date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-27,25.01,25.05,25.01,25.02,10310,18.1607493309139,18.1897949116111,18.1607493309139,18.1680107260882,14198.3733876593,0.0,1.0
2023-10-30,25.2375,25.2375,25.2375,25.2375,1,18.3259460711291,18.3259460711291,18.3259460711291,18.3259460711291,1.37714581839567,0.0,1.0
2023-10-31,25.3132,25.3132,25.3132,25.3132,3,18.3809148325985,18.3809148325985,18.3809148325985,18.3809148325985,4.13143745518701,0.0,1.0
2023-11-01,25.6674,25.6674,25.6674,25.6674,16,18.6381134496721,18.6381134496721,18.6381134496721,18.6381134496721,22.0343330943307,0.0,1.0
2023-11-02,25.9181,25.9317,25.9181,25.9317,402,18.8201566266917,18.8300321241287,18.8201566266917,18.8300321241287,553.612618995059,0.0,1.0
2023-11-03,26.0259,26.0259,25.85,25.85,628,18.8984344666706,18.8984344666706,18.7707065255547,18.7707065255547,864.84757395248,0.0,1.0
2023-11-06,26.2332,26.2332,26.2332,26.2332,16,19.0489631886337,19.0489631886337,19.0489631886337,19.0489631886337,22.0343330943308,0.0,1.0
2023-11-07,26.4084,26.4084,26.4084,26.4084,12,19.1761828320874,19.1761828320874,19.1761828320874,19.1761828320874,16.525749820748,0.0,1.0
2023-11-08,26.4842,26.53,26.4842,26.53,218,19.2312242075086,19.2644813974068,19.2312242075086,19.2644813974068,300.217788410256,0.0,1.0
2023-11-09,26.4407,26.57,26.4407,26.57,308,19.1996371385004,19.293526978104,19.1996371385004,19.293526978104,424.160912065866,0.0,1.0
2023-11-10,26.6584,26.6584,26.6584,26.6584,65,19.3577177114448,19.3577177114448,19.3577177114448,19.3577177114448,89.5144781957185,0.0,1.0
2023-11-13,26.645,26.68,26.645,26.68,531,19.3479874419112,19.3734023250213,19.3479874419112,19.3734023250213,731.264429568102,0.0,1.0
2023-11-14,26.7354,26.7354,26.7354,26.7354,44,19.4136304542869,19.4136304542869,19.4136304542869,19.4136304542869,60.5944160094094,0.0,1.0
2023-11-15,26.7641,26.8,26.7641,26.8,331,19.4344706584371,19.4605390671128,19.4344706584371,19.4605390671128,455.835265888967,0.0,1.0
2023-11-16,26.7752,26.7752,26.7752,26.7752,147,19.4425308070806,19.4425308070806,19.4425308070806,19.4425308070806,202.440435304163,0.0,1.0
2023-11-17,26.8093,26.83,26.7814,26.83,493,19.4672921646249,19.4823232526357,19.4470328720886,19.4823232526357,678.932888469066,0.0,1.0
2023-11-20,26.8534,26.8534,26.8534,26.8534,53,19.4993149173436,19.4993149173436,19.4993149173436,19.4993149173436,72.9887283749704,0.0,1.0
2023-11-21,26.855,26.855,26.855,26.855,27,19.5004767405715,19.5004767405715,19.5004767405715,19.5004767405715,37.182937096683,0.0,1.0
2023-11-22,26.56,26.57,26.5565,26.5565,810,19.5258190097297,19.5331705982123,19.5232459537608,19.5232459537608,1101.80269464138,0.3299,1.0
2023-11-24,26.54,26.54,26.54,26.54,52,19.5111158327646,19.5111158327646,19.5111158327646,19.5111158327646,70.7330124954956,0.0,1.0
2023-11-27,26.5552,26.5552,26.5552,26.5552,24,19.5222902472581,19.5222902472581,19.5222902472581,19.5222902472581,32.6460057671518,0.0,1.0
2023-11-28,26.57,26.57,26.56,26.56,131,19.5331705982123,19.5331705982123,19.5258190097297,19.5258190097297,178.192781479037,0.0,1.0
2023-11-29,26.5643,26.6,26.5643,26.5888,518,19.5289801927773,19.5552253636601,19.5289801927773,19.5469915845596,704.609624474358,0.0,1.0
2023-11-30,26.62,26.62,26.53,26.53,393,19.5699285406252,19.5699285406252,19.503764244282,19.503764244282,534.578344437112,0.0,1.0
2023-12-01,26.6717,26.6717,26.6717,26.6717,219,19.6079362530802,19.6079362530802,19.6079362530802,19.6079362530802,297.89480262526,0.0,1.0
2023-12-04,26.5052,26.5052,26.5052,26.5052,241,19.4855323048452,19.4855323048452,19.4855323048452,19.4855323048452,327.820307911816,0.0,1.0
2023-12-05,26.8375,26.8375,26.8375,26.8375,25,19.7298255901213,19.7298255901213,19.7298255901213,19.7298255901213,34.0062560074498,0.0,1.0
2023-12-06,26.7455,26.7455,26.7455,26.7455,40,19.6621909760816,19.6621909760816,19.6621909760816,19.6621909760816,54.4100096119197,0.0,1.0
2023-12-07,26.9148,26.9148,26.9148,26.9148,198,19.7866533690916,19.7866533690916,19.7866533690916,19.7866533690916,269.329547579003,0.0,1.0
2023-12-08,27.0803,27.0803,27.0803,27.0803,90,19.9083221584783,19.9083221584783,19.9083221584783,19.9083221584783,122.42252162682,0.0,1.0
2023-12-11,26.8597,26.8597,26.7201,26.7477,396,19.7461461165526,19.7461461165526,19.6435179413358,19.6638083255477,538.659095158006,0.0,1.0
2023-12-12,27.0049,27.0049,27.0049,27.0049,641,19.8528911813197,19.8528911813197,19.8528911813197,19.8528911813197,871.920404031013,0.0,1.0
2023-12-13,27.2182,27.2182,27.16,27.16,445,20.0097005636531,20.0097005636531,19.9669143186845,19.9669143186845,605.311356932606,0.0,1.0
2023-12-14,27.2219,27.25,27.1327,27.25,1057,20.0124206513916,20.0330786150277,19.946844482127,20.0330786150277,1437.78450399498,0.0,1.0
2023-12-15,27.2673,27.2673,27.21,27.21,653,20.0457968631026,20.0457968631026,20.0036722610974,20.0036722610974,888.243406914587,0.0,1.0
2023-12-18,27.1819,27.1819,27.1819,27.1819,207,19.9830142974613,19.9830142974613,19.9830142974613,19.9830142974613,281.571799741685,0.0,1.0
2023-12-19,27.196,27.2,27.16,27.2,287,19.9933800372218,19.9963206726148,19.9669143186845,19.9963206726148,390.391818965523,0.0,1.0
2023-12-20,26.8394,26.92,26.8394,26.92,129,19.9142034292644,19.9740067332279,19.9142034292644,19.9740067332279,173.859959415303,0.2489,1.0
2023-12-21,26.8083,26.8083,26.73,26.73,316,19.8911279608616,19.8911279608616,19.8330312027928,19.8330312027928,425.889512986324,0.0,1.0
2023-12-22,26.7244,26.7244,26.7244,26.7244,495,19.8288761345273,19.8288761345273,19.8288761345273,19.8288761345273,667.137053570351,0.0,1.0
2023-12-26,26.7252,26.7252,26.7252,26.7252,75,19.8294697157081,19.8294697157081,19.8294697157081,19.8294697157081,101.081371753083,0.0,1.0
2023-12-27,26.7318,26.7318,26.7318,26.7318,352,19.8343667604496,19.8343667604496,19.8343667604496,19.8343667604496,474.408571427803,0.0,1.0
2023-12-28,26.7693,26.7693,26.7693,26.7693,83,19.8621908782986,19.8621908782986,19.8621908782986,19.8621908782986,111.863384740079,0.0,1.0
2023-12-29,26.7348,26.7348,26.7348,26.7348,38,19.8365926898775,19.8365926898775,19.8365926898775,19.8365926898775,51.2145616882288,0.0,1.0
2024-01-02,25.8197,25.8197,25.8197,25.8197,222,19.1576100167134,19.1576100167134,19.1576100167134,19.1576100167134,299.200860389127,0.0,1.0
2024-01-03,25.6871,25.6871,25.6871,25.6871,147,19.0592239359992,19.0592239359992,19.0592239359992,19.0592239359992,198.119488636043,0.0,1.0
2024-01-04,25.3673,25.3673,25.3673,25.3673,148,18.8219398589826,18.8219398589826,18.8219398589826,18.8219398589826,199.467240259418,0.0,1.0
2024-01-05,25.28,25.28,25.28,25.28,316,18.7571653126301,18.7571653126301,18.7571653126301,18.7571653126301,425.889512986324,0.0,1.0
2024-01-08,25.8346,25.8346,25.8346,25.8346,57,19.1686654662054,19.1686654662054,19.1686654662054,19.1686654662054,76.8218425323434,0.0,1.0
2024-01-09,25.7871,25.7871,25.73,25.73,296,19.1334215835966,19.1334215835966,19.0910547268185,19.0910547268185,398.934480518836,0.0,1.0
2024-01-10,25.912,25.912,25.912,25.912,57,19.2260944454458,19.2260944454458,19.2260944454458,19.2260944454458,76.8218425323434,0.0,1.0
2024-01-11,25.8666,25.8666,25.8666,25.8666,23,19.1924087134366,19.1924087134366,19.1924087134366,19.1924087134366,30.9982873376122,0.0,1.0
2024-01-12,25.9086,25.9086,25.9086,25.9086,116,19.2235717254275,19.2235717254275,19.2235717254275,19.2235717254275,156.339188311436,0.0,1.0
2024-01-16,25.6027,25.6027,25.6027,25.6027,265,18.996601121427,18.996601121427,18.996601121427,18.996601121427,357.154180194227,0.0,1.0
2024-01-17,25.5263,25.5263,25.4,25.4,261,18.9399141186625,18.9399141186625,18.846202489747,18.846202489747,351.763173700731,0.0,1.0
2024-01-18,26.2593,26.2593,25.98,25.98,717,19.4837828755517,19.4837828755517,19.2765488458121,19.2765488458121,966.337913959477,0.0,1.0
2024-01-19,26.6248,26.68,26.35,26.35,1237,19.7549752775203,19.7959323789941,19.5510801419226,19.5510801419226,1667.16875811419,0.0,1.0
2024-01-22,26.869,26.92,26.86,26.92,970,19.9361659329532,19.9740067332279,19.9294881446695,19.9740067332279,1307.31907467321,0.0,1.0
2024-01-23,27.0191,27.0191,27.0191,27.0191,107,20.047536601997,20.047536601997,20.047536601997,20.047536601997,144.209423701065,0.0,1.0
2024-01-24,26.7002,26.77,26.7002,26.77,480,19.9919625639465,20.0442258049321,19.9919625639465,20.0442258049321,641.062424912327,0.244,1.0
2024-01-25,26.6252,26.73,26.6252,26.73,247,19.9358057863832,20.014275523565,19.9358057863832,20.014275523565,329.880039486135,0.0,1.0
2024-01-26,26.4614,26.4614,26.4614,26.4614,128,19.8131593841849,19.8131593841849,19.8131593841849,19.8131593841849,170.949979976621,0.0,1.0
2024-01-29,26.3971,26.3971,26.3971,26.3971,136,19.7650143068873,19.7650143068873,19.7650143068873,19.7650143068873,181.634353725159,0.0,1.0
2024-01-30,25.9373,25.9373,25.9373,25.9373,55,19.4207358225725,19.4207358225725,19.4207358225725,19.4207358225725,73.455069521204,0.0,1.0
2024-01-31,25.5618,25.78,25.5618,25.63,434,19.1395775562388,19.3029563410963,19.1395775562388,19.1906427859697,579.627275858229,0.0,1.0
2024-02-01,25.6434,25.6434,25.6434,25.6434,208,19.2006761302277,19.2006761302277,19.2006761302277,19.2006761302277,277.793717462008,0.0,1.0
2024-02-02,25.7144,25.7144,25.3799,25.3799,146,19.2538378796543,19.2538378796543,19.0033786517219,19.0033786517219,194.989820910833,0.0,1.0
2024-02-05,25.9167,25.9801,25.9167,25.98,419,19.4053114276684,19.4527826236353,19.4053114276684,19.4527077479318,559.594075079719,0.0,1.0
2024-02-06,26.0348,26.0348,26.0348,26.0348,90,19.4937396334048,19.4937396334048,19.4937396334048,19.4937396334048,120.199204671061,0.0,1.0
2024-02-07,26.0678,26.0678,26.0299,26.03,300,19.5184486155326,19.5184486155326,19.4900707239373,19.4901455996407,400.664015570205,0.0,1.0
2024-02-08,25.9761,25.9761,25.9761,25.9761,30,19.4497875954986,19.4497875954986,19.4497875954986,19.4497875954986,40.0664015570203,0.0,1.0
2024-02-09,26.0895,26.0895,26.0895,26.0895,197,19.5346966431743,19.5346966431743,19.5346966431743,19.5346966431743,263.102703557767,0.0,1.0
2024-02-12,25.9023,25.95,25.9023,25.95,246,19.3945293263763,19.4302450369065,19.3945293263763,19.4302450369065,328.544492767567,0.0,1.0
2024-02-13,25.664,25.664,25.664,25.664,38,19.2161005251318,19.2161005251318,19.2161005251318,19.2161005251318,50.7507753055591,0.0,1.0
2024-02-14,25.5637,25.5637,25.5637,25.5637,165,19.1410001946037,19.1410001946037,19.1410001946037,19.1410001946037,220.365208563613,0.0,1.0
2024-02-15,25.5244,25.5244,25.39,25.39,241,19.1115740431606,19.1115740431606,19.0109410977671,19.0109410977671,321.86675917473,0.0,1.0
2024-02-16,25.3217,25.3217,25.3217,25.3217,167,18.9598009923328,18.9598009923328,18.9598009923328,18.9598009923328,223.036302000747,0.0,1.0
2024-02-20,25.2218,25.25,25.2218,25.25,730,18.8850001646185,18.9061151129823,18.8850001646185,18.9061151129823,974.949104554162,0.0,1.0
2024-02-21,25.1274,25.1274,25.1274,25.1274,193,18.9895266465896,18.9895266465896,18.9895266465896,18.9895266465896,255.382258349813,0.234,1.0
2024-02-22,25.3921,25.4101,25.3921,25.4101,228,19.1895683422427,19.203171479839,19.1895683422427,19.203171479839,301.695103128275,0.0,1.0
2024-02-23,25.1759,25.1759,25.1759,25.1759,196,19.0261795451131,19.0261795451131,19.0261795451131,19.0261795451131,259.351930759395,0.0,1.0
2024-02-26,24.9943,24.9943,24.9943,24.9943,151,18.8889390013633,18.8889390013633,18.8889390013633,18.8889390013633,199.806844615656,0.0,1.0
2024-02-27,25.1765,25.1765,24.95,24.95,146,19.026632983033,19.026632983033,18.8554601682789,18.8554601682789,193.190723933019,0.0,1.0
2024-02-28,24.9967,24.9967,24.9967,24.9967,16,18.8907527530428,18.8907527530428,18.8907527530428,18.8907527530428,21.1715861844404,0.0,1.0
2024-02-29,24.9275,24.9275,24.81,24.81,255,18.8384562462835,18.8384562462835,18.7496579869739,18.7496579869739,337.422154814518,0.0,1.0
2024-03-01,24.7909,24.7909,24.7909,24.7909,185,18.7352235465245,18.7352235465245,18.7352235465245,18.7352235465245,244.796465257592,0.0,1.0
2024-03-04,24.286,24.286,24.1604,24.1604,647,18.3536555369468,18.3536555369468,18.2587358657189,18.2587358657189,856.126016333307,0.0,1.0
2024-03-05,23.6663,23.6663,23.6663,23.6663,474,17.885329738699,17.885329738699,17.885329738699,17.885329738699,627.208240714046,0.0,1.0
2024-03-06,23.5899,23.59,23.5,23.56,898,17.8275919769011,17.8276675498878,17.759651861906,17.8049956538938,1188.25527460172,0.0,1.0
2024-03-07,23.5405,23.6,23.53,23.53,671,17.7902589214978,17.8352248485524,17.7823237578999,17.7823237578999,887.883395609968,0.0,1.0
2024-03-08,23.7802,23.87,23.7802,23.87,764,17.9714073704892,18.0392719124977,17.9714073704892,18.0392719124977,1010.94324030703,0.0,1.0
2024-03-11,24.007,24.009,24.007,24.009,162,18.1428069042033,18.1443183639362,18.1428069042033,18.1443183639362,214.362310117459,0.0,1.0
2024-03-12,24.0995,24.0995,24.0995,24.0995,196,18.2127119168512,18.2127119168512,18.2127119168512,18.2127119168512,259.351930759395,0.0,1.0
2024-03-13,23.8311,23.8311,23.8311,23.8311,39,18.0098740206922,18.0098740206922,18.0098740206922,18.0098740206922,51.6057413245736,0.0,1.0
2024-03-14,24.0538,24.0538,24.0,24.0,536,18.1781750619538,18.1781750619538,18.137516795138,18.137516795138,709.248137178753,0.0,1.0
2024-03-15,23.9887,23.9887,23.81,23.81,1528,18.128977047647,18.128977047647,17.9939281205099,17.9939281205099,2021.88648061406,0.0,1.0
2024-03-18,24.1711,24.6,24.1711,24.3,711,18.26682217529,18.5909547150165,18.26682217529,18.3642357550773,940.812361071072,0.0,1.0
2024-03-19,24.4912,24.4912,24.4912,24.4912,64,18.5087313055452,18.5087313055452,18.5087313055452,18.5087313055452,84.6863447377615,0.0,1.0
2024-03-20,24.523,24.57,24.2784,24.2784,6013,18.7077149793852,18.7435695895076,18.5211184339398,18.5211184339398,7882.13842056546,0.2315,1.0
2024-03-21,23.6542,23.75,23.5672,23.67,1842,18.0449386969528,18.1180210724788,17.9785695250241,18.0569919488663,2414.58489450883,0.0,1.0
2024-03-22,23.7774,23.87,23.67,23.67,1080,18.1389235473161,18.2095647578977,18.0569919488663,18.0569919488663,1415.71752772505,0.0,1.0
2024-03-25,23.597,23.597,23.5099,23.51,863,18.0013028735698,18.0013028735698,17.9348574152366,17.9349337016411,1131.26317261733,0.0,1.0
2024-03-26,23.4539,23.4539,23.4539,23.4539,145,17.8921370287078,17.8921370287078,17.8921370287078,17.8921370287078,190.073186592715,0.0,1.0
2024-03-27,23.881,23.881,23.56,23.56,1410,18.2179562623944,18.2179562623944,17.973076903899,17.973076903899,1848.29788341881,0.0,1.0
2024-03-28,23.69,23.69,23.5817,23.62,7816,18.0722492297694,18.0722492297694,17.9896310536789,18.0188487466084,10245.6001821287,0.0,1.0
2024-04-01,23.488,23.52,23.488,23.52,1019,17.9181506926477,17.9425623420927,17.9181506926477,17.9425623420927,1335.75570439983,0.0,1.0
2024-04-02,23.3847,23.3847,23.3847,23.3847,136,17.839346836783,17.839346836783,17.839346836783,17.839346836783,178.275540528339,0.0,1.0
2024-04-03,23.48,23.5301,23.3799,23.3799,7504,17.9120477802864,17.9502672689488,17.8356850893662,17.8356850893662,9836.61511856367,0.0,1.0
2024-04-04,23.3839,23.59,23.36,23.55,2296,17.8387365455468,17.9959628252537,17.8205040948676,17.9654482634474,3009.71059597844,0.0,1.0
2024-04-05,23.4857,23.4857,23.44,23.44,318,17.9163961053438,17.9163961053438,17.8815332184802,17.8815332184802,416.850160941264,0.0,1.0
2024-04-08,23.3575,23.43,23.3575,23.39,1110,17.8185969347547,17.8739045780286,17.8185969347547,17.8433900162223,1455.0430146063,0.0,1.0
2024-04-09,23.4628,23.47,23.43,23.47,316,17.8989265187097,17.9044191398349,17.8739045780286,17.9044191398349,414.228461815847,0.0,1.0
2024-04-10,23.33,23.38,23.29,23.29,2203,17.7976181735129,17.8357613757707,17.7671036117066,17.7671036117066,2887.80158664655,0.0,1.0
2024-04-11,24.0571,24.09,23.79,23.79,1597,18.3522966207465,18.3773948478322,18.1485356342851,18.1485356342851,2093.42675164528,0.0,1.0
2024-04-12,24.158,24.158,24.01,24.13,1155,18.4292696029029,18.4292696029029,18.3163657242196,18.4079094096385,1514.03124492817,0.0,1.0
2024-04-15,23.8099,24.03,23.8099,23.96,1187,18.1637166287837,18.3316230051228,18.1637166287837,18.2782225219618,1555.97843093484,0.0,1.0
2024-04-16,23.4746,23.4746,23.43,23.4717,295,17.9079283144426,17.9079283144426,17.8739045780286,17.9057160087116,386.70062099897,0.0,1.0
2024-04-17,23.3133,23.3897,23.3133,23.3897,349,17.7848783439588,17.8431611570088,17.7848783439588,17.8431611570088,457.486497385222,0.0,1.0
2024-04-18,23.1405,23.27,23.1405,23.27,301,17.6530554369556,17.7518463308035,17.6530554369556,17.7518463308035,394.565718375222,0.0,1.0
2024-04-19,22.9189,22.9477,22.9189,22.9477,619,17.4840047645488,17.5059752490494,17.4840047645488,17.5059752490494,811.415879316486,0.0,1.0
2024-04-22,23.0554,23.09,23.0099,23.01,968,17.5881357067128,17.6145308026752,17.5534253926581,17.5535016790626,1268.90237670171,0.0,1.0
2024-04-23,23.1761,23.23,23.1401,23.15,525,17.6802133969632,17.7213317689972,17.6527502913376,17.6603026453846,688.196020421898,0.0,1.0
2024-04-24,23.2248,23.2248,23.2248,23.2248,36,17.885805257133,17.885805257133,17.885805257133,17.885805257133,46.7461647926956,0.2208,1.0
2024-04-25,23.3051,23.3051,23.23,23.23,550,17.9476456244192,17.9476456244192,17.8898098637319,17.8898098637319,714.177517666181,0.0,1.0
2024-04-26,23.2524,23.3901,23.2524,23.39,1006,17.9070604767731,18.0131055399774,17.9070604767731,18.013028528312,1306.29560504032,0.0,1.0
2024-04-29,23.7048,23.87,23.7048,23.87,277,18.2554612508735,18.3826845220525,18.2554612508735,18.3826845220525,359.68576798824,0.0,1.0
2024-04-30,23.3761,23.85,23.3761,23.78,527,18.0023239068266,18.36728218898,18.0023239068266,18.3133740232262,684.311912381961,0.0,1.0
2024-05-01,23.2649,23.2901,23.2649,23.2901,165,17.9166869349434,17.9360938746148,17.9166869349434,17.9360938746148,214.253255299855,0.0,1.0
2024-05-02,23.6066,23.6066,23.6066,23.6066,327,18.1798357954874,18.1798357954874,18.1798357954874,18.1798357954874,424.610996866985,0.0,1.0
2024-05-03,24.7393,24.89,24.7393,24.78,687,19.0521469290496,19.168203508751,19.0521469290496,19.0834906768522,892.072644793939,0.0,1.0
2024-05-06,24.6337,24.8,24.59,24.8,2758,18.9708226104267,19.0988930099247,18.9371685126632,19.0988930099247,3581.2756249515,0.0,1.0
2024-05-07,24.7405,24.79,24.66,24.79,575,19.053071069034,19.0911918433884,18.9910766784171,19.0911918433884,746.640132105551,0.0,1.0
2024-05-08,24.8005,24.8005,24.78,24.78,559,19.0992780682515,19.0992780682515,19.0834906768522,19.0834906768522,725.864058864355,0.0,1.0
2024-05-09,24.9275,24.94,24.84,24.84,2235,19.197082883262,19.2067093414323,19.1296976760697,19.1296976760697,2902.15773087985,0.0,1.0
2024-05-10,24.855,24.855,24.855,24.855,126,19.1412494258741,19.1412494258741,19.1412494258741,19.1412494258741,163.611576774434,0.0,1.0
2024-05-13,25.0716,25.1699,25.07,25.07,3142,19.3080566930495,19.383759160101,19.3068245064037,19.3068245064037,4079.90138274026,0.0,1.0
2024-05-14,25.2019,25.23,25.15,25.15,487,19.408402893017,19.4300431709839,19.3684338386938,19.3684338386938,632.371729278964,0.0,1.0
2024-05-15,25.3913,25.42,25.3,25.3,2951,19.5542629872138,19.5763653351728,19.4839513367377,19.4839513367377,3831.88700842345,0.0,1.0
2024-05-16,25.3644,25.43,25.3101,25.43,891,19.5335468492312,19.5840665017091,19.4917295149393,19.5840665017091,1156.96757861921,0.0,1.0
2024-05-17,25.3844,25.3844,25.3401,25.3783,2883,19.5489491823037,19.5489491823037,19.5148330145481,19.5442514707166,3743.58869714837,0.0,1.0
2024-05-20,25.4302,25.48,25.4302,25.48,1406,19.5842205250398,19.6225723343904,19.5842205250398,19.6225723343904,1825.69743607027,0.0,1.0
2024-05-21,25.5151,25.5151,25.45,25.45,547,19.6496034289326,19.6496034289326,19.5994688347816,19.5994688347816,710.282003933458,0.0,1.0
2024-05-22,25.2143,25.36,25.2143,25.36,9493,19.6057837913413,19.719075165617,19.6057837913413,19.719075165617,12208.6090741096,0.2439,1.0
2024-05-23,25.018,25.155,25.018,25.15,946,19.4531475746611,19.5596741242545,19.4531475746611,19.5557862939774,1216.61689498658,0.0,1.0
2024-05-24,25.2155,25.2155,25.2155,25.2155,190,19.6067168706078,19.6067168706078,19.6067168706078,19.6067168706078,244.352230494135,0.0,1.0
2024-05-28,25.1977,25.3,25.185,25.29,2445,19.5928761948212,19.6724212022914,19.5830011059173,19.6646455417371,3144.42738714821,0.0,1.0
2024-05-29,25.2052,25.31,25.2052,25.31,1871,19.5987079402369,19.6801968628456,19.5987079402369,19.6801968628456,2406.22643818172,0.0,1.0
2024-05-30,25.2377,25.3,25.2377,25.27,1209,19.6239788370383,19.6724212022914,19.6239788370383,19.6490942206286,1554.85182456531,0.0,1.0
2024-05-31,25.2937,25.2937,25.24,25.24,632,19.6675225361422,19.6675225361422,19.6257672389658,19.6257672389658,812.792682485752,0.0,1.0
2024-06-03,25.4952,25.5813,25.4952,25.5813,1298,19.8242020963106,19.8911505336829,19.8242020963106,19.8911505336829,1669.31155358625,0.0,1.0
2024-06-04,25.59,25.59,25.5,25.5,1041,19.8979153583651,19.8979153583651,19.8279344133767,19.8279344133767,1338.79301023365,0.0,1.0
2024-06-05,25.6689,25.6689,25.6689,25.6689,420,19.9592653201382,19.9592653201382,19.9592653201382,19.9592653201382,540.14703582914,0.0,1.0
2024-06-06,25.5461,25.5461,25.5461,25.5461,285,19.8637802085319,19.8637802085319,19.8637802085319,19.8637802085319,366.528345741201,0.0,1.0
2024-06-07,25.767,25.767,25.56,25.561,283,20.0355445501756,20.0355445501756,19.8745883767023,19.8753659427577,363.956216999158,0.0,1.0
2024-06-10,25.4476,25.75,25.4476,25.75,2870,19.7871899520723,20.0223259272333,19.7871899520723,20.0223259272333,3691.00474483246,0.0,1.0
2024-06-11,26.415,26.415,26.02,26.02,6213,20.539407354092,20.539407354092,20.2322687621985,20.2322687621985,7990.31793715818,0.0,1.0
2024-06-12,26.4996,26.6,26.4996,26.5301,3358,20.6051894423811,20.6832570743459,20.6051894423811,20.6289052070716,4318.60415789106,0.0,1.0
2024-06-13,26.5457,26.55,26.47,26.47,2038,20.6410352375362,20.6443787715746,20.5821734871404,20.5821734871404,2620.99918814235,0.0,1.0
2024-06-14,26.534,27.0,26.5001,27.0,1914,20.6319377146877,20.9942834965165,20.6055782254088,20.9942834965165,2461.52720613565,0.0,1.0
2024-06-17,26.5985,26.66,26.52,26.534,2926,20.6820907252627,20.7299110376715,20.6210517899118,20.6319377146877,3763.02434960968,0.0,1.0
2024-06-18,26.5727,26.65,26.42,26.42,1407,20.6620295210327,20.7221353771172,20.5432951843691,20.5432951843691,1809.49257002762,0.0,1.0
2024-06-20,26.5277,26.5699,26.52,26.56,1290,20.6270390485385,20.6598523360775,20.6210517899118,20.6521544321288,1659.02303861807,0.0,1.0
2024-06-21,26.5275,26.63,26.5275,26.62,725,20.6268835353275,20.7065840560087,20.6268835353275,20.6988083954544,932.396668990774,0.0,1.0
2024-06-24,26.5318,26.61,26.5318,26.55,1215,20.6302270693658,20.6910327349001,20.6302270693658,20.6443787715746,1562.56821079144,0.0,1.0
2024-06-25,26.58,26.66,26.58,26.5842,915,20.6677057532373,20.7299110376715,20.6677057532373,20.6709715306701,1176.74889948491,0.0,1.0
2024-06-26,26.401,26.4091,26.401,26.4091,817,20.7348097038207,20.7411712794656,20.7348097038207,20.7411712794656,1040.26115060152,0.2653,1.0
2024-06-27,26.4649,26.55,26.4,26.475,2337,20.7849954672415,20.8518312804984,20.7340243241114,20.7929278023049,2975.63073311597,0.0,1.0
2024-06-28,26.4695,26.4695,26.435,26.435,300,20.7886082139041,20.7886082139041,20.761512613935,20.761512613935,381.980838654167,0.0,1.0
2024-07-01,26.6192,26.7,26.3801,26.42,1282,20.9061795563783,20.9696382368854,20.7183952678974,20.7497319182963,1632.33145051548,0.0,1.0
2024-07-02,26.9289,26.9289,26.9289,26.9289,172,21.149411652332,21.149411652332,21.149411652332,21.149411652332,219.002347495056,0.0,1.0
2024-07-03,26.9905,26.9905,26.8,26.98,2156,21.1977910424216,21.1977910424216,21.0481762078101,21.1895445554745,2745.16896046128,0.0,1.0
2024-07-05,27.36,27.36,27.17,27.18,856,21.4879888449882,21.4879888449882,21.3387667002313,21.3466204973238,1089.91865962656,0.0,1.0
2024-07-08,27.428,27.428,27.2334,27.2334,1858,21.541394665217,21.541394665217,21.3885597737976,21.3885597737976,2365.73466073148,0.0,1.0
2024-07-09,27.5063,27.51,27.4682,27.4999,1317,21.602889896451,21.6057958013752,21.5729669295287,21.5978634663118,1676.8958816918,0.0,1.0
2024-07-10,27.7479,27.75,27.6,27.6,809,21.792637634205,21.7942869315944,21.6764799752074,21.6764799752074,1030.07499490407,0.0,1.0
2024-07-11,27.4376,27.47,27.37,27.47,1040,21.5489343104257,21.5743806130053,21.4958426420807,21.5743806130053,1324.20024066779,0.0,1.0
2024-07-12,27.6165,27.6165,27.61,27.61,557,21.68943874041,21.68943874041,21.6843337722999,21.6843337722999,709.211090434571,0.0,1.0
2024-07-15,27.7834,27.84,27.7834,27.8249,554,21.8205186138832,21.8649711054266,21.8205186138832,21.853111871817,705.391282048031,0.0,1.0
2024-07-16,27.8297,27.8297,27.8297,27.8297,301,21.8568816944213,21.8568816944213,21.8568816944213,21.8568816944213,383.254108116349,0.0,1.0
2024-07-17,27.5498,27.59,27.5498,27.57,1042,21.6370539138032,21.6686261781149,21.6370539138032,21.65291858393,1326.74677959214,0.0,1.0
2024-07-18,27.2261,27.71,27.2261,27.71,491,21.3828265019201,21.7628717432245,21.3828265019201,21.7628717432245,625.175305930654,0.0,1.0
2024-07-19,27.2469,27.25,27.22,27.25,1035,21.3991623998724,21.4015970769711,21.3780356856937,21.4015970769711,1317.83389335688,0.0,1.0
2024-07-22,27.2895,27.4199,27.2895,27.39,890,21.4326195754863,21.5350330895721,21.4326195754863,21.5115502362656,1133.2098213407,0.0,1.0
2024-07-23,27.3659,27.3659,27.3659,27.3659,373,21.4926225852727,21.4926225852727,21.4926225852727,21.4926225852727,474.92950939335,0.0,1.0
2024-07-24,26.538,26.84,26.538,26.84,479,21.0653760234426,21.3050980657622,21.0653760234426,21.3050980657622,603.440545559395,0.2839,1.0
2024-07-25,26.4452,26.7,26.4452,26.55,2159,20.9917130912331,21.1939686421703,20.9917130912331,21.0749014026076,2719.89172831469,0.0,1.0
2024-07-26,26.4519,26.4519,26.34,26.34,476,20.9970314279335,20.9970314279335,20.9082072672197,20.9082072672197,599.661168447334,0.0,1.0
2024-07-29,26.5393,26.59,26.4801,26.57,1446,21.0664079395188,21.106652666491,21.0194160689713,21.0907770345493,1821.65976801437,0.0,1.0
2024-07-30,26.6321,26.6321,26.5902,26.5902,372,21.1400708717283,21.1400708717283,21.1068114228104,21.1068114228104,468.642761895814,0.0,1.0
2024-07-31,26.8939,26.9699,26.8254,26.8254,544,21.3478828938451,21.4082102952236,21.2935088544448,21.2935088544448,685.327049654096,0.0,1.0
2024-08-01,26.4213,26.95,26.4213,26.93,929,20.9727417110627,21.3924140414416,20.9727417110627,21.3765384094999,1170.34711236885,0.0,1.0
2024-08-02,26.58,26.96,26.58,26.96,2525,21.0987148505201,21.4003518574125,21.0987148505201,21.4003518574125,3180.97573598638,0.0,1.0
2024-08-05,25.4099,25.7,24.37,24.37,2237,20.1699110037709,20.4001870450853,19.3444575209622,19.3444575209622,2818.15553322833,0.0,1.0
2024-08-06,25.2607,25.5001,25.2607,25.5001,654,20.0514787894859,20.241510103828,20.0514787894859,20.241510103828,823.904210429737,0.0,1.0
2024-08-07,25.6064,25.77,25.6064,25.77,433,20.3258890875982,20.4557517568813,20.3258890875982,20.4557517568813,545.490096507762,0.0,1.0
2024-08-08,25.982,25.982,25.81,25.81,336,20.6240334554633,20.6240334554633,20.4875030207647,20.4875030207647,423.290236551058,0.0,1.0
2024-08-09,26.3535,26.3535,26.3,26.3,1549,20.9189233187804,20.9189233187804,20.8764560033363,20.8764560033363,1951.41838219521,0.0,1.0
2024-08-12,26.5227,26.5227,26.5227,26.5227,251,21.0532311650072,21.0532311650072,21.0532311650072,21.0532311650072,316.207885042606,0.0,1.0
2024-08-13,26.9452,26.9686,26.86,26.86,795,21.3886038897756,21.4071783791474,21.3209736977039,21.3209736977039,1001.5349346967,0.0,1.0
2024-08-14,27.0874,27.0874,27.0874,27.0874,103,21.5014796328811,21.5014796328811,21.5014796328811,21.5014796328811,129.75861418083,0.0,1.0
2024-08-15,27.3393,27.44,27.3393,27.3601,2088,21.7014332171868,21.7813670240133,21.7014332171868,21.7179438744062,2630.44646999586,0.0,1.0
2024-08-16,27.5007,27.5579,27.5007,27.54,468,21.8295495669563,21.8749538743096,21.8295495669563,21.8607451837218,589.582829481832,0.0,1.0
2024-08-19,27.5094,27.5094,27.2901,27.41,1928,21.836455466851,21.836455466851,21.6623791626102,21.7575535761007,2428.87969068583,0.0,1.0
2024-08-20,27.5845,27.6,27.5845,27.6,958,21.8960684647921,21.9083720795469,21.8960684647921,21.9083720795469,1206.88109111879,0.0,1.0
2024-08-21,27.2731,27.2731,27.2731,27.2731,429,21.8854317913911,21.8854317913911,21.8854317913911,21.8854317913911,534.609506978172,0.298,1.0
2024-08-22,27.0427,27.0427,27.0427,27.0427,353,21.7005461903873,21.7005461903873,21.7005461903873,21.7005461903873,439.90013045057,0.0,1.0
2024-08-23,27.3268,27.3286,27.29,27.29,961,21.9285236176667,21.9299680364246,21.8989932786175,21.8989932786175,1197.57514267138,0.0,1.0
2024-08-26,27.3152,27.32,27.1,27.32,1665,21.9192151412273,21.9230669245816,21.7465268541786,21.9230669245816,2074.88305155864,0.0,1.0
2024-08-27,27.4396,27.49,27.27,27.27,1883,22.0190405264915,22.0594842517111,21.8829441813082,21.8829441813082,2346.54942107202,0.0,1.0
2024-08-28,27.296,27.5372,27.2449,27.5372,568,21.9038080078103,22.0973601213612,21.8628025641849,22.0973601213612,707.827971943127,0.0,1.0
2024-08-29,27.5695,27.8,27.5695,27.8,1120,22.1232794135158,22.3082452600061,22.1232794135158,22.3082452600061,1395.71712777518,0.0,1.0
2024-08-30,27.5487,27.5487,27.42,27.42,380,22.1065883523141,22.1065883523141,22.0033124111283,22.0033124111283,473.546882638006,0.0,1.0
2024-09-03,26.8284,27.335,26.8284,27.335,1196,21.5285801127176,21.9351037475636,21.5285801127176,21.9351037475636,1490.42650430278,0.0,1.0
2024-09-04,26.6664,26.6664,26.61,26.62,972,21.3985824245118,21.3985824245118,21.3533239700994,21.3613485187541,1211.28307874774,0.0,1.0
2024-09-05,26.7938,26.89,26.7938,26.8,533,21.5008151743724,21.5780113324304,21.5008151743724,21.5057903945383,664.211811700152,0.0,1.0
2024-09-06,26.6203,27.13,26.6203,27.13,896,21.3615892552137,21.7706005001427,21.3615892552137,21.7706005001427,1116.57370222014,0.0,1.0
2024-09-09,26.6637,26.6637,26.39,26.4,1146,21.396415796375,21.396415796375,21.1767838996965,21.1848084483511,1428.11770395568,0.0,1.0
2024-09-10,26.6076,26.72,26.305,26.6,2675,21.3513980784223,21.4415940053008,21.1085752361317,21.3452994214447,3333.52081857018,0.0,1.0
2024-09-11,26.9371,26.9371,26.45,26.47,2748,21.6158069565939,21.6158069565939,21.2249311916245,21.2409802889339,3424.49166707696,0.0,1.0
2024-09-12,26.941,26.941,26.853,26.853,337,21.6189365305692,21.6189365305692,21.5483205024081,21.5483205024081,419.961314339497,0.0,1.0
2024-09-13,26.9176,26.98,26.9176,26.98,1926,21.6001590867173,21.6502322703225,21.6001590867173,21.6502322703225,2400.13498937053,0.0,1.0
2024-09-16,26.2269,26.2269,26.1269,26.16,896,21.0459035111387,21.0459035111387,20.9656580245919,20.9922192806389,1116.57370222014,0.0,1.0
2024-09-17,26.2627,26.2627,26.22,26.22,588,21.0746313953224,21.0746313953224,21.0403665725669,21.0403665725669,732.751492081969,0.0,1.0
2024-09-18,26.6831,26.6831,26.6831,26.6831,270,21.4119834207651,21.4119834207651,21.4119834207651,21.4119834207651,336.467521874373,0.0,1.0
2024-09-19,27.6883,27.88,27.6101,27.74,2443,22.2186110515334,22.3724416492436,22.1558590810538,22.2600979680781,3044.4079849596,0.0,1.0
2024-09-20,27.7149,28.01,27.7149,28.01,930,22.2399563509548,22.4767607817544,22.2399563509548,22.4767607817544,1158.94368645618,0.0,1.0
2024-09-23,27.49,27.77,27.49,27.76,3676,22.0594842517111,22.2841716140421,22.0594842517111,22.2761470653874,4580.94300151925,0.0,1.0
2024-09-24,27.4835,27.555,27.4835,27.51,1481,22.0542682950855,22.1116438179665,22.0542682950855,22.0755333490204,1845.58666628129,0.0,1.0
2024-09-25,27.098,27.098,27.098,27.098,566,21.9831707940051,21.9831707940051,21.9831707940051,21.9831707940051,697.691345062132,0.2969,1.0
2024-09-26,27.2532,27.2532,27.2532,27.2532,712,22.1090763260455,22.1090763260455,22.1090763260455,22.1090763260455,877.661197321974,0.0,1.0
2024-09-27,27.2994,27.34,27.2994,27.34,292,22.146555936743,22.1794925643258,22.146555936743,22.1794925643258,359.939704519687,0.0,1.0
2024-09-30,27.8321,27.8321,27.6999,27.6999,369,22.5787072055439,22.5787072055439,22.4714603541539,22.4714603541539,454.85531153344,0.0,1.0
2024-10-01,26.9584,27.1,26.9584,27.1,1106,21.8699207149276,21.9847932879747,21.8699207149276,21.9847932879747,1363.33326437936,0.0,1.0
2024-10-02,27.1761,27.1761,27.02,27.02,493,22.0465291835177,22.0465291835177,21.919893529191,21.919893529191,607.70641893221,0.0,1.0
2024-10-03,27.0338,27.0338,26.85,26.85,241,21.9310887375812,21.9310887375812,21.7819815417757,21.7819815417757,297.073523250837,0.0,1.0
2024-10-04,27.1975,27.1975,26.93,26.93,884,22.0638898689923,22.0638898689923,21.8468813005594,21.8468813005594,1089.68047532672,0.0,1.0
2024-10-07,26.6325,26.9613,26.6325,26.9613,1270,21.6055353225825,21.8722733311835,21.6055353225825,21.8722733311835,1565.49118061645,0.0,1.0
2024-10-08,27.1075,27.1075,26.91,26.91,898,21.9908776403607,21.9908776403607,21.8306563608634,21.8306563608634,1106.93785842013,0.0,1.0
2024-10-09,27.509,27.509,27.17,27.17,2299,22.3165933047563,22.3165933047563,22.0415805769104,22.0415805769104,2833.90883798205,0.0,1.0
2024-10-10,27.4681,27.4681,27.3828,27.41,984,22.2834133030781,22.2834133030781,22.214213935275,22.2362798532615,1212.94749742251,0.0,1.0
2024-10-11,27.3619,27.42,27.36,27.36,946,22.1972588732928,22.2443923231094,22.1957175040217,22.1957175040217,1166.10602902611,0.0,1.0
2024-10-14,27.7193,27.7193,27.5601,27.69,1762,22.4871985456589,22.4871985456589,22.3580480256794,22.4634290090044,2171.9649293277,0.0,1.0
2024-10-15,27.9261,28.16,27.9261,28.0286,751,22.6549644221148,22.8447150918586,22.6549644221148,22.7381172380564,925.73533593933,0.0,1.0
2024-10-16,27.7564,27.7564,27.7564,27.7564,183,22.5172958087949,22.5172958087949,22.5172958087949,22.5172958087949,225.578650435283,0.0,1.0
2024-10-17,27.8441,27.8441,27.8441,27.8441,257,22.5884421693615,22.5884421693615,22.5884421693615,22.5884421693615,316.796246786162,0.0,1.0
2024-10-18,28.1146,28.1146,28.11,28.11,350,22.8078844787488,22.8078844787488,22.8041527426188,22.8041527426188,431.434577335241,0.0,1.0
2024-10-21,28.2389,28.2389,28.225,28.229,744,22.908722478959,22.908722478959,22.8974461458703,22.9006911338095,917.106644392626,0.0,1.0
2024-10-22,28.2284,28.2284,28.2,28.2,174,22.9002043856186,22.9002043856186,22.8771649712504,22.8771649712504,214.484618446663,0.0,1.0
2024-10-23,27.28,27.29,27.28,27.29,863,22.3694054834665,22.3776054121628,22.3694054834665,22.3776054121628,1052.44817603224,0.2941,1.0
2024-10-24,27.3732,27.3732,27.2,27.2,736,22.4458288189159,22.4458288189159,22.3038060538962,22.3038060538962,897.568780486363,0.0,1.0
2024-10-25,27.4443,27.6199,27.4443,27.6199,689,22.5041303119465,22.6481210598533,22.5041303119465,22.6481210598533,840.251208906391,0.0,1.0
2024-10-28,27.6922,27.81,27.14,27.14,1035,22.7074065443274,22.8040017043697,22.2546064817185,22.2546064817185,1262.20609755895,0.0,1.0
2024-10-29,27.7144,27.7144,27.7144,27.7144,177,22.7256103860332,22.7256103860332,22.7256103860332,22.7256103860332,215.855535524573,0.0,1.0
2024-10-30,27.2759,27.65,27.2759,27.65,554,22.3660435127011,22.6728028452291,22.3660435127011,22.6728028452291,675.615630963918,0.0,1.0
2024-10-31,26.95,27.28,26.84,27.28,2550,22.0988078364891,22.3694054834665,22.00860862083,22.3694054834665,3109.78313891335,0.0,1.0
2024-11-01,26.6676,26.72,26.62,26.62,1378,21.867241850106,21.9102094764745,21.8282101895117,21.8282101895117,1680.50241781278,0.0,1.0
2024-11-04,26.5405,26.61,26.5405,26.58,4147,21.7630207563762,21.8200102608154,21.7630207563762,21.7954104747265,5057.36104983281,0.0,1.0
2024-11-05,26.7046,26.81,26.7046,26.79,665,21.8975815862823,21.9840088347411,21.8975815862823,21.9676089773485,810.982661716617,0.0,1.0
2024-11-06,26.7248,26.98,26.7248,26.77,5489,21.9141454422488,22.123407622578,21.9141454422488,21.951209119956,6693.96064686092,0.0,1.0
2024-11-07,27.194,27.194,27.194,27.194,218,22.2988860966785,22.2988860966785,22.2988860966785,22.2988860966785,265.855970307102,0.0,1.0
2024-11-08,27.2019,27.2401,27.2019,27.24,853,22.3053640403485,22.3366877679683,22.3053640403485,22.3366057686814,1040.25294803651,0.0,1.0
2024-11-11,26.9284,26.95,26.64,26.95,5149,22.0810959905051,22.0988078364891,21.8446100469043,22.0988078364891,6279.32289500582,0.0,1.0
2024-11-12,26.9496,26.99,26.86,26.99,2429,22.0984798393413,22.1316075512743,22.0250084782225,22.1316075512743,2962.2208801649,0.0,1.0
2024-11-13,26.975,26.975,26.8193,26.8193,1504,22.1193076582298,22.1193076582298,21.9916347684287,21.9916347684287,1834.16229055909,0.0,1.0
2024-11-14,27.3457,27.3457,27.3322,27.34,1362,22.4232790150011,22.4232790150011,22.4122091112611,22.4186050556442,1660.9900530196,0.0,1.0
2024-11-15,27.0373,27.0922,27.0199,27.0922,2259,22.1703932140077,22.2154108225503,22.1561253380761,22.2154108225503,2754.90200423735,0.0,1.0
2024-11-18,27.2946,27.2946,27.2946,27.2946,234,22.3813773793631,22.3813773793631,22.3813773793631,22.3813773793631,285.368335100284,0.0,1.0
2024-11-19,27.0193,27.2465,27.0193,27.2465,1638,22.1556333423544,22.341935722334,22.1556333423544,22.341935722334,1997.57834570198,0.0,1.0
2024-11-20,26.7096,26.7096,26.499,26.499,381,22.1394794828227,22.1394794828227,21.964913994044,21.964913994044,459.647554401426,0.29,1.0
2024-11-21,26.6495,26.6495,26.6495,26.6495,389,22.0896628357401,22.0896628357401,22.0896628357401,22.0896628357401,469.298946619828,0.0,1.0
2024-11-22,26.8188,26.89,26.71,26.7415,1829,22.2299949214487,22.2890123136663,22.1398110412059,22.1659212638865,2206.5495459323,0.0,1.0
2024-11-25,27.1518,27.51,26.8601,27.51,1290,22.5060172755004,22.8029278076966,22.2642283245187,22.8029278076966,1556.28699521743,0.0,1.0
2024-11-26,27.3421,27.43,27.32,27.43,1265,22.6637561763293,22.7366161310475,22.645437575655,22.7366161310475,1526.12639453492,0.0,1.0
2024-11-27,27.3666,27.43,27.3104,27.32,1747,22.6840641273031,22.7366161310475,22.6374801744571,22.645437575655,2107.62277569368,0.0,1.0
2024-11-29,27.607,27.607,27.49,27.49,364,22.8833307156335,22.8833307156335,22.7863498885343,22.7863498885343,439.138345937322,0.0,1.0
2024-12-02,27.8297,27.88,27.825,27.85,2623,23.0679258455054,23.1096193121985,23.0640300345022,23.0847524334551,3164.45022360877,0.0,1.0
2024-12-03,28.1043,28.1299,27.89,27.89,1852,23.2955406756033,23.316760412131,23.1179082717796,23.1179082717796,2234.29729856021,0.0,1.0
2024-12-04,28.1661,28.24,28.1382,28.2,2010,23.3467664458147,23.4080218571193,23.3236402485833,23.3748660187947,2424.91229487366,0.0,1.0
2024-12-05,28.1458,28.26,28.0872,28.2,3651,23.329939857865,23.4245997762815,23.2813665547195,23.3748660187947,4404.65412367351,0.0,1.0
2024-12-06,28.21,28.259,28.21,28.2551,3458,23.3831549783759,23.4237708803234,23.3831549783759,23.4205381860868,4171.81428640454,0.0,1.0
2024-12-09,28.481,28.52,28.2618,28.28,2901,23.6077857830246,23.640112725391,23.4260917890061,23.4411776954438,3499.83610319826,0.0,1.0
2024-12-10,28.5657,28.5657,28.48,28.48,592,23.6779932706768,23.6779932706768,23.6069568870664,23.6069568870664,714.203024161795,0.0,1.0
2024-12-11,28.492,28.77,28.49,28.77,1338,23.6169036385638,23.8473367149193,23.6152458466476,23.8473367149193,1614.19534852784,0.0,1.0
2024-12-12,28.5891,28.68,28.41,28.41,2012,23.6973894360966,23.7727360786891,23.5489341699985,23.5489341699985,2427.32514292827,0.0,1.0
2024-12-13,28.6134,28.6134,28.46,28.55,2263,23.7175316078788,23.7175316078788,23.5903789679042,23.6649796041344,2730.13757378065,0.0,1.0
2024-12-16,28.8,28.835,28.68,28.68,2373,23.8722035936627,23.9012149521967,23.7727360786891,23.7727360786891,2862.84421678369,0.0,1.0
2024-12-17,29.0193,29.03,28.89,28.89,4301,24.0539804772769,24.0628496640288,23.9468042298929,23.9468042298929,5188.82974141874,0.0,1.0
2024-12-18,28.8357,29.09,28.64,28.95,4620,23.9017951793673,24.1125834215156,23.7395802403646,23.9965379873797,5573.67900612754,0.0,1.0
2024-12-19,28.6921,28.85,28.4999,28.5,4867,23.7827657197823,23.9136483915684,23.6234519166329,23.6235348062287,5871.66574087071,0.0,1.0
2024-12-20,29.0989,29.0989,28.48,28.55,4637,24.1199605955428,24.1199605955428,23.6069568870664,23.6649796041344,5594.18821459163,0.0,1.0
2024-12-23,29.2475,29.29,29.0335,29.09,5023,24.2431345349184,24.2783626131382,24.0657507998822,24.1125834215156,6059.86788912956,0.0,1.0
2024-12-24,27.66,28.0,27.6,28.0,8218,24.3778135501926,24.6774685251408,24.3249332604959,24.6774685251408,9324.45723780688,1.74998,1.0
2024-12-26,27.77,27.8,27.66,27.76,15235,24.47476074797,24.5012008928183,24.3778135501926,24.4659473663539,17286.2139228508,0.0,1.0
2024-12-27,27.5187,27.72,27.4,27.72,6161,24.2532804679568,24.4306938398894,24.1486656281735,24.4306938398894,6990.50633269995,0.0,1.0
2024-12-30,27.35,27.44,27.155,27.33,10372,24.1045987200929,24.183919154638,23.9327377785785,24.0869719568606,11768.4680543359,0.0,1.0
2024-12-31,27.1287,27.329,27.12,27.329,2178,23.9095585849281,24.086090618699,23.9018909429221,24.086090618699,2471.2421348191,0.0,1.0
2025-01-02,26.5887,26.92,26.42,26.67,7198,23.4336359776575,23.7256233105996,23.2849542297936,23.5052887701966,8167.12621048112,0.0,1.0
2025-01-03,26.5729,26.63,26.09,26.09,4825,23.4197108347041,23.4700352437321,22.9941126364615,22.9941126364615,5474.62961455561,0.0,1.0
2025-01-06,26.7204,26.96,26.67,26.68,5831,23.5497082135419,23.7608768370641,23.5052887701966,23.5141021518127,6616.07570621218,0.0,1.0
2025-01-07,26.5,27.01,26.5,27.01,4468,23.3554612827225,23.8049437451447,23.3554612827225,23.8049437451447,5069.56375499162,0.0,1.0
2025-01-08,26.5099,26.56,26.28,26.28,2746,23.3641865305225,23.4083415724193,23.1615668871679,23.1615668871679,3115.71666768285,0.0,1.0
2025-01-10,25.9476,25.995,25.59,25.6,4680,22.868610082248,22.9103855111084,22.5534435556555,22.5622569372716,5310.10706655343,0.0,1.0
2025-01-13,25.6901,26.07,25.22,26.07,3249,22.6416655056328,22.9764858732293,22.2273484358589,22.9764858732293,3686.43971351114,0.0,1.0
2025-01-14,25.5449,25.82,25.5,25.75,6490,22.5136952045667,22.7561513328262,22.4741231211104,22.6944576615134,7363.80232092561,0.0,1.0
2025-01-15,26.0306,26.1,25.31,25.31,1981,22.9417611496618,23.0029260180777,22.306668870404,22.306668870404,2247.71839718853,0.0,1.0
2025-01-16,25.0458,25.96,25.04,25.96,8683,22.0738193281061,22.879538675452,22.0687075667688,22.879538675452,9852.06402967596,0.0,1.0
2025-01-17,25.168,25.3699,25.155,25.32,2748,22.1815188514551,22.3594610262846,22.1700614553542,22.3154822520202,3117.98594420702,0.0,1.0
2025-01-21,24.47,25.09,24.15,25.09,23186,21.5663448146498,22.1127744748494,21.2843166029339,22.1127744748494,26307.7227446812,0.0,1.0
2025-01-22,24.5507,24.5507,24.3,24.36,8513,21.6374688042919,21.6374688042919,21.4165173271758,21.4693976168725,9659.17552512167,0.0,1.0
2025-01-23,24.265,24.47,24.25,24.39,6649,21.650071940003,21.832980027689,21.6366884213918,21.7616012617627,7452.07616155282,0.3,1.0
2025-01-24,24.183,24.34,24.11,24.33,8357,21.5769087049286,21.7169895330588,21.5117755810209,21.708067187318,9366.37095534621,0.0,1.0
2025-01-27,24.8101,25.05,23.74,23.74,13660,22.1364290063329,22.3504760806542,21.181648788612,21.181648788612,15309.8752243663,0.0,1.0
2025-01-28,25.59,25.78,25.1,25.1,14160,22.8322827506563,23.0018073197312,22.3950878093581,22.3950878093581,15870.2659719639,0.0,1.0
2025-01-29,25.7531,25.78,25.32,25.32,7733,22.9778062096885,23.0018073197312,22.5913794156553,22.5913794156553,8667.00330234441,0.0,1.0
2025-01-30,25.64,25.795,25.6,25.72,11225,22.8768944793602,23.0151908383423,22.8412050963971,22.9482732452865,12580.772283566,0.0,1.0
2025-01-31,25.5328,26.3025,25.33,26.3025,12927,22.7812469330191,23.4679998846869,22.6003017613961,23.4679998846869,14488.3423883882,0.0,1.0
2025-02-03,24.76,25.0301,24.5,25.0,19015,22.0917280541716,22.3327206126301,21.8597470649113,22.3058643519503,21311.6601311366,0.0,1.0
2025-02-04,25.215,25.24,24.75,24.75,10007,22.4976947853771,22.520000649729,22.0828057084308,22.0828057084308,11215.6604224183,0.0,1.0
2025-02-05,25.196,25.196,24.91,24.91,6830,22.4807423284696,22.4807423284696,22.2255632402833,22.2255632402833,7654.93761218316,0.0,1.0
2025-02-06,25.2875,25.2983,25.0742,25.17,9194,22.5623817919977,22.5720179253978,22.3720681573469,22.4575442295436,10304.4650668246,0.0,1.0
2025-02-07,24.83,25.32,24.82,25.32,8621,22.154184474357,22.5913794156553,22.1452621286163,22.5913794156553,9662.25727007777,0.0,1.0
2025-02-10,24.9,25.045,24.9,25.01,9918,22.2166408945425,22.3460149077838,22.2166408945425,22.3147866976911,11115.9108693459,0.0,1.0
2025-02-11,25.2813,25.49,25.13,25.13,5569,22.5568499376385,22.7430592932485,22.4218548465805,22.4218548465805,6241.63214674201,0.0,1.0
2025-02-12,25.5961,25.5961,25.23,25.23,5444,22.8377253815582,22.8377253815582,22.5110783039883,22.5110783039883,6101.53445984263,0.0,1.0
2025-02-13,25.8489,25.95,25.52,25.699,4528,23.0632822818851,23.1534871973244,22.7698263304709,22.9295363192308,5074.89861024384,0.0,1.0
2025-02-14,26.1194,26.14,25.95,25.95,5999,23.3046317341732,23.3230117663992,23.1534871973244,23.1534871973244,6723.56818967597,0.0,1.0
2025-02-18,26.16,26.32,26.0101,26.32,17349,23.3408564578808,23.4836139897333,23.2071104952265,23.4836139897333,19444.4381601414,0.0,1.0
2025-02-19,25.9272,25.94,25.78,25.815,10421,23.4008146212588,23.4123673699996,23.2679580107398,23.2995475580779,11546.0660482539,0.3,1.0
2025-02-20,25.9326,25.9326,25.8,25.92,3596,23.4056884371339,23.4056884371339,23.2860091806473,23.3943162000922,3984.22929752624,0.0,1.0
2025-02-21,25.8462,26.0002,25.8,26.0,12523,23.3277073831336,23.4667013914211,23.2860091806473,23.4665208797221,13875.0009713351,0.0,1.0
2025-02-24,25.9224,26.0,25.88,25.93,3852,23.3964823404811,23.4665208797221,23.3582138602772,23.4033417850459,4267.86742326781,0.0,1.0
2025-02-25,25.8931,25.97,25.76,25.89,7214,23.3700373765666,23.4394441248609,23.2499068408323,23.3672394452309,7992.8337464834,0.0,1.0
2025-02-26,25.49,25.82,25.49,25.63,4610,23.0062160470814,23.3040603505548,23.0062160470814,23.1325742364337,5107.70218620577,0.0,1.0
2025-02-27,25.281,25.71,25.281,25.5,18103,22.8175813215482,23.2047789160636,22.8175813215482,23.0152416320351,20057.4257433586,0.0,1.0
2025-02-28,25.6305,25.6305,25.05,25.05,5035,23.1330255156814,23.1330255156814,22.6090903091168,22.6090903091168,5578.58579339395,0.0,1.0
2025-03-03,25.3412,25.84,25.18,25.55,6568,22.8719153429697,23.3221115204622,22.7264229135155,23.0603695568038,7277.0906635574,0.0,1.0
2025-03-04,25.1289,25.39,25.1289,25.14,4383,22.6803021744018,22.915960197544,22.6803021744018,22.6903205737005,4856.19494189587,0.0,1.0
2025-03-05,25.1107,25.15,24.59,25.01,6051,22.663875609786,22.6993461586542,22.1939134012448,22.5729879693019,6704.27460493085,0.0,1.0
2025-03-06,25.0656,25.27,24.97,25.01,6530,22.6231702216447,22.8076531780991,22.5368856294869,22.5729879693019,7234.98812926762,0.0,1.0
2025-03-07,25.4672,25.4718,25.235,25.27,4947,22.9856377133868,22.9897894824656,22.776063630761,22.8076531780991,5481.08518767029,0.0,1.0
2025-03-10,24.348,24.54,24.05,24.52,10134,21.9754942453643,22.1487854764761,21.7065318137429,22.1307343065687,11228.0811182233,0.0,1.0
2025-03-11,23.743,23.815,23.54,23.79,4029,21.4294463556631,21.49443056733,21.2462269811022,21.4718666049457,4463.97659614384,0.0,1.0
2025-03-12,23.3147,23.4,23.195,23.4,5561,21.0428805520945,21.1198687917499,20.9348443001982,21.1198687917499,6161.37350487859,0.0,1.0
2025-03-13,22.51,23.165,22.51,23.11,7803,20.3165917308671,20.907767545337,20.3165917308671,20.8581268280914,8645.42302797476,0.0,1.0
2025-03-14,22.94,22.95,22.627,22.64,5013,20.7046918838779,20.7137174688316,20.4221910748258,20.4339243352657,5554.21064196302,0.0,1.0
2025-03-17,22.9706,23.0,22.63,23.0,4407,20.7323101738363,20.7588453936003,20.4248987503119,20.7588453936003,4882.78601618414,0.0,1.0
2025-03-18,22.8502,23.07,22.721,22.99,5658,20.6236421309933,20.8220244882765,20.507031573391,20.7498198086466,6268.84576346036,0.0,1.0
2025-03-19,22.7898,23.02,22.665,22.72,3981,20.8398951464849,21.0503991378635,20.7257730868669,20.7760672637819,4353.48609780808,0.3,1.0
2025-03-20,22.7088,23.0,22.6306,22.835,1594,20.7658255404828,21.0321103462581,20.6943163653056,20.8812278155132,1743.14414466368,0.0,1.0
2025-03-21,23.14,23.14,22.5999,22.6,3097,21.1601318874962,21.1601318874962,20.6662430701912,20.6663345141492,3386.7737867148,0.0,1.0
2025-03-24,23.5766,23.8904,23.3,23.49,61825,21.559376208243,21.8463273485323,21.3064422203397,21.4801857405914,67609.7156485767,0.0,1.0
2025-03-25,23.6262,23.67,23.53,23.6,4760,21.6047324114245,21.6447848650404,21.5167633238023,21.5807740944213,5205.37398280995,0.0,1.0
2025-03-26,23.4097,23.6392,23.4097,23.54,1776,21.4067562422955,21.616620125968,21.4067562422955,21.525907719605,1942.17314988876,0.0,1.0
2025-03-27,23.6667,23.77,23.39,23.4,1879,21.6417672144255,21.7362288230676,21.3887417825642,21.3978861783669,2054.8104440546,0.0,1.0
2025-03-28,23.05,23.35,23.03,23.35,5688,21.0778323252717,21.3521641993533,21.0595435336662,21.3521641993533,6220.20319626534,0.0,1.0
2025-03-31,23.42,23.46,22.67,22.81,11004,21.4161749699723,21.4527525531832,20.7303452847683,20.8583668260064,12033.5998543784,0.0,1.0
2025-04-01,23.5487,23.5487,23.34,23.5,1775,21.5338633439534,21.5338633439534,21.3430198035506,21.4893301363941,1941.07958392598,0.0,1.0
2025-04-02,23.6159,23.6159,23.5133,23.5133,614,21.5953136837476,21.5953136837476,21.5014921828117,21.5014921828117,671.449501143976,0.0,1.0
2025-04-03,21.8,22.06,21.6,21.82,4733,19.9347828499316,20.1725371408023,19.7518949338771,19.953071641537,5175.84770181502,0.0,1.0
2025-04-04,20.3,21.21,20.3,20.68,6841,18.5631234795234,19.395263497571,18.5631234795234,18.9106105200268,7481.08475134517,0.0,1.0
2025-04-07,19.7791,20.52,19.24,19.45,6190,18.0867919021597,18.7643001871833,17.593817524435,17.7858498362922,6769.1733095785,0.0,1.0
2025-04-08,18.94,20.27,18.84,20.27,2778,17.3194856503534,18.5356902921153,17.2280416923262,18.5356902921153,3037.92624458951,0.0,1.0
2025-04-09,21.2608,21.48,19.5,19.5,7050,19.4417170282488,19.6421621842445,17.8315718153058,17.8315718153058,7709.6400375652,0.0,1.0
2025-04-10,20.6107,20.76,20.369308,20.66,1774,18.847239857114,18.9837656864486,18.6265014579529,18.8923217284214,1939.98601796321,0.0,1.0
2025-04-11,21.1561,21.1561,20.7,20.7,645,19.3459752041944,19.3459752041944,18.9288993116323,18.9288993116323,705.350045990004,0.0,1.0
2025-04-14,21.5677,22.34,21.5677,22.34,8781,19.7223585354344,20.4285802232785,19.7223585354344,20.4285802232785,9602.60271912903,0.0,1.0
2025-04-15,21.6484,21.69,21.5339,21.56,5505,19.7961538095623,19.8341944961016,19.6914504776212,19.7153173506663,6020.08062507749,0.0,1.0
2025-04-16,20.7181,21.2,20.71,21.1,5380,19.1740605631032,19.6200464298265,19.1665642246088,19.5274990410065,5813.2380271339,0.25,1.0
2025-04-17,20.9487,21.11,20.8,20.8,3669,19.387474841722,19.5367537798885,19.2498568745467,19.2498568745467,3964.45545010302,0.0,1.0
2025-04-21,20.618,20.618,20.32,20.56,5944,19.0814206268945,19.0814206268945,18.805629408211,19.0277431413789,6422.65554522004,0.0,1.0
2025-04-22,21.1677,21.1677,20.9312,20.9312,2220,19.5901536232376,19.5901536232376,19.3712790486785,19.3712790486785,2398.77108182849,0.0,1.0
2025-04-23,21.5984,21.76,21.59,21.675,1245,19.9887552268851,20.1383118072181,19.9809812462242,20.0596465267212,1345.25675534976,0.0,1.0
2025-04-24,21.8902,21.8902,21.7009,21.705,5035,20.2588085074617,20.2588085074617,20.0836163004255,20.0874107433672,5440.45603468758,0.0,1.0
2025-04-25,21.9608,21.9608,21.76,21.9499,2417,20.3241469639686,20.3241469639686,20.1383118072181,20.3140592985872,2611.6350021529,0.0,1.0
2025-04-28,22.0965,22.1,21.94,21.94,2394,20.4497337705972,20.4529729292059,20.304897107094,20.304897107094,2586.78286932315,0.0,1.0
2025-04-29,22.2,22.2,22.1055,22.17,2439,20.5455203180258,20.5455203180258,20.458063035591,20.5177561013799,2635.40660746833,0.0,1.0
2025-04-30,22.2534,22.2534,21.9117,21.9117,2127,20.5949406236557,20.5949406236557,20.278706196058,20.278706196058,2298.28202299513,0.0,1.0
2025-05-01,22.27,22.27,22.1,22.1,3076,20.6103034901998,20.6103034901998,20.4529729292059,20.4529729292059,3323.70263410109,0.0,1.0
2025-05-02,21.7598,21.86,21.5,21.72,4106,20.1381267124405,20.2308591960381,19.8976885962863,20.1012928516902,4436.64597386836,0.0,1.0
2025-05-05,21.24,21.59,21.1101,21.39,4116,19.6570653853545,19.9809812462242,19.5368463272774,19.7958864685844,4447.45124901172,0.0,1.0
2025-05-06,21.2041,21.25,21.0692,21.0692,1393,19.6238408727681,19.6663201242364,19.49899444525,19.49899444525,1505.17482747166,0.0,1.0
2025-05-07,20.9452,21.17,20.75,21.17,2134,19.3842356831133,19.5922822131805,19.2035831801368,19.5922822131805,2305.84571559549,0.0,1.0
2025-05-08,21.0429,21.26,20.97,20.97,2325,19.4746544819904,19.6755748631184,19.4071874355406,19.4071874355406,2512.22647083388,0.0,1.0
2025-05-09,21.1689,21.28,21.11,21.25,2247,19.5912641919035,19.6940843408824,19.5367537798885,19.6663201242364,2427.94532471559,0.0,1.0
2025-05-12,22.2734,22.285,22.1,22.26,2987,20.6134501014197,20.6241855985228,20.4529729292059,20.6010487513178,3227.53568532508,0.0,1.0
2025-05-13,22.478,22.478,22.3138,22.365,1553,20.8028020589453,20.8028020589453,20.6508392465029,20.6982235095787,1678.0592297656,0.0,1.0
2025-05-14,22.4161,22.52,22.33,22.52,1443,20.7455152252657,20.8416719622496,20.6658319234918,20.8416719622496,1559.20120318852,0.0,1.0
2025-05-15,22.3289,22.42,22.275,22.42,1632,20.6648139022147,20.7491245734297,20.6149308596408,20.7491245734297,1763.42090339824,0.0,1.0
2025-05-16,22.3702,22.4,22.24,22.3932,1745,20.7030359737974,20.7306150956657,20.5825392735538,20.724321873226,1885.52051251833,0.0,1.0
2025-05-19,22.1487,22.19,21.91,21.91,2048,20.4980435075612,20.5362655791439,20.277132890448,20.277132890448,2212.9203493625,0.0,1.0
2025-05-20,21.975,22.12,21.9,22.0232,3968,20.337288693181,20.4714824069699,20.267878151566,20.3818965345922,4287.53317688983,0.0,1.0
2025-05-21,21.3062,21.69,21.26,21.69,4789,19.9497002288031,20.3090648713867,19.9064416397271,20.3090648713867,5114.63283306296,0.25,1.0
2025-05-22,21.2134,21.33,21.1,21.22,5525,19.8628085174124,19.9719849565089,19.7566283442259,19.8689883158518,5900.67788738209,0.0,1.0
2025-05-23,20.6436,20.8099,20.54,20.54,2577,19.3292859188086,19.4849981128202,19.2322818099715,19.2322818099715,2752.22568611469,0.0,1.0
2025-05-27,21.1053,21.2,20.93,20.93,5184,19.7615909096394,19.8502616539141,19.5974517177558,19.5974517177558,5536.49125216085,0.0,1.0
2025-05-28,21.1456,21.2299,21.1456,21.2093,1423,19.7993251334437,19.8782580135109,19.7993251334437,19.8589695517152,1519.75830475018,0.0,1.0
2025-05-29,21.1051,21.41,21.0579,21.41,3985,19.76140364302,20.0468916042595,19.7172087208471,20.0468916042595,4255.96405089912,0.0,1.0
2025-05-30,21.258,21.258,20.9393,21.0288,3026,19.9045689735333,19.9045689735333,19.6061596155568,19.6899614277278,3231.75588908928,0.0,1.0
2025-06-02,21.2626,21.2626,21.11,21.18,1046,19.908876105779,19.908876105779,19.7659916751947,19.8315349919765,1117.12381361116,0.0,1.0
2025-06-03,21.418,21.42,21.296,21.32,3297,20.0543822690346,20.0562549352284,19.9401496312149,19.9626216255401,3521.18280447036,0.0,1.0
2025-06-04,21.3893,21.86,21.35,21.45,4979,20.0275095091541,20.4682414978568,19.9907116184466,20.0843449281348,5317.55207262903,0.0,1.0
2025-06-05,21.173,21.44,21.173,21.3465,3053,19.8249806602983,20.074981597166,19.8249806602983,19.9874344526075,3260.59178102761,0.0,1.0
2025-06-06,21.5302,21.5602,21.4,21.52,3196,20.1594388425048,20.1875288354113,20.0375282732907,20.1498882449166,3413.31520870103,0.0,1.0
2025-06-09,21.2956,21.85,21.27,21.62,13012,19.9397750979761,20.4588781668879,19.9158049706959,20.2435215546049,13896.7639222834,0.0,1.0
2025-06-10,21.4087,21.5,21.31,21.34,4461,20.0456743712336,20.131161582979,19.9532582945712,19.9813482874777,4764.33014581204,0.0,1.0
2025-06-11,21.0703,21.45,21.0703,21.45,2069,19.7288192512485,20.0843449281348,19.7288192512485,20.0843449281348,2209.68371927485,0.0,1.0
2025-06-12,21.0512,21.098,20.88,20.99,5133,19.710935289098,19.7547556780321,19.5506350629117,19.6536317035688,5482.02345627734,0.0,1.0
2025-06-13,20.82,21.04,20.79,21.04,6104,19.4944550770987,19.7004483584129,19.4663650841922,19.7004483584129,6519.04757005979,0.0,1.0
2025-06-16,20.9987,21.05,20.88,20.97,7058,19.6617778015117,19.7098116893817,19.5506350629117,19.6349050416311,7537.91575188104,0.0,1.0
2025-06-17,20.5044,20.94,20.4914,20.94,5754,19.4330316259432,19.8458712396974,19.4207108844859,19.8458712396974,6071.2255231702,0.25,1.0
2025-06-18,20.6158,20.635,20.51,20.54,1999,19.5386109027389,19.556807690122,19.4383390222633,19.4667715025494,2109.20747668009,0.0,1.0
2025-06-20,21.035,21.07,20.7512,20.925,2155,19.93590742727,19.9690786542705,19.6669361637635,19.8316549995543,2273.80796010285,0.0,1.0
2025-06-23,21.04,21.38,20.92,21.01,12223,19.9406461739844,20.2628809505601,19.82691625284,19.9122136936983,12896.8699286947,0.0,1.0
2025-06-24,20.995,21.175,20.995,21.175,1730,19.8979974535552,20.0685923352718,19.8979974535552,20.0685923352718,1825.37715590623,0.0,1.0
2025-06-25,21.0961,21.24,21.0,21.0,2674,19.9938149121194,20.1301960425584,19.9027362002696,19.9027362002696,2821.42110687471,0.0,1.0
2025-06-26,21.0568,21.09,20.9,21.0,3412,19.9565683629446,19.9880336411279,19.8079612659826,19.9027362002696,3600.10800922084,0.0,1.0
2025-06-27,21.0532,21.18,21.0532,21.155,2152,19.9531564653102,20.0733310819862,19.9531564653102,20.0496373484144,2270.64256619087,0.0,1.0
2025-06-30,21.4526,21.4526,20.92,21.06,4569,20.3316875528525,20.3316875528525,19.82691625284,19.9596011608418,4820.89492793963,0.0,1.0
2025-07-01,21.74,21.86,21.6595,21.6595,7973,20.6040707139933,20.7178006351377,20.5277768918923,20.5277768918923,8412.56188672855,0.0,1.0
2025-07-02,22.0982,22.12,21.73,21.73,6858,20.9435545286094,20.9642154642839,20.5945932205646,20.5945932205646,7236.0904827774,0.0,1.0
2025-07-03,22.2007,22.2007,22.15,22.15,1354,21.0406988362535,21.0406988362535,20.99264794457,20.99264794457,1428.64778560523,0.0,1.0
2025-07-07,21.94,22.16,21.81,22.15,1794,20.7936205825673,21.0021254379987,20.6704131679942,20.99264794457,1892.90555936172,0.0,1.0
2025-07-08,21.9304,21.96,21.75,21.75,1162,20.7845221888758,20.8125755694247,20.613548207422,20.613548207422,1226.06257523875,0.0,1.0
2025-07-09,22.0489,22.0489,21.67,21.94,3552,20.8968304860059,20.8968304860059,20.5377282599924,20.7936205825673,3747.82639177972,0.0,1.0
2025-07-10,22.1708,22.22,21.85,21.85,1699,21.0123611309017,21.0589903985709,20.708323141709,20.708323141709,1792.66808548248,0.0,1.0
2025-07-11,22.0722,22.12,21.99,22.12,2096,20.9189130456948,20.9642154642839,20.8410080497108,20.9642154642839,2211.55521316731,0.0,1.0
2025-07-14,21.8448,22.02,21.68,22.02,8865,20.7033948451261,20.8694405299969,20.5472057534211,20.8694405299969,9353.73900988944,0.0,1.0
2025-07-15,21.845,21.9999,21.845,21.8601,6297,20.7035843949947,20.8503907682053,20.7035843949947,20.717895410072,6644.16182123787,0.0,1.0
2025-07-16,21.6864,21.76,21.63,21.707,3272,20.790208684933,20.8607671620989,20.7361394171048,20.8099573891398,3413.04418225606,0.25,1.0
2025-07-17,21.6838,21.7499,21.65,21.65,3821,20.7877161300331,20.8510845449878,20.7553129163346,20.7553129163346,3985.70960281186,0.0,1.0
2025-07-18,21.7744,21.7916,21.64,21.64,2849,20.8745720815444,20.8910612908821,20.7457261667197,20.7457261667197,2971.81016969668,0.0,1.0
2025-07-21,21.8799,22.05,21.77,21.77,4395,20.975712289982,21.1387829009321,20.8703539117139,20.8703539117139,4584.45268368441,0.0,1.0
2025-07-22,22.0143,22.0143,21.93,21.93,757,21.1045582048067,21.1045582048067,21.0237419055528,21.0237419055528,789.631554391149,0.0,1.0
2025-07-23,21.98,22.01,21.8931,21.94,4434,21.0716756536275,21.1004359024723,20.9883667994737,21.0333286551678,4625.13383377854,0.0,1.0
2025-07-24,22.0,22.1,22.0,22.05,2521,21.0908491528574,21.1867166490067,21.0908491528574,21.1387829009321,2629.67126634093,0.0,1.0
2025-07-25,22.0225,22.0225,22.0,22.01,1317,21.112419339491,21.112419339491,21.0908491528574,21.1004359024723,1373.77114548632,0.0,1.0
2025-07-28,22.0376,22.13,21.9786,22.03,1930,21.1268953314095,21.2154768978515,21.0703335086814,21.1196094017022,2013.195376453,0.0,1.0
2025-07-29,21.8183,22.12,21.8183,22.12,1669,20.916657912354,21.2058901482366,20.916657912354,21.2058901482366,1740.94460274614,0.0,1.0
2025-07-30,21.684,21.73,21.61,21.73,812,20.7879078650254,20.8320069132541,20.7169659178749,20.8320069132541,847.002407087996,0.0,1.0
2025-07-31,21.536,21.666,21.536,21.645,2639,20.6460239707244,20.7706517157185,20.6460239707244,20.7505195415272,2752.75782303598,0.0,1.0
2025-08-01,21.1696,21.88,21.07,21.86,6237,20.2947654648332,20.9758081574782,20.1992814386684,20.9566346582483,6505.85469582243,0.0,1.0
2025-08-04,21.2766,21.6,21.2766,21.28,2654,20.397343685713,20.70737916826,20.397343685713,20.400603180582,2768.40441922603,0.0,1.0
2025-08-05,21.27,21.4,21.27,21.28,1535,20.3910164309671,20.5156441759613,20.3910164309671,20.400603180582,1601.16834344837,0.0,1.0
2025-08-06,22.159,22.3,21.27,21.27,4479,21.2432784717348,21.3784516413054,20.3910164309671,20.3910164309671,4672.07362234869,0.0,1.0
2025-08-07,22.611,22.66,22.47,22.49,2690,21.6765995543299,21.7235746274431,21.5414263847593,21.5605998839892,2805.95625008215,0.0,1.0
2025-08-08,22.9159,22.94,22.725,22.725,2292,21.9688995500893,21.9920036166613,21.7858884999402,21.7858884999402,2390.79989783951,0.0,1.0
2025-08-11,22.7249,22.94,22.7249,22.9,3268,21.785792632444,21.9920036166613,21.785792632444,21.9536566182015,3408.87175660538,0.0,1.0
2025-08-12,23.0386,23.0799,23.0,23.0,1474,22.0865289678645,22.1261222437742,22.0495241143509,22.0495241143509,1537.5388522755,0.0,1.0
2025-08-13,23.379,23.49,23.27,23.27,3499,22.4128619247569,22.5192748454827,22.3083663539541,22.3083663539541,3649.82933793214,0.0,1.0
2025-08-14,23.3793,23.47,23.365,23.47,2006,22.4131495272454,22.5001013462528,22.399440475296,22.5001013462528,2092.47146381591,0.0,1.0
2025-08-15,23.2622,23.2622,23.1,23.24,2301,22.3008886892545,22.3008886892545,22.1453916105002,22.2796061051093,2400.18785555354,0.0,1.0
2025-08-18,23.2311,23.3,23.135,23.3,6291,22.271073897952,22.3371266027989,22.1789452341525,22.3371266027989,6562.18244210664,0.0,1.0
2025-08-19,23.1767,23.4,23.14,23.4,7845,22.2189219800468,22.4329940989483,22.18373860896,22.4329940989483,8183.16980739571,0.0,1.0
2025-08-20,22.4989,22.74,22.485,22.73,10487,21.8088008315199,22.0425056740001,21.7953271802943,22.0328123997372,10818.8417200358,0.25,1.0
2025-08-21,22.3665,22.46,22.32,22.43,2611,21.6804618802781,21.7710939946369,21.6353881549553,21.742014171848,2693.62026614033,0.0,1.0
2025-08-22,22.652,22.73,22.652,22.67,1225,21.957204860486,22.0328123997372,21.957204860486,21.9746527541593,1263.76285944922,0.0,1.0
2025-08-25,22.6222,22.7186,22.6222,22.63,2582,21.9283189031823,22.0217620670774,21.9283189031823,21.9358796571074,2663.70261477378,0.0,1.0
2025-08-26,22.7956,22.7956,22.3501,22.4686,2099,22.0964002789023,22.0964002789023,21.6645649104868,21.7794302105031,2165.41897304808,0.0,1.0
2025-08-27,22.9446,22.9446,22.8732,22.8985,1048,22.2408300654206,22.2408300654206,22.1716200871829,22.1961440710683,1081.16202179819,0.0,1.0
2025-08-28,23.1414,23.1414,22.95,23.06,5433,22.4315937029159,22.4315937029159,22.2460644335226,22.3526904504153,5604.91723705109,0.0,1.0
2025-08-29,23.1553,23.27,23.1553,23.21,1948,22.4450673541414,22.5562492099377,22.4450673541414,22.4980895643599,2009.6408573119,0.0,1.0
2025-09-02,22.9656,23.04,22.84,23.02,1991,22.2611859413728,22.3333039018893,22.1394384166299,22.3139173533634,2054.00151278644,0.0,1.0
2025-09-03,23.626,23.626,23.4,23.4,2682,22.9013297736995,22.9013297736995,22.6822617753563,22.6822617753563,2766.86692983086,0.0,1.0
2025-09-04,23.7916,23.7916,23.7,23.7099,1384,23.0618503954944,23.0618503954944,22.9730600032455,22.9826563447659,1427.79412038997,0.0,1.0
2025-09-05,23.971,23.971,23.91,23.91,923,23.2357477357721,23.2357477357721,23.176618762768,23.176618762768,952.206627976838,0.0,1.0
2025-09-08,23.7672,23.91,23.6911,23.91,1887,23.0381988062927,23.176618762768,22.9644329891515,23.176618762768,1946.71062512708,0.0,1.0
2025-09-09,23.4678,23.6751,23.4678,23.6751,1622,22.7479821748593,22.9489237503307,22.7479821748593,22.9489237503307,1673.32519022582,0.0,1.0
2025-09-10,22.7173,23.0,22.6346,23.0,4662,22.0205019414232,22.2945308048374,21.9403385632684,22.2945308048374,4809.52036796102,0.0,1.0
2025-09-11,23.0704,23.0704,22.85,22.85,3223,22.3627714556488,22.3627714556488,22.1491316908928,22.1491316908928,3324.98587428965,0.0,1.0
2025-09-12,23.4072,23.48,23.37,23.4382,11996,22.6892409328257,22.7598079694601,22.6531819525674,22.7192900830409,12375.5912342472,0.0,1.0
2025-09-15,23.542,23.61,23.47,23.6,12858,22.8199062698906,22.8858205348788,22.7501146951972,22.8761272606158,13264.8676300392,0.0,1.0
2025-09-16,23.6103,23.6895,23.5601,23.6316,8735,22.8861113331067,22.9628820652694,22.8374510963065,22.9067580072868,9011.40292023583,0.0,1.0
2025-09-17,23.3812,23.4149,23.28,23.3,5963,22.9063702763163,22.9393858904983,22.8072254645888,22.8268193008986,6086.60795744463,0.25,1.0
2025-09-18,23.4051,23.7299,23.351,23.7299,1572,22.9297849107065,23.2479888123774,22.8767835834885,23.2479888123774,1604.58623328911,0.0,1.0
2025-09-19,23.4466,23.56,23.393,23.56,1901,22.9704421210493,23.0815391729257,22.9179306397391,23.0815391729257,1940.40612562506,0.0,1.0
2025-09-22,24.0902,24.0902,23.49,23.49,3769,23.6009717734981,23.6009717734981,23.0129607458415,23.0129607458415,3847.12818910093,0.0,1.0
2025-09-23,23.9683,24.1399,23.9683,24.1399,1246,23.48154734119,23.6496624567279,23.48154734119,23.6496624567279,1271.82852842127,0.0,1.0
2025-09-24,23.8572,23.88,23.79,23.88,1186,23.3727035804891,23.3950405538823,23.3068682904883,23.3950405538823,1210.58477905909,0.0,1.0
2025-09-25,24.0732,24.0732,23.91,23.92,1215,23.5843170126348,23.5843170126348,23.424431308347,23.4342282265019,1240.18592458414,0.0,1.0
2025-09-26,23.957,23.9954,23.957,23.9954,592,23.470476823675,23.5080969893897,23.470476823675,23.5080969893897,604.271660373507,0.0,1.0
2025-09-29,23.8686,23.8686,23.749,23.8,3723,23.3838720671857,23.3838720671857,23.2667009260532,23.3166652086432,3800.17464792326,0.0,1.0
2025-09-30,23.9288,23.9288,23.75,23.91,820,23.4428495144782,23.4428495144782,23.2676806178687,23.424431308347,836.99790794979,0.0,1.0
2025-10-01,23.9813,24.06,23.92,23.99,2621,23.4942833347914,23.5713850806703,23.4342282265019,23.5028066535861,2675.33111797122,0.0,1.0
2025-10-02,24.1373,24.1373,24.1373,24.1373,977,23.6471152580077,23.6471152580077,23.6471152580077,23.6471152580077,997.252385447493,0.0,1.0
2025-10-03,24.23,24.32,24.16,24.16,1599,23.7379326893035,23.8261049526975,23.6693542622193,23.6693542622193,1632.14592050209,0.0,1.0
2025-10-06,24.1322,24.18,24.08,24.18,2977,23.6421188297487,23.6889480985291,23.5909789169801,23.6889480985291,3038.71069752015,0.0,1.0
2025-10-07,24.1123,24.1123,24.08,24.08,494,23.6226229626204,23.6226229626204,23.5909789169801,23.5909789169801,504.240203081948,0.0,1.0
2025-10-08,24.23,24.34,24.12,24.12,23844,23.7379326893035,23.8456987890073,23.6301665895997,23.6301665895997,24338.2659965303,0.0,1.0
2025-10-09,23.8989,23.99,23.87,23.9,5401,23.413556729195,23.5028066535861,23.3852436357274,23.4146343901921,5512.95817175223,0.0,1.0
2025-10-10,23.175,24.09,23.175,24.09,13856,22.7043578239624,23.600775835135,22.7043578239624,23.600775835135,14143.2231860394,0.0,1.0
2025-10-13,23.34,23.355,23.2265,23.27,1811,22.8660069735181,22.8807023507505,22.7548119524601,22.7974285464339,1848.5405015818,0.0,1.0
2025-10-14,23.3326,23.3326,23.28,23.28,1307,22.8587572540835,22.8587572540835,22.8072254645888,22.8072254645888,1334.09300693948,0.0,1.0
2025-10-15,23.4572,23.5217,23.3672,23.5085,1603,22.9808268542935,23.0440169763925,22.8926545908994,23.0310850444281,1636.22883712623,0.0,1.0
2025-10-16,23.3444,23.3444,23.16,23.3,1868,22.8703176175063,22.8703176175063,22.6896624467301,22.8268193008986,1906.72206347586,0.0,1.0
2025-10-17,23.7659,23.7659,23.45,23.52,6262,23.283257717735,23.283257717735,22.9737730732219,23.0423515003062,6391.80597509949,0.0,1.0
2025-10-20,24.34,24.37,24.1,24.13,5262,23.8456987890073,23.875089543472,23.6105727532899,23.6399635077546,5371.07681906318,0.0,1.0
2025-10-21,24.3899,24.39,24.18,24.18,4738,23.8945854106002,23.8946833797818,23.6889480985291,23.6889480985291,4836.21474130014,0.0,1.0
2025-10-22,23.9,24.16,23.9,24.12,3105,23.6595573440644,23.9169416498994,23.6595573440644,23.8773440643863,3136.55487804878,0.25,1.0
2025-10-23,23.99,24.19,23.9,23.9,5432,23.7486519114688,23.9466398390342,23.6595573440644,23.6595573440644,5487.20325203252,0.0,1.0
2025-10-24,24.07,24.07,24.07,24.07,832,23.827847082495,23.827847082495,23.827847082495,23.827847082495,840.455284552844,0.0,1.0
2025-10-27,24.57,24.5902,24.3348,24.38,2480,24.3228169014084,24.3428136820926,24.0899830985915,24.1347283702213,2505.20325203253,0.0,1.0
2025-10-28,24.6,24.72,24.6,24.7,2787,24.3525150905433,24.4713078470825,24.3525150905433,24.451509054326,2815.3231707317,0.0,1.0
2025-10-29,24.6885,24.6885,24.6,24.6,1857,24.4401247484909,24.4401247484909,24.3525150905433,24.3525150905433,1875.87195121952,0.0,1.0
2025-10-30,24.789,24.8708,24.71,24.83,3238,24.5396136820926,24.6205907444668,24.4614084507042,24.5802012072435,3270.90650406504,0.0,1.0
2025-10-31,24.89,24.9648,24.82,24.91,3057,24.6395975855131,24.7136450704225,24.5703018108652,24.6593963782696,3088.06707317073,0.0,1.0
2025-11-03,24.72,24.84,24.68,24.84,2457,24.4713078470825,24.5901006036217,24.4317102615694,24.5901006036217,2481.96951219512,0.0,1.0
2025-11-04,24.8788,24.88,24.8,24.88,1168,24.6285102615694,24.6296981891348,24.5505030181086,24.6296981891348,1179.86991869919,0.0,1.0
2025-11-05,24.9156,24.9156,24.868,24.868,5187,24.6649400402414,24.6649400402414,24.6178189134809,24.6178189134809,5239.71341463416,0.0,1.0
2025-11-06,24.8812,25.18,24.87,24.87,2524,24.6308861167002,24.9266800804829,24.6197987927565,24.6197987927565,2549.65040650407,0.0,1.0
2025-11-07,24.7679,25.06,24.69,24.9615,2606,24.5187259557344,24.8078873239437,24.4416096579477,24.7103782696177,2632.4837398374,0.0,1.0
2025-11-10,24.8833,25.01,24.8833,25.01,1544,24.6329649899396,24.7583903420523,24.6329649899396,24.7583903420523,1559.69105691057,0.0,1.0
2025-11-11,25.25,25.3,25.06,25.11,8087,24.9959758551308,25.0454728370221,24.8078873239437,24.857384305835,8169.18495934959,0.0,1.0
2025-11-12,25.2468,25.2701,25.21,25.2434,3391,24.9928080482897,25.0158736418511,24.9563782696177,24.9894422535211,3425.46138211383,0.0,1.0
2025-11-13,25.217,25.39,25.05,25.05,4963,24.9633078470825,25.1345674044266,24.7979879275654,24.7979879275654,5013.43699186992,0.0,1.0
2025-11-14,25.2074,25.39,24.882,24.882,4480,24.9538044265594,25.1345674044266,24.6316780684105,24.6316780684105,4525.52845528454,0.0,1.0
2025-11-17,24.7882,25.0,24.67,24.92,6561,24.5388217303823,24.748490945674,24.4218108651911,24.6692957746479,6627.67682926829,0.0,1.0
2025-11-18,24.845,24.9788,24.7,24.9695,3782,24.5950503018109,24.7275042253521,24.451509054326,24.7182977867203,3820.43495934959,0.0,1.0
2025-11-19,24.6,24.87,24.47,24.63,2766,24.6,24.87,24.47,24.63,2766,0.25,1.0
2025-11-20,24.4597,25.14,24.4597,25.14,3239,24.4597,25.14,24.4597,25.14,3239,0.0,1.0
2025-11-21,24.8948,25.01,24.7,24.7,3313,24.8948,25.01,24.7,24.7,3313,0.0,1.0
2025-11-24,25.26,25.31,25.08,25.08,1577,25.26,25.31,25.08,25.08,1577,0.0,1.0
2025-11-25,25.42,25.58,25.17,25.17,8752,25.42,25.58,25.17,25.17,8752,0.0,1.0
2025-11-26,25.4543,25.58,25.41,25.4705,2353,25.4543,25.58,25.41,25.4705,2353,0.0,1.0