
2025-03-11,27.1082,27.24,26.9318,27.06,8416,26.6221970411818,26.7516340960223,26.4489595869036,26.5748611834935,8569.63874345483,0.0,1.0
2025-03-12,27.11,27.13,27.04,27.08,262237,26.6239647703071,26.6436062050325,26.5552197487681,26.5945026182189,267024.281745171,0.0,1.0
2025-03-13,26.95,27.06,26.89,27.03,13507,26.4668332925037,26.5748611834935,26.4079089883275,26.5453990314054,13753.5777694682,0.0,1.0
2025-03-14,27.4,27.4,27.24,27.24,12327,26.9087655738257,26.9087655738257,26.7516340960223,26.7516340960223,12552.0362156093,0.0,1.0
2025-03-17,27.76,27.78,27.5,27.5,11108,27.2623113988832,27.2819528336087,27.0069727474528,27.0069727474528,11310.7826951398,0.0,1.0
2025-03-18,27.743,27.7562,27.67,27.6838,14371,27.2456161793666,27.2585795262854,27.1739249426188,27.1874775325794,14633.3505682259,0.0,1.0
2025-03-19,27.78,27.81,27.6601,27.714,2421,27.2819528336087,27.3114149856968,27.1642024324298,27.2171360990148,2465.19669651902,0.0,1.0
2025-03-20,27.61,27.67,27.6,27.611,32248,27.1150006384426,27.1739249426188,27.1051799210799,27.1159827101789,32836.7051091886,0.0,1.0
2025-03-21,27.475,27.5,27.41,27.4204,11750,26.982420954046,27.0069727474528,26.9185862911884,26.9287998372456,11964.5027608833,0.0,1.0
2025-03-24,27.69,27.79,27.59,27.79,9333,27.1935663773443,27.2917735509714,27.0953592037172,27.2917735509714,9503.37908658078,0.0,1.0
2025-03-25,27.67,27.75,27.67,27.7087,11106,27.1739249426188,27.2524906815205,27.1739249426188,27.2119311188125,11308.7461840315,0.0,1.0
2025-03-26,27.63,27.7962,27.63,27.78,3828,27.134642073168,27.2978623957362,27.134642073168,27.2819528336087,3897.88226116268,0.0,1.0
2025-03-27,27.4464,27.49,27.42,27.49,10320,27.1492169703439,27.1923448800117,27.1231028232055,27.1923448800117,10432.9656472008,0.19844097,1.0
2025-03-28,27.1775,27.47,27.1269,27.36,25229,26.8832285549843,27.1725614352099,26.8331764396358,27.0637524888003,25505.1637900417,0.0,1.0
2025-03-31,27.16,27.2729,26.9409,26.9409,12930,26.8659180407827,26.9775955866886,26.6491904029795,26.6491904029795,13071.5354475104,0.0,1.0
2025-04-01,27.25,27.25,27.0,27.0,13482,26.9549435423906,26.9549435423906,26.7076504823687,26.7076504823687,13629.5777960816,0.0,1.0
2025-04-02,27.3,27.3,27.12,27.12,2124,27.004402154395,27.004402154395,26.8263511511792,26.8263511511792,2147.24990645878,0.0,1.0
2025-04-03,26.5859,26.82,26.5859,26.82,3894,26.2980342577484,26.5295994791529,26.2980342577484,26.5295994791529,3936.62482850776,0.0,1.0
2025-04-04,24.9511,25.38,24.88,25.38,12946,24.6809354796529,25.1051914534266,24.6106053333827,25.1051914534266,13087.7105880487,0.0,1.0
2025-04-07,24.53,24.6311,24.34,24.35,7543,24.264395049352,24.3644003628249,24.0764523237353,24.0863440461362,7625.56781752288,0.0,1.0
2025-04-08,24.1238,24.68,24.1238,24.56,10561,23.8625932854284,24.4127708853652,23.8625932854284,24.2940702165546,10676.6037015589,0.0,1.0
2025-04-09,25.669,25.81,23.9349,23.9349,4747,25.3910622308119,25.5305355166643,23.6757386492758,23.6757386492758,4798.96200845567,0.0,1.0
2025-04-10,25.1289,25.33,24.8156,25.0,5514,24.8568103039405,25.0557328414222,24.5469026411211,24.7293060021932,5574.35780801024,0.0,1.0
2025-04-11,25.6907,25.735,25.03,25.03,4666,25.4125272684218,25.4563475986577,24.7589811693959,24.7589811693959,4717.07535948055,0.0,1.0
2025-04-14,26.0046,26.1067,25.8404,25.88,4093,25.7230284345854,25.8240229202983,25.560606352763,25.5997775734704,4137.80313895282,0.0,1.0
2025-04-15,26.0905,26.2,26.0905,26.2,3207,25.8079983300089,25.9163126902985,25.8079983300089,25.9163126902985,3242.10473164469,0.0,1.0
2025-04-16,26.0,26.23,26.0,26.23,2660,25.718478242281,25.9459878575011,25.718478242281,25.9459878575011,2689.11711449169,0.0,1.0
2025-04-17,26.1,26.1931,26.1,26.1153,2017,25.8173954662897,25.9094874018419,25.8173954662897,25.8325298015631,2039.07865410893,0.0,1.0
2025-04-21,25.86,25.91,25.6716,25.8885,8881,25.5799941286687,25.6294527406731,25.3936340786362,25.6081855375112,8978.21394503786,0.0,1.0
2025-04-22,26.37,26.37,26.22,26.22,2263,26.0844719711134,26.0844719711134,25.9360961351003,25.9360961351003,2287.77143988523,0.0,1.0
2025-04-23,26.4487,26.67,26.3865,26.67,3975,26.1623198264083,26.3812236431397,26.1007933130749,26.3812236431397,4018.51147748289,0.0,1.0
2025-04-24,26.6,26.6859,26.3842,26.3842,4887,26.3119815863336,26.3969514817571,26.0985182169227,26.0985182169227,4940.49448816576,0.0,1.0
2025-04-25,26.72,26.72,26.55,26.6155,3163,26.4306822551441,26.4306822551441,26.2625229743292,26.327313756055,3197.62309516437,0.0,1.0
2025-04-28,26.8541,26.8899,26.68,26.795,4195,26.5633302525399,26.598742618735,26.3911153655406,26.5048701731507,4240.91965988446,0.0,1.0
2025-04-29,26.84,26.97,26.84,26.91,3475,26.5493829239547,26.6779753151661,26.5493829239547,26.6186249807608,3513.03833566114,0.0,1.0
2025-04-30,26.7952,26.7952,26.5606,26.6,4758,26.5050680075987,26.5050680075987,26.2730082000741,26.3119815863336,4810.08241757575,0.0,1.0
2025-05-01,26.63,26.6618,26.63,26.6618,1443,26.3416567535362,26.373112430771,26.3416567535362,26.373112430771,1458.79548729756,0.0,1.0
2025-05-02,26.9558,27.0199,26.8019,26.92,55733,26.6639290693568,26.7273350099464,26.5116954616073,26.6285167031617,56343.0692263029,0.0,1.0
2025-05-05,26.89,26.94,26.82,26.82,5960,26.598841535959,26.6483001479634,26.5295994791529,26.5295994791529,6025.23985051523,0.0,1.0
2025-05-06,26.7588,26.84,26.73,26.78,15098,26.4690621380595,26.5493829239547,26.440573977545,26.4900325895494,15263.2669904495,0.0,1.0
2025-05-07,26.7,26.825,26.7,26.74,4200,26.4108988103424,26.5345453403533,26.4108988103424,26.4504656999459,4245.97439130267,0.0,1.0
2025-05-08,26.7373,26.7373,26.7373,26.7373,256,26.4477949348976,26.4477949348976,26.4477949348976,26.4477949348976,258.802248612735,0.0,1.0
2025-05-09,26.7871,26.8658,26.76,26.8001,6364,26.497055712454,26.5749035677489,26.4702491447476,26.5099149515752,6433.6621491072,0.0,1.0
2025-05-12,27.17,27.17,27.04,27.05,11956,26.8758097631836,26.8758097631836,26.7472173719722,26.7571090943731,12086.8737672416,0.0,1.0
2025-05-13,27.06,27.22,27.06,27.07,3081,26.767000816774,26.925268375188,26.767000816774,26.7768925391748,3114.7254999056,0.0,1.0
2025-05-14,26.97,27.1,26.97,27.08,2385,26.6779753151661,26.8065677063775,26.6779753151661,26.7867842615757,2411.10688648973,0.0,1.0
2025-05-15,27.21,27.27,26.96,26.96,5080,26.9153766527871,26.9747269871924,26.6680835927652,26.6680835927652,5135.60712090895,0.0,1.0
2025-05-16,27.47,27.47,27.3,27.3,2984,27.1725614352099,27.1725614352099,27.004402154395,27.004402154395,3016.66371039219,0.0,1.0
2025-05-19,27.66,27.66,27.46,27.5,3320,27.3605041608266,27.3605041608266,27.162669712809,27.2022366024126,3356.3416616964,0.0,1.0
2025-05-20,27.63,27.73,27.59,27.72,9601,27.330828993624,27.4297462176327,27.2912621040205,27.4198544952319,9706.09526926117,0.0,1.0
2025-05-21,27.4347,27.6193,27.4347,27.6193,6461,27.1376436551348,27.320244850655,27.1376436551348,27.320244850655,6531.72393862062,0.0,1.0
2025-05-22,27.37,27.4493,27.33,27.33,2499,27.0736442112011,27.1520855698401,27.0340773215976,27.0340773215976,2526.3547628251,0.0,1.0
2025-05-23,27.3698,27.45,27.32,27.35,3867,27.0734463767531,27.1527779904082,27.0241855991968,27.0538607663994,3909.3292788494,0.0,1.0
2025-05-27,27.57,27.57,27.51,27.51,1760,27.2714786592187,27.2714786592187,27.2121283248134,27.2121283248134,1779.26545921255,0.0,1.0
2025-05-28,27.44,27.46,27.4,27.4446,1532,27.1428862680073,27.162669712809,27.1033193784038,27.1474364603117,1548.76970654183,0.0,1.0
2025-05-29,27.4938,27.54,27.41,27.5,9464,27.196103734524,27.2418034920161,27.1132111008047,27.2022366024126,9567.59562840203,0.0,1.0
2025-05-30,27.47,27.61,27.4,27.4,2202,27.1725614352099,27.3110455488222,27.1033193784038,27.1033193784038,2226.10371658298,0.0,1.0
2025-06-02,27.71,27.71,27.46,27.47,1745,27.409962772831,27.409962772831,27.162669712809,27.1725614352099,1764.1012649579,0.0,1.0
2025-06-03,27.74,27.77,27.6541,27.73,10219,27.4396379400336,27.4693131072362,27.3546680446101,27.4297462176327,10330.8600725529,0.0,1.0
2025-06-04,27.71,27.8,27.71,27.8,1225,27.409962772831,27.4989882744389,27.409962772831,27.4989882744389,1238.40919746328,0.0,1.0
2025-06-05,27.73,27.73,27.5901,27.7,1741,27.4297462176327,27.4297462176327,27.2913610212445,27.4000710504301,1760.05747982333,0.0,1.0
2025-06-06,27.8143,27.86,27.72,27.82,3174,27.5131334374721,27.5583386088441,27.4198544952319,27.5187717192406,3208.74350428445,0.0,1.0
2025-06-09,27.84,28.03,27.73,27.75,7258,27.5385551640424,27.7264978896591,27.4297462176327,27.4495296624345,7337.44812668448,0.0,1.0
2025-06-10,27.93,28.0591,27.9,27.9,6989,27.6275806656503,27.7552828018456,27.5979054984476,27.5979054984476,7065.50357638437,0.0,1.0
2025-06-11,27.958,28.09,27.88,27.97,4192,27.6552774883727,27.7858482240643,27.5781220536459,27.6671475552538,4237.88682103353,0.0,1.0
2025-06-12,28.1431,28.19,28.01,28.0294,4373,27.838373270013,27.8847654480731,27.7067144448573,27.725904386315,4420.86809837299,0.0,1.0
2025-06-13,27.9123,28.11,27.85,27.95,13716,27.6100723170007,27.8056316688661,27.5484468864433,27.647364110452,13866.1392264542,0.0,1.0
2025-06-16,28.0447,28.15,28.0,28.13,2513,27.7410387215883,27.8451985584696,27.6968227224564,27.8254151136678,2540.5080107961,0.0,1.0
2025-06-17,27.76,28.1,27.65,28.1,6518,27.4594213848354,27.7957399464652,27.3506124384257,27.7957399464652,6589.34787678829,0.0,1.0
2025-06-18,27.72,27.8067,27.6415,27.72,8672,27.4198544952319,27.5056157284475,27.342204474385,27.4198544952319,8766.92617175637,0.0,1.0
2025-06-20,27.49,27.6793,27.49,27.57,3920,27.1923448800117,27.3795951850603,27.1923448800117,27.2714786592187,3962.90943188249,0.0,1.0
2025-06-23,27.5934,27.6279,27.505,27.56,4989,27.2946252896367,27.3287517319198,27.207182463613,27.2615869368178,5043.6110090974,0.0,1.0
2025-06-24,27.9736,28.09,27.85,27.98,12578,27.6707085753181,27.7858482240643,27.5484468864433,27.6770392776547,12715.6823556679,0.0,1.0
2025-06-25,27.7999,27.85,27.726,27.73,3894,27.4988893572149,27.5484468864433,27.4257895286724,27.4297462176327,3936.62482850776,0.0,1.0
2025-06-26,27.8294,27.86,27.75,27.75,6633,27.7490910881005,27.7796027839077,27.6699202172806,27.6699202172806,6652.19662921348,0.22344051,1.0
2025-06-27,28.01,28.095,27.9,28.0,22836,27.9291699202173,28.0139246307927,27.8194873535902,27.9191987777966,22902.0898876404,0.0,1.0
2025-06-30,28.07,28.07,27.74,27.74,1893,27.9889967747411,27.9889967747411,27.65994907486,27.65994907486,1898.47854954035,0.0,1.0
2025-07-01,28.27,28.3436,28.1416,28.1416,7655,28.188419623154,28.2618072313699,28.0603901544729,28.0603901544729,7677.15440926114,0.0,1.0
2025-07-02,28.46,28.46,28.33,28.34,4667,28.3778713291462,28.3778713291462,28.2482464776778,28.2582176200985,4680.50680966972,0.0,1.0
2025-07-03,28.51,28.51,28.42,28.43,850,28.4277270412494,28.4277270412494,28.3379867594636,28.3479579018842,852.459993190329,0.0,1.0
2025-07-07,28.17,28.38,28.15,28.33,5004,28.0887081989475,28.298102189781,28.0687659141063,28.2482464776778,5018.48212461696,0.0,1.0
2025-07-08,28.3739,28.42,28.253,28.253,4926,28.2920197929044,28.3379867594636,28.1714686810389,28.1714686810389,4940.25638406538,0.0,1.0
2025-07-09,28.5224,28.5224,28.33,28.33,3192,28.440091257851,28.440091257851,28.2482464776778,28.2482464776778,3201.23799795709,0.0,1.0
2025-07-10,28.46,28.59,28.25,28.25,6788,28.3778713291462,28.5074961806145,28.1684773383127,28.1684773383127,6807.645216207,0.0,1.0
2025-07-11,28.25,28.3178,28.23,28.23,3124,28.1684773383127,28.2360816839246,28.1485350534714,28.1485350534714,3133.04119850187,0.0,1.0
2025-07-14,28.26,28.33,28.2201,28.26,4731,28.1784484807333,28.2482464776778,28.138663622475,28.1784484807333,4744.69203268642,0.0,1.0
2025-07-15,27.88,28.03,27.88,27.95,2410,27.7995450687489,27.9491122050586,27.7995450687489,27.8693430656934,2416.974804222,0.0,1.0
2025-07-16,28.08,28.1094,27.92,27.92,5992,27.9989679171618,28.0282830758785,27.8394296384315,27.8394296384315,6009.341504937,0.0,1.0
2025-07-17,28.1556,28.19,28.01,28.01,15296,28.0743497538618,28.1086504837888,27.9291699202173,27.9291699202173,15340.2683009874,0.0,1.0
2025-07-18,28.1106,28.17,28.105,28.14,8900,28.0294796129689,28.0887081989475,28.0238957732134,28.0587947716856,8925.75757575759,0.0,1.0
2025-07-21,28.21,28.26,28.16,28.2586,3269,28.1285927686301,28.1784484807333,28.0787370565269,28.1770525207944,3278.46084439905,0.0,1.0
2025-07-22,28.4198,28.4198,28.23,28.23,6343,28.3377873366152,28.3377873366152,28.1485350534714,28.1485350534714,6361.35733741913,0.0,1.0
2025-07-23,28.8401,28.8401,28.5,28.5,2395,28.7568744525547,28.7568744525547,28.4177558988287,28.4177558988287,2401.93139257746,0.0,1.0
2025-07-24,28.6913,28.7662,28.6913,28.7662,3705,28.6085038533356,28.6831877100662,28.6085038533356,28.6831877100662,3715.7226762002,0.0,1.0
2025-07-25,28.7041,28.7041,28.53,28.53,11964,28.621266915634,28.621266915634,28.4476693260906,28.4476693260906,11998.6251276813,0.0,1.0
2025-07-28,28.3802,28.4,28.31,28.3401,1753,28.2983016126294,28.3180444746223,28.2283041928365,28.2583173315227,1758.07337419135,0.0,1.0
2025-07-29,28.3866,28.3866,28.31,28.31,2033,28.3046831437786,28.3046831437786,28.2283041928365,28.2283041928365,2038.88372488935,0.0,1.0
2025-07-30,28.1241,28.25,28.1,28.1,1595,28.0429406552368,28.1684773383127,28.0189102020031,28.0189102020031,1599.61610486891,0.0,1.0
2025-07-31,27.8532,28.0,27.8532,27.97,449,27.7728224070616,27.9191987777966,27.7728224070616,27.8892853505347,450.299455226422,0.0,1.0
2025-08-01,27.7445,27.7445,27.62,27.71,3272,27.6644360889492,27.6644360889492,27.5402953658123,27.630035647598,3281.46952672796,0.0,1.0
2025-08-04,28.065,28.07,27.85,27.85,1082,27.9840112035308,27.9889967747411,27.769631641487,27.769631641487,1085.13142662581,0.0,1.0
2025-08-05,28.15,28.18,28.03,28.031,5108,28.0687659141063,28.0986793413682,27.9491122050586,27.9501093193006,5122.78311201906,0.0,1.0
2025-08-06,28.2438,28.2983,28.2,28.29,1781,28.1622952300119,28.2166379562044,28.1186216262095,28.2083619079952,1786.15440926115,0.0,1.0
2025-08-07,28.46,28.46,28.28,28.28,5497,28.3778713291462,28.3778713291462,28.1983907655746,28.1983907655746,5512.90892066734,0.0,1.0
2025-08-08,28.6041,28.7,28.33,28.33,7573,28.5215554914276,28.6171787472416,28.2482464776778,28.2482464776778,7594.91709227103,0.0,1.0
2025-08-11,28.5477,28.6,28.4701,28.52,13725,28.4653182481752,28.5174673230351,28.387942182991,28.43769818367,13764.7216547497,0.0,1.0
2025-08-12,28.8305,28.87,28.76,28.77,7918,28.7473021558309,28.7866881683925,28.6770056017654,28.686976744186,7940.91556009534,0.0,1.0
2025-08-13,29.155,29.19,29.03,29.03,11354,29.0708657273807,29.105764725853,28.9462264471227,28.9462264471227,11386.8597208036,0.0,1.0
2025-08-14,29.1241,29.16,29.0401,29.12,8147,29.040054897301,29.0758512985911,28.9562973009676,29.0359667289085,8170.5783112019,0.0,1.0
2025-08-15,29.26,29.27,29.18,29.19,5295,29.1755627227975,29.1855338652181,29.0957935834324,29.105764725853,5310.32431052094,0.0,1.0
2025-08-18,29.1329,29.17,29.06,29.093,10195,29.0488295026311,29.0858224410117,28.9761398743847,29.0090446443728,10224.5054477358,0.0,1.0
2025-08-19,29.24,29.26,29.1246,29.26,3958,29.1556204379562,29.1755627227975,29.040553454422,29.1755627227975,3969.45488593803,0.0,1.0
2025-08-20,29.2564,29.33,29.206,29.25,5279,29.1719731115261,29.245360719742,29.121718553726,29.1655915803768,5294.27800476676,0.0,1.0
2025-08-21,29.2406,29.27,29.17,29.27,7598,29.1562187065014,29.1855338652181,29.0858224410117,29.1855338652181,7619.98944501193,0.0,1.0
2025-08-22,29.6699,29.685,29.2,29.2,6361,29.5842798506196,29.5993362756748,29.1157358682736,29.1157358682736,6379.40943139258,0.0,1.0
2025-08-25,29.324,29.46,29.29,29.45,2853,29.2393780342896,29.3749855712103,29.2054761500594,29.3650144287897,2861.2568947906,0.0,1.0
2025-08-26,29.185,29.21,29.11,29.11,9474,29.1007791546427,29.1257070106943,29.0259955864879,29.0259955864879,9501.41879468845,0.0,1.0
2025-08-27,29.132,29.16,28.82,28.82,3590,29.0479320998133,29.0758512985911,28.7368324562893,28.7368324562893,3600.3898535921,0.0,1.0
2025-08-28,29.1988,29.2049,29.08,29.08,4138,29.1145393311832,29.1206217280597,28.9960821592259,28.9960821592259,4149.97582567245,0.0,1.0
2025-08-29,29.25,29.25,29.19,29.2154,7646,29.1655915803768,29.1655915803768,29.105764725853,29.1310914276014,7668.12836227444,0.0,1.0
2025-09-02,28.99,28.99,28.62,28.62,5919,28.9063418774402,28.9063418774402,28.5374096078764,28.5374096078764,5936.1302349336,0.0,1.0
2025-09-03,28.9729,28.9729,28.8,28.8,10936,28.8892912239009,28.8892912239009,28.716890171448,28.716890171448,10967.6499829758,0.0,1.0
2025-09-04,29.1659,29.1991,29.04,29.075,6254,29.0817342726193,29.1148384654558,28.9561975895434,28.9910965880156,6272.09976166155,0.0,1.0
2025-09-05,29.2084,29.27,29.15,29.27,3526,29.124111627907,29.1855338652181,29.0658801561704,29.1855338652181,3536.20463057541,0.0,1.0
2025-09-08,29.25,29.3,29.12,29.19,4550,29.1655915803768,29.2154472924801,29.0359667289085,29.105764725853,4563.16819884236,0.0,1.0
2025-09-09,29.3086,29.33,29.274,29.33,3220,29.2240224749618,29.245360719742,29.1895223221864,29.245360719742,3229.3190330269,0.0,1.0
2025-09-10,29.365,29.365,29.2801,29.2801,5241,29.2802597182142,29.2802597182142,29.195604719063,29.195604719063,5256.16802860062,0.0,1.0
2025-09-11,29.72,29.74,29.56,29.56,8074,29.634235274147,29.6541775589883,29.4746969954167,29.4746969954167,8097.3670411985,0.0,1.0
2025-09-12,29.61,29.61,29.51,29.57,9425,29.5245527075199,29.5245527075199,29.4248412833135,29.4846681378374,9452.27698331632,0.0,1.0
2025-09-15,29.54,29.56,29.53,29.53,2644,29.4547547105755,29.4746969954167,29.4447835681548,29.4447835681548,2651.65202587674,0.0,1.0
2025-09-16,29.5547,29.63,29.45,29.52,15071,29.4694122899338,29.5444949923612,29.3650144287897,29.4348124257342,15114.6171263194,0.0,1.0
2025-09-17,29.56,29.76,29.5116,29.5601,5196,29.4746969954167,29.6741198438296,29.4264366661008,29.4747967068409,5211.03779366701,0.0,1.0
2025-09-18,29.4791,29.51,29.42,29.45,17252,29.3940304532337,29.4248412833135,29.3351010015278,29.3650144287897,17301.9291794348,0.0,1.0
2025-09-19,29.4142,29.4361,29.36,29.36,1353,29.3293177389238,29.351154540825,29.2752741470039,29.2752741470039,1356.91573033708,0.0,1.0
2025-09-22,29.3887,29.45,29.3,29.3,10142,29.3038913257511,29.3650144287897,29.2154472924801,29.2154472924801,10171.3520599251,0.0,1.0
2025-09-23,29.4679,29.5216,29.41,29.52,4542,29.3828627737226,29.4364078085215,29.3251298591071,29.4348124257342,4555.14504596528,0.0,1.0
2025-09-24,29.4,29.45,29.35,29.39,4553,29.3151587166865,29.3650144287897,29.2653030045833,29.3051875742658,4566.17688117126,0.0,1.0
2025-09-25,29.1467,29.21,29.13,29.18,6633,29.0625896791716,29.1257070106943,29.0459378713291,29.0957935834324,6652.19662921349,0.0,1.0
2025-09-26,29.37,29.38,28.39,28.39,109912,29.37,29.38,28.39,28.39,109912,0.085,1.0
2025-09-29,29.01,29.36,29.01,29.33,56744,29.01,29.36,29.01,29.33,56744,0.0,1.0
2025-09-30,29.4959,29.4959,29.19,29.19,44497,29.4959,29.4959,29.19,29.19,44497,0.0,1.0
2025-10-01,29.665,29.7291,29.57,29.57,3613,29.665,29.7291,29.57,29.57,3613,0.0,1.0
2025-10-02,29.535,30.03,29.45,30.03,7342,29.535,30.03,29.45,30.03,7342,0.0,1.0
2025-10-03,29.695,29.74,29.65,29.65,2954,29.695,29.74,29.65,29.65,2954,0.0,1.0
2025-10-06,29.6046,29.6255,29.58,29.58,1052,29.6046,29.6255,29.58,29.58,1052,0.0,1.0
2025-10-07,29.485,29.545,29.43,29.545,4107,29.485,29.545,29.43,29.545,4107,0.0,1.0
2025-10-08,29.56,29.56,29.5,29.53,2963,29.56,29.56,29.5,29.53,2963,0.0,1.0
2025-10-09,29.3414,29.3554,29.32,29.34,2227,29.3414,29.3554,29.32,29.34,2227,0.0,1.0
2025-10-10,28.92,29.05,28.83,29.01,17431,28.92,29.05,28.83,29.01,17431,0.0,1.0
2025-10-13,29.0644,29.12,28.97,29.03,11296,29.0644,29.12,28.97,29.03,11296,0.0,1.0
2025-10-14,29.2,29.26,29.06,29.06,8953,29.2,29.26,29.06,29.06,8953,0.0,1.0
2025-10-15,29.2421,29.2799,29.13,29.17,7101,29.2421,29.2799,29.13,29.17,7101,0.0,1.0
2025-10-16,29.2448,29.28,29.16,29.23,15346,29.2448,29.28,29.16,29.23,15346,0.0,1.0
2025-10-17,29.2905,29.336,29.21,29.25,48866,29.2905,29.336,29.21,29.25,48866,0.0,1.0
2025-10-20,29.5324,29.5324,29.43,29.43,7198,29.5324,29.5324,29.43,29.43,7198,0.0,1.0
2025-10-21,29.4122,29.45,29.34,29.34,5357,29.4122,29.45,29.34,29.34,5357,0.0,1.0
2025-10-22,29.4201,29.45,29.35,29.45,12770,29.4201,29.45,29.35,29.45,12770,0.0,1.0
2025-10-23,29.5224,29.619,29.42,29.52,11735,29.5224,29.619,29.42,29.52,11735,0.0,1.0
2025-10-24,29.59,29.59,29.52,29.55,5966,29.59,29.59,29.52,29.55,5966,0.0,1.0
2025-10-27,29.815,29.815,29.7,29.7,48805,29.815,29.815,29.7,29.7,48805,0.0,1.0
2025-10-28,29.79,29.935,29.64,29.64,8867,29.79,29.935,29.64,29.64,8867,0.0,1.0
2025-10-29,29.6747,29.8288,29.591,29.78,85480,29.6747,29.8288,29.591,29.78,85480,0.0,1.0
2025-10-30,29.6097,29.7,29.6097,29.7,5839,29.6097,29.7,29.6097,29.7,5839,0.0,1.0
2025-10-31,29.6579,29.7045,29.46,29.48,6970,29.6579,29.7045,29.46,29.48,6970,0.0,1.0
2025-11-03,29.51,29.6108,29.46,29.47,8055,29.51,29.6108,29.46,29.47,8055,0.0,1.0
2025-11-04,29.3558,29.4895,29.34,29.4895,29545,29.3558,29.4895,29.34,29.4895,29545,0.0,1.0
2025-11-05,29.662,29.7399,29.5107,29.5107,3107,29.662,29.7399,29.5107,29.5107,3107,0.0,1.0
2025-11-06,29.6646,29.73,29.64,29.67,6672,29.6646,29.73,29.64,29.67,6672,0.0,1.0
2025-11-07,29.83,29.83,29.51,29.6,9772,29.83,29.83,29.51,29.6,9772,0.0,1.0
2025-11-10,30.0605,30.0692,29.85,29.85,9560,30.0605,30.0692,29.85,29.85,9560,0.0,1.0
2025-11-11,30.4107,30.4107,30.19,30.19,8428,30.4107,30.4107,30.19,30.19,8428,0.0,1.0
2025-11-12,30.55,30.6017,30.53,30.58,7240,30.55,30.6017,30.53,30.58,7240,0.0,1.0
2025-11-13,30.4,30.664,30.3601,30.664,5980,30.4,30.664,30.3601,30.664,5980,0.0,1.0
2025-11-14,30.3249,30.42,30.255,30.255,5817,30.3249,30.42,30.255,30.255,5817,0.0,1.0
2025-11-17,29.93,30.22,29.875,30.18,15673,29.93,30.22,29.875,30.18,15673,0.0,1.0
2025-11-18,29.8653,29.94,29.8,29.8,12659,29.8653,29.94,29.8,29.8,12659,0.0,1.0
2025-11-19,29.7226,29.845,29.5301,29.83,28509,29.7226,29.845,29.5301,29.83,28509,0.0,1.0
2025-11-20,29.4444,29.9,29.42,29.9,5421,29.4444,29.9,29.42,29.9,5421,0.0,1.0
2025-11-21,29.86,29.9236,29.5,29.59,15263,29.86,29.9236,29.5,29.59,15263,0.0,1.0
2025-11-24,29.8788,29.92,29.8,29.86,6774,29.8788,29.92,29.8,29.86,6774,0.0,1.0
2025-11-25,30.225,30.27,29.88,29.88,11270,30.225,30.27,29.88,29.88,11270,0.0,1.0
2025-11-26,30.495,30.57,30.3915,30.3915,8586,30.495,30.57,30.3915,30.3915,8586,0.0,1.0