date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-16,25.0064,25.01,24.91,25.01,1770,24.4881780296558,24.4917034247909,24.3937757821488,24.4917034247909,1807.45696745582,0.0,1.0
2023-11-17,25.1009,25.1009,25.05,25.05,102,24.5807196519526,24.5807196519526,24.5308744818478,24.5308744818478,104.158537107624,0.0,1.0
2023-11-20,25.3183,25.345,25.2549,25.2549,1165,24.7936143470566,24.819761027642,24.7315282216215,24.7315282216215,1189.65387970962,0.0,1.0
2023-11-21,25.2759,25.3099,25.1826,25.29,2671,24.7520930265763,24.7853884250746,24.6607265359912,24.7659008241888,2727.52404523983,0.0,1.0
2023-11-22,25.3607,25.3611,25.3607,25.3611,221,24.8351356675368,24.8355273781074,24.8351356675368,24.8355273781074,225.676830399851,0.0,1.0
2023-11-24,25.3758,25.4,25.3315,25.4,588,24.8499227415758,24.8736212310952,24.8065407958853,24.8736212310952,600.443331561594,0.0,1.0
2023-11-27,25.3824,25.42,25.3767,25.42,361,24.8563859659901,24.8932067596236,24.8508040903595,24.8932067596236,368.639528390708,0.0,1.0
2023-11-28,25.3966,25.43,25.3966,25.43,101,24.8702916912453,24.9029995238878,24.8702916912453,24.9029995238878,103.137374979118,0.0,1.0
2023-11-29,25.4654,25.4654,25.4654,25.4654,101,24.9376659093831,24.9376659093831,24.9376659093831,24.9376659093831,103.137374979117,0.0,1.0
2023-11-30,25.5611,25.58,25.5,25.58,1924,25.0313826633916,25.0498909878509,24.9715488737373,25.0498909878509,1964.71593524576,0.0,1.0
2023-12-01,25.7591,25.7591,25.7591,25.7591,75,25.225279395823,25.225279395823,25.225279395823,25.225279395823,76.5871596379584,0.0,1.0
2023-12-04,25.569,25.569,25.49,25.49,274,25.0391189471603,25.0391189471603,24.9617561094731,24.9617561094731,279.798423210675,0.0,1.0
2023-12-05,25.5025,25.51,25.5025,25.51,143,24.9739970648033,24.9813416380015,24.9739970648033,24.9813416380015,146.026184376374,0.0,1.0
2023-12-06,25.4072,25.5899,25.4072,25.535,2104,24.8806720213654,25.0595858244725,24.8806720213654,25.005823548662,2148.52511837686,0.0,1.0
2023-12-07,25.6187,25.6187,25.55,25.56,251,25.0877889855534,25.0877889855534,25.0205126950583,25.0303054593225,256.311694255035,0.0,1.0
2023-12-08,25.7461,25.7461,25.6893,25.69,7951,25.2125488022795,25.2125488022795,25.1569259012588,25.1576113947573,8119.26008375211,0.0,1.0
2023-12-11,25.8659,25.9,25.8659,25.8824,4451,25.3298661181647,25.3632594443057,25.3298661181647,25.3460241792007,4545.19263398072,0.0,1.0
2023-12-12,25.9111,25.9111,25.785,25.785,2166,25.374129412639,25.374129412639,25.2506426552673,25.2506426552673,2211.83717034424,0.0,1.0
2023-12-13,26.2481,26.2481,26.2481,26.2481,1,25.7041455683429,25.7041455683429,25.7041455683429,25.7041455683429,1.02116212850611,0.0,1.0
2023-12-14,26.3538,26.4283,26.3538,26.4283,1201,25.8076550866156,25.8806111803839,25.8076550866156,25.8806111803839,1226.41571633584,0.0,1.0
2023-12-15,26.37,26.3999,26.3007,26.3823,5551,25.8666858696002,25.8960151797065,25.7987085722637,25.8787511041924,5659.01139163842,0.04408,1.0
2023-12-18,26.55,26.62,26.5399,26.54,6215,26.0432502782665,26.11191421497,26.0333430531135,26.0334411444517,6335.93150766216,0.0,1.0
2023-12-19,26.71,26.71,26.6223,26.6223,3404,26.2001964193031,26.2001964193031,26.1141703157474,26.1141703157474,3470.23505262784,0.0,1.0
2023-12-20,26.3558,26.71,26.355,26.71,2654,25.8527568995832,26.2001964193031,25.8519721688781,26.2001964193031,2705.64154808293,0.0,1.0
2023-12-21,26.6035,26.6035,26.6035,26.6035,67,26.0957291441756,26.0957291441756,26.0957291441756,26.0957291441756,68.3036864060121,0.0,1.0
2023-12-22,26.6899,26.6899,26.6899,26.6899,38,26.1804800603354,26.1804800603354,26.1804800603354,26.1804800603354,38.7394042302755,0.0,1.0
2023-12-26,26.8276,26.86,26.8276,26.85,271,26.315551832965,26.3473334265249,26.315551832965,26.3375242927101,276.273119642228,0.0,1.0
2023-12-27,26.8279,26.89,26.7897,26.845,9345,26.3158461069795,26.3767608279693,26.278375215807,26.3326197258027,9526.83506662959,0.0,1.0
2023-12-28,26.8228,26.95,26.8228,26.95,1039,26.3108434487339,26.435615630858,26.3108434487339,26.435615630858,1059.21686829622,0.0,1.0
2023-12-29,26.7569,26.7569,26.7569,26.7569,2,26.2462012568945,26.2462012568945,26.2462012568945,26.2462012568945,2.03891601211976,0.0,1.0
2024-01-02,26.5416,26.5416,26.5416,26.5416,22,26.035010605862,26.035010605862,26.035010605862,26.035010605862,22.4280761333174,0.0,1.0
2024-01-03,26.3888,26.53,26.3888,26.51,654,25.885127041172,26.0236320106369,25.885127041172,26.0040137430073,666.725535963164,0.0,1.0
2024-01-04,26.3683,26.46,26.3683,26.46,1650,25.8650183168517,25.9549680739333,25.8650183168517,25.9549680739333,1682.10570999881,0.0,1.0
2024-01-05,26.4349,26.5,26.32,26.32,1060,25.9303471480582,25.9942046091925,25.8176402005263,25.8176402005263,1080.62548642348,0.0,1.0
2024-01-08,26.8587,26.8587,26.62,26.62,241,26.346058239129,26.346058239129,26.11191421497,26.11191421497,245.689379460432,0.0,1.0
2024-01-09,26.78,26.78,26.67,26.67,511,26.2688603560066,26.2688603560066,26.1609598840439,26.1609598840439,520.9430410966,0.0,1.0
2024-01-10,26.9578,27.06,26.9578,27.015,336,26.4432667552336,26.5435161028207,26.4432667552336,26.4993750006542,342.53789003612,0.0,1.0
2024-01-11,26.9877,26.9877,26.89,26.89,1348,26.4725960653398,26.4725960653398,26.3767608279693,26.3767608279693,1374.22939216872,0.0,1.0
2024-01-12,27.0712,27.0712,27.0712,27.0712,50,26.5545023326933,26.5545023326933,26.5545023326933,26.5545023326933,50.9729003029941,0.0,1.0
2024-01-16,26.87,27.0,26.87,27.0,1707,26.3571425603397,26.484661299932,26.3571425603397,26.484661299932,1740.21481634422,0.0,1.0
2024-01-17,26.7542,26.7542,26.69,26.69,356,26.2435527907645,26.2435527907645,26.1805781516735,26.1805781516735,362.927050157318,0.0,1.0
2024-01-18,26.9551,26.9551,26.9551,26.9551,11,26.4406182891036,26.4406182891036,26.4406182891036,26.4406182891036,11.2140380666587,0.0,1.0
2024-01-19,27.26,27.26,27.06,27.06,577,26.7396987791165,26.7396987791165,26.5435161028207,26.5435161028207,588.227269496553,0.0,1.0
2024-01-22,27.33,27.4126,27.33,27.4126,761,26.80836271582,26.8893861611302,26.80836271582,26.8893861611302,775.807542611572,0.0,1.0
2024-01-23,27.46,27.46,27.46,27.46,134,26.9358814554123,26.9358814554123,26.9358814554123,26.9358814554123,136.607372812024,0.0,1.0
2024-01-24,27.47,27.47,27.47,27.47,202,26.9456905892271,26.9456905892271,26.9456905892271,26.9456905892271,205.930517224096,0.0,1.0
2024-01-25,27.7,27.7187,27.7,27.7,16540,27.1713006669673,27.1896437472009,27.1713006669673,27.1713006669673,16861.8354202304,0.0,1.0
2024-01-26,27.7634,27.7634,27.69,27.69,613,27.233490575353,27.233490575353,27.1614915331525,27.1614915331525,624.927757714709,0.0,1.0
2024-01-29,27.99,27.99,27.99,27.99,137,27.4557655475962,27.4557655475962,27.4557655475962,27.4557655475962,139.665746830204,0.0,1.0
2024-01-30,27.97,27.97,27.97,27.97,410,27.4361472799666,27.4361472799666,27.4361472799666,27.4361472799666,417.977782484551,0.0,1.0
2024-01-31,27.5326,27.8,27.49,27.74,3571,27.0070957669077,27.2693920051152,26.9653088568567,27.2105372022264,3640.48453963984,0.0,1.0
2024-02-01,27.77,27.8,27.54,27.58,1728,27.2399646036708,27.2693920051152,27.0143545259306,27.0535910611898,1761.62343447148,0.0,1.0
2024-02-02,28.0824,28.0824,27.83,27.83,337,27.5464019440448,27.5464019440448,27.2988194065595,27.2988194065595,343.557348042181,0.0,1.0
2024-02-05,28.0359,28.0359,27.88,27.99,681,27.500789471806,27.500789471806,27.3478650756335,27.4557655475962,694.250902126781,0.0,1.0
2024-02-06,27.98,28.03,27.95,28.03,700,27.4459564137814,27.4950020828553,27.416529012337,27.4950020828553,713.620604241917,0.0,1.0
2024-02-07,28.16,28.21,28.16,28.21,415,27.6225208224476,27.6715664915215,27.6225208224476,27.6715664915215,423.075072514851,0.0,1.0
2024-02-08,28.17,28.24,28.15,28.15,914,27.6323299562624,27.7009938929659,27.6127116886328,27.6127116886328,931.784617538732,0.0,1.0
2024-02-09,28.4419,28.4419,28.35,28.35,18758,27.8990403046865,27.8990403046865,27.8088943649286,27.8088943649286,19122.9932776713,0.0,1.0
2024-02-12,28.36,28.5,28.36,28.4,646,27.8187034987434,27.9560313721504,27.8187034987434,27.8579400340025,658.569871914684,0.0,1.0
2024-02-13,27.8619,27.9799,27.78,27.88,2275,27.3301105434287,27.4458583224432,27.2497737374856,27.3478650756335,2319.26696378623,0.0,1.0
2024-02-14,28.2052,28.2052,28.025,28.13,2920,27.6668581072904,27.6668581072904,27.4900975159479,27.5930934210032,2976.81737769486,0.0,1.0
2024-02-15,28.285,28.31,28.19,28.19,1827,27.7451349951325,27.7696578296694,27.651948223892,27.651948223892,1862.5497770714,0.0,1.0
2024-02-16,28.1492,28.36,28.1492,28.3,1324,27.6119269579276,27.8187034987434,27.6119269579276,27.7598486958546,1349.76240002329,0.0,1.0
2024-02-20,27.884,27.884,27.8492,27.86,871,27.3517887291594,27.3517887291594,27.3176529434839,27.3282468080039,887.947923278157,0.0,1.0
2024-02-21,27.8269,27.8269,27.71,27.71,226,27.2957785750769,27.2957785750769,27.181109800782,27.181109800782,230.397509369534,0.0,1.0
2024-02-22,28.4653,28.5186,28.3,28.3,2016,27.9219936778131,27.9742763610459,27.7598486958546,27.7598486958546,2055.22734021672,0.0,1.0
2024-02-23,28.5704,28.5704,28.5,28.5,109,28.0250876742065,28.0250876742065,27.9560313721504,27.9560313721504,111.120922660527,0.0,1.0
2024-02-26,28.4992,28.545,28.4992,28.545,409,27.9552466414452,28.000172474317,27.9552466414452,28.000172474317,416.958324478493,0.0,1.0
2024-02-27,28.4995,28.51,28.46,28.47,729,27.9555409154597,27.9658405059652,27.9167948368913,27.9266039707061,743.184886417654,0.0,1.0
2024-02-28,28.399,28.399,28.399,28.399,5,27.8569591206211,27.8569591206211,27.8569591206211,27.8569591206211,5.0972900302994,0.0,1.0
2024-02-29,28.57,28.59,28.42,28.57,1324,28.024695308854,28.0443135764835,27.8775583016321,28.024695308854,1349.76240002328,0.0,1.0
2024-03-01,28.8452,28.8452,28.62,28.7,3220,28.294642671437,28.294642671437,28.0737409779279,28.1522140484462,3282.65477951282,0.0,1.0
2024-03-04,28.8046,28.8046,28.8046,28.8046,1,28.2548175881489,28.2548175881489,28.2548175881489,28.2548175881489,1.01945800605988,0.0,1.0
2024-03-05,28.5051,28.67,28.39,28.67,1470,27.961034030396,28.1227866470019,27.8481309001877,28.1227866470019,1498.60326890803,0.0,1.0
2024-03-06,28.7576,28.83,28.755,28.82,3069,28.2087146592194,28.2797327880385,28.2061642844276,28.2699236542237,3128.71662059778,0.0,1.0
2024-03-07,29.13,29.13,28.955,28.955,1498,28.5740068024822,28.5740068024822,28.4023469607234,28.4023469607234,1527.1480930777,0.0,1.0
2024-03-08,28.8948,29.29,28.8948,29.29,602,28.3432959751583,28.7309529435188,28.3432959751583,28.7309529435188,613.71371964805,0.0,1.0
2024-03-11,28.853,28.853,28.71,28.71,1030,28.3022937958125,28.3022937958125,28.162023182261,28.162023182261,1050.04174624168,0.0,1.0
2024-03-12,29.2049,29.2049,28.9822,28.9822,369,28.647477214755,28.647477214755,28.4290278046996,28.4290278046996,376.180004236096,0.0,1.0
2024-03-13,29.2027,29.3,29.2,29.275,946,28.6453192053157,28.7407620773336,28.6426707391857,28.7162392427966,964.407273732649,0.0,1.0
2024-03-14,29.0732,29.13,29.0732,29.13,381,28.5182909224142,28.5740068024822,28.5182909224142,28.5740068024822,388.413500308815,0.0,1.0
2024-03-15,28.7488,28.7488,28.7488,28.7488,0,28.2562202942844,28.2562202942844,28.2562202942844,28.2562202942844,0,0.05723,1.0
2024-03-18,28.8928,29.0694,28.8928,29.04,4390,28.3977530094717,28.5713271587917,28.3977530094717,28.5424308961077,4466.52916368751,0.0,1.0
2024-03-19,29.049,29.049,29.049,29.049,81,28.5512766908069,28.5512766908069,28.5512766908069,28.5512766908069,82.4120415167852,0.0,1.0
2024-03-20,29.2677,29.3489,29.08,29.08,2232,28.7662295019976,28.846038227506,28.5817455392152,28.5817455392152,2270.90958846253,0.0,1.0
2024-03-21,29.4028,29.52,29.4028,29.52,807,28.8990147090935,29.0142066133987,28.8990147090935,29.0142066133987,821.068117333897,0.0,1.0
2024-03-22,29.42,29.46,29.4,29.42,2811,28.9159200056297,28.9552346487373,28.8962626840759,28.9159200056297,2860.00307041585,0.0,1.0
2024-03-25,29.3782,29.4368,29.3782,29.42,3731,28.8748362035823,28.9324321557349,28.8748362035823,28.9159200056297,3796.04107282872,0.0,1.0
2024-03-26,29.3042,29.48,29.3042,29.446,3390,28.8021041138333,28.9748919702911,28.8021041138333,28.9414745236497,3449.09655236916,0.0,1.0
2024-03-27,29.4899,29.4899,29.2981,29.46,6442,28.9846223444602,28.9846223444602,28.7961086307594,28.9552346487373,6554.30088211274,0.0,1.0
2024-03-28,29.683,29.71,29.585,29.63,13014,29.1744137840621,29.2009511681597,29.0780929084485,29.1223218819446,13240.8680036968,0.0,1.0
2024-04-01,29.5645,29.5645,29.5645,29.5645,14,29.0579441538559,29.0579441538559,29.0579441538559,29.0579441538559,14.2440565584567,0.0,1.0
2024-04-02,29.3652,29.3652,29.2131,29.2131,137,28.8620589445723,28.8620589445723,28.7125650141557,28.7125650141557,139.388267750612,0.0,1.0
2024-04-03,29.3,29.49,29.3,29.46,7122,28.797976076307,28.984720631068,28.797976076307,28.9552346487373,7246.15505780919,0.0,1.0
2024-04-04,29.0191,29.65,29.0191,29.65,1295,28.521888995084,29.1419792034984,28.521888995084,29.1419792034984,1317.57523165724,0.0,1.0
2024-04-05,29.3848,29.42,29.08,29.08,1088,28.8813231196951,28.9159200056297,28.5817455392152,28.5817455392152,1106.96668111435,0.0,1.0
2024-04-08,29.33,29.41,29.33,29.4,575,28.8274620586377,28.9060913448528,28.8274620586377,28.8962626840759,585.023751508043,0.0,1.0
2024-04-09,29.41,29.41,29.24,29.256,1044,28.9060913448528,28.9060913448528,28.7390041116456,28.7547299688886,1062.19964621635,0.0,1.0
2024-04-10,29.1733,29.1733,29.1733,29.1733,43,28.6734469442637,28.6734469442637,28.6734469442637,28.6734469442637,43.7496022866885,0.0,1.0
2024-04-11,29.3637,29.3637,29.3296,29.3296,118,28.8605846454558,28.8605846454558,28.8270689122066,28.8270689122066,120.057048135564,0.0,1.0
2024-04-12,28.8498,29.11,28.8498,29.11,106,28.3554897681311,28.6112315215459,28.3554897681311,28.6112315215459,107.847856799744,0.0,1.0
2024-04-15,28.5582,28.98,28.52,28.94,910,28.0688860198768,28.4834589314463,28.031340535709,28.4441442883387,925.863676299686,0.0,1.0
2024-04-16,28.5325,28.6597,28.5325,28.6494,736,28.0436263616802,28.1686469267623,28.0436263616802,28.1585234061621,748.830401930295,0.0,1.0
2024-04-17,28.2977,28.3995,28.2977,28.335,702,27.8128494066386,27.9129051733474,27.8128494066386,27.8495103113365,714.237693145473,0.0,1.0
2024-04-18,28.1387,28.1387,28.12,28.12,1003,27.656573700286,27.656573700286,27.6381941046332,27.6381941046332,1020.48490915229,0.0,1.0
2024-04-19,27.8894,28.04,27.8209,28.04,2004,27.4115451871179,27.559564818418,27.3442188607962,27.559564818418,2038.93495308195,0.0,1.0
2024-04-22,28.1443,28.1499,28.1443,28.1499,261,27.662077750321,27.6675818003561,27.662077750321,27.6675818003561,265.549911554086,0.0,1.0
2024-04-23,28.5561,28.56,28.27,28.27,877,28.0668220011136,28.0706551788166,27.7856240162866,27.7856240162866,892.288400126183,0.0,1.0
2024-04-24,28.5387,28.65,28.48,28.65,1628,28.0497201313618,28.1591131258087,27.9920258926015,28.1591131258087,1656.38029122625,0.0,1.0
2024-04-25,28.3516,28.3516,28.3516,28.3516,188,27.8658258882261,27.8658258882261,27.8658258882261,27.8658258882261,191.277330927847,0.0,1.0
2024-04-26,28.7694,28.7694,28.74,28.74,102,28.2764673354848,28.2764673354848,28.2475710728008,28.2475710728008,103.778126354471,0.0,1.0
2024-04-29,28.8394,28.8593,28.81,28.8593,432,28.3452679609231,28.3648269958691,28.316371698239,28.3648269958691,439.530888089522,0.0,1.0
2024-04-30,28.3438,28.3438,28.3438,28.3438,77,27.8581595328201,27.8581595328201,27.8581595328201,27.8581595328201,78.342311071512,0.0,1.0
2024-05-01,28.2838,28.55,28.2838,28.55,103,27.7991875681587,28.0608265180397,27.7991875681587,28.0608265180397,104.795558965789,0.0,1.0
2024-05-02,28.5484,28.64,28.39,28.39,661,28.0592539323154,28.1492844650318,27.9035679456094,27.9035679456094,672.522956081422,0.0,1.0
2024-05-03,28.8943,28.8943,28.8943,28.8943,136,28.3992273085883,28.3992273085883,28.3992273085883,28.3992273085883,138.370835139294,0.0,1.0
2024-05-06,29.21,29.21,29.1,29.1,35335,28.7095181293149,28.7095181293149,28.601402860769,28.601402860769,35950.9813209334,0.0,1.0
2024-05-07,29.241,29.27,29.2399,29.24,2490,28.7399869777233,28.7684900939763,28.7389058250378,28.7390041116456,2533.40720218266,0.0,1.0
2024-05-08,29.1739,29.1739,29.124,29.16,982,28.6740366639103,28.6740366639103,28.6249916466336,28.6603748254304,999.118824314607,0.0,1.0
2024-05-09,29.211,29.27,29.1919,29.2024,2593,28.7105009953926,28.7684900939763,28.6917282533087,28.7020483471245,2638.20276114845,0.0,1.0
2024-05-10,29.2728,29.28,29.2515,29.28,998,28.7712421189938,28.7783187547532,28.750307071539,28.7783187547532,1015.3977460957,0.0,1.0
2024-05-13,29.2725,29.33,29.2712,29.33,4315,28.7709472591705,28.8274620586377,28.7696695332695,28.8274620586377,4390.22171783862,0.0,1.0
2024-05-14,29.4245,29.4399,29.24,29.3,2981,28.9203429029793,28.9354790405758,28.7390041116456,28.797976076307,3032.96661433997,0.0,1.0
2024-05-15,29.86,29.88,29.6499,29.6499,5365,29.3483810798132,29.368038401367,29.1418809168906,29.1418809168906,5458.52595972287,0.0,1.0
2024-05-16,29.7975,29.88,29.7975,29.8591,8454,29.2869519499576,29.368038401367,29.2869519499576,29.3474965003433,8601.37529608521,0.0,1.0
2024-05-17,29.8661,29.8661,29.82,29.82,12698,29.3543765628871,29.3543765628871,29.3090664367056,29.3090664367056,12919.3592985202,0.0,1.0
2024-05-20,29.9301,30.02,29.9301,30.02,7820,29.4172799918592,29.5056396522435,29.4172799918592,29.5056396522435,7956.3230205094,0.0,1.0
2024-05-21,29.9601,29.9601,29.9167,29.925,4713,29.4467659741899,29.4467659741899,29.4041095864182,29.412267374863,4795.15989714332,0.0,1.0
2024-05-22,29.878,30.0186,29.79,29.98,122946,29.3660726692116,29.5042636397348,29.2795804543749,29.4663250091359,125089.269831144,0.0,1.0
2024-05-23,29.7214,30.06,29.7214,30.06,4630,29.2121558414454,29.5449542953511,29.2121558414454,29.5449542953511,4710.7129904039,0.0,1.0
2024-05-24,29.8091,29.8091,29.7866,29.7866,450,29.2983531964588,29.2983531964588,29.2762387097108,29.2762387097108,457.844675093251,0.0,1.0
2024-05-28,29.808,29.86,29.72,29.86,1008,29.2972720437733,29.3483810798132,29.2107798289366,29.3483810798132,1025.57207220888,0.0,1.0
2024-05-29,29.6221,29.6781,29.6221,29.6781,1520,29.1145572399308,29.1695977402814,29.1145572399308,29.1695977402814,1546.49756920387,0.0,1.0
2024-05-30,29.1993,29.3273,29.19,29.31,8339,28.6990014622836,28.8248083202279,28.6898608077611,28.8078047370839,8484.37054578362,0.0,1.0
2024-05-31,29.4052,29.4052,28.997,29.26,792,28.9013735876799,28.9013735876799,28.500167654767,28.7586614331994,805.806628164124,0.0,1.0
2024-06-03,29.4108,29.4108,29.32,29.41,5472,28.906877637715,28.906877637715,28.8176333978608,28.9060913448528,5567.39124913394,0.0,1.0
2024-06-04,29.4982,29.4982,29.29,29.39,32651,28.9927801329051,28.9927801329051,28.7881474155301,28.886434023299,33220.192192155,0.0,1.0
2024-06-05,29.893,29.893,29.71,29.71,1767,29.3808156603769,29.3808156603769,29.2009511681597,29.2009511681597,1797.8034241995,0.0,1.0
2024-06-06,29.903,29.9799,29.86,29.9,10229,29.3906443211538,29.4662267225282,29.3483810798132,29.3876957229208,10407.3181811753,0.0,1.0
2024-06-07,29.85,29.9925,29.76,29.76,16335,29.3385524190363,29.4786108351071,29.2500944720442,29.2500944720442,16619.761705885,0.0,1.0
2024-06-10,29.979,29.979,29.75,29.75,2912,29.4653421430583,29.4653421430583,29.2402658112673,29.2402658112673,2962.76376415899,0.0,1.0
2024-06-11,29.93,29.93,29.76,29.87,16389,29.4171817052515,29.4171817052515,29.2500944720442,29.3582097405901,16674.7030668962,0.0,1.0
2024-06-12,30.1478,30.215,30.08,30.215,1848,29.6312499369723,29.697298537393,29.5646116169049,29.697298537393,1880.21546571628,0.0,1.0
2024-06-13,30.0657,30.075,29.94,30.07,14880,29.5505566319939,29.5596972865165,29.4270103660284,29.554782956128,15139.3972564169,0.0,1.0
2024-06-14,30.0327,30.04,29.92,29.92,1267,29.5181220514302,29.5252969737973,29.4073530444746,29.4073530444746,1289.08711854033,0.0,1.0
2024-06-17,30.18,30.18,30.17,30.17,624,29.6628982246739,29.6628982246739,29.653069563897,29.653069563897,634.877949462642,0.0,1.0
2024-06-18,30.285,30.3,30.22,30.25,1396,29.7660991628313,29.7808421539966,29.7022128677815,29.7316988501121,1420.3359254004,0.0,1.0
2024-06-20,30.33,30.4,30.33,30.385,813,29.8103281363273,29.8791287617656,29.8103281363273,29.8643857706003,827.172713001808,0.0,1.0
2024-06-21,30.2583,30.3,30.14,30.3,1436,29.8174539153906,29.8585463702962,29.7008774785719,29.8585463702962,1457.23102057256,0.07895,1.0
2024-06-24,30.16,30.38,30.16,30.38,2093,29.7205860900374,29.9373808161584,29.7205860900374,29.9373808161584,2123.94465602951,0.0,1.0
2024-06-25,30.3016,30.35,30.22,30.25,3967,29.8601230592135,29.9078178989601,29.7797119244341,29.8092748416324,4025.65143357337,0.0,1.0
2024-06-26,30.32,30.34,30.19,30.19,5969,29.8782549817618,29.8979635932273,29.7501490072357,29.7501490072357,6057.25066977551,0.0,1.0
2024-06-27,30.42,30.47,30.34,30.34,6882,29.9767980390895,30.0260695677533,29.8979635932273,29.8979635932273,6983.74922254901,0.0,1.0
2024-06-28,30.44,30.67,30.37,30.59,5723,29.996506650555,30.2231556824088,29.9275265104256,30.1443212365466,5807.61360079164,0.0,1.0
2024-07-01,30.49,30.51,30.36,30.44,6474,30.0457781792189,30.0654867906844,29.9176722046929,29.996506650555,6569.71701057575,0.0,1.0
2024-07-02,30.54,30.54,30.36,30.48,8493,30.0950497078827,30.0950497078827,29.9176722046929,30.0359238734861,8618.56758894345,0.0,1.0
2024-07-03,30.6671,30.76,30.6,30.76,6965,30.2202979337463,30.3118444340037,30.1541755422794,30.3118444340037,7067.97636371023,0.0,1.0
2024-07-05,30.8202,30.84,30.67,30.67,5227,30.371167354515,30.3906788798659,30.2231556824088,30.2231556824088,5304.2803234908,0.0,1.0
2024-07-08,30.7316,30.78,30.69,30.78,5672,30.2838582057226,30.3315530454692,30.2428642938743,30.3315530454692,5755.85957429498,0.0,1.0
2024-07-09,30.69,30.8,30.6213,30.79,6681,30.2428642938743,30.3512616569348,30.1751652134902,30.341407351202,6779.77747106219,0.0,1.0
2024-07-10,30.98,30.98,30.652,30.77,6086,30.5286391601247,30.5286391601247,30.2054179320898,30.3216987397365,6175.98049526784,0.0,1.0
2024-07-11,30.83,32.92,30.7692,31.1,6778,30.3808245741331,32.4403744722822,30.3209103952778,30.6468908289179,6878.21159988916,0.0,1.0
2024-07-12,30.98,31.2,30.87,30.87,5174,30.5286391601247,30.7454338862456,30.4202417970642,30.4202417970642,5250.4967273276,0.0,1.0
2024-07-15,31.02,31.17,30.8301,30.97,6125,30.5680563830557,30.7158709690473,30.3809231171904,30.5187848543919,6215.5571037653,0.0,1.0
2024-07-16,31.18,31.185,31.0,31.0,5382,30.7257252747801,30.7306524276465,30.5483477715902,30.5483477715902,5461.57197264731,0.0,1.0
2024-07-17,30.66,30.79,30.65,30.79,3531,30.213301376676,30.341407351202,30.2034470709432,30.341407351202,3583.20524626861,0.0,1.0
2024-07-18,30.4615,30.4615,30.4615,30.4615,2050,30.0176934078805,30.0176934078805,30.0176934078805,30.0176934078805,2080.30890819899,0.0,1.0
2024-07-19,30.212,30.41,30.17,30.41,3834,29.7718284798478,29.9669437333567,29.7304403957702,29.9669437333567,3890.68505074876,0.0,1.0
2024-07-22,30.5464,30.5464,30.32,30.33,504,30.1013564635517,30.1013564635517,29.8782549817618,29.8881092874945,511.451555966972,0.0,1.0
2024-07-23,30.4454,30.63,30.4454,30.63,3047,30.0018279756507,30.1837384594777,30.0018279756507,30.1837384594777,3092.049386967,0.0,1.0
2024-07-24,29.8714,30.2,29.8714,30.2,856,29.4361908265897,29.7600033129685,29.4361908265897,29.7600033129685,868.655817277238,0.0,1.0
2024-07-25,29.8989,30.12,29.8989,30.12,387,29.4632901673548,29.6811688671064,29.4632901673548,29.6811688671064,392.721730474639,0.0,1.0
2024-07-26,30.1385,30.18,30.1385,30.18,557,29.699399332712,29.740294701503,29.699399332712,29.740294701503,565.235152130165,0.0,1.0
2024-07-29,30.1198,30.2126,30.11,30.11,477,29.6809717809917,29.7724197381918,29.6713145613736,29.6713145613736,484.052365468742,0.0,1.0
2024-07-30,30.0109,30.23,29.89,30.22,11668,29.5736583915618,29.7895662301668,29.4545198352526,29.7797119244341,11840.5094345687,0.0,1.0
2024-07-31,30.5817,30.6311,30.54,30.565,912,30.1361421627884,30.1848224331083,30.0950497078827,30.1196854722147,925.483767940235,0.0,1.0
2024-08-01,30.032,30.52,30.0,30.52,10629,29.594450976658,30.0753410964172,29.5629171983131,30.0753410964172,10786.1479928035,0.0,1.0
2024-08-02,29.3826,29.3826,29.285,29.285,311,28.9545123623718,28.9545123623718,28.85833433842,28.85833433842,315.598083146287,0.0,1.0
2024-08-05,28.5524,28.77,28.5524,28.77,33153,28.1364079004372,28.3508375931823,28.1364079004372,28.3508375931823,33643.1615773274,0.0,1.0
2024-08-06,28.7805,29.01,28.77,28.77,372,28.3611846142017,28.5873409307688,28.3508375931823,28.3508375931823,377.499957975622,0.0,1.0
2024-08-07,28.6404,29.24,28.6404,29.24,2644,28.2231257908855,28.8139899626225,28.2231257908855,28.8139899626225,2683.09109916007,0.0,1.0
2024-08-08,29.3283,29.3283,29.1435,29.21,3626,28.9010034822429,28.9010034822429,28.7188959123013,28.7844270454242,3679.60980542905,0.0,1.0
2024-08-09,29.4753,29.4753,29.4,29.4,381,29.0458617765146,29.0458617765146,28.9716588543468,28.9716588543468,386.633021475033,0.0,1.0
2024-08-12,29.49,29.53,29.41,29.48,2399,29.0603476059418,29.0997648288729,28.9815131600796,29.050493300209,2434.46881500946,0.0,1.0
2024-08-13,29.8512,29.8724,29.79,29.79,1425,29.4162851290095,29.4371762571629,29.3559767779249,29.3559767779249,1446.06838740662,0.0,1.0
2024-08-14,30.0,30.0,29.8684,29.97,3545,29.5629171983131,29.5629171983131,29.4332345348698,29.5333542811148,3597.41223393436,0.0,1.0
2024-08-15,30.4175,30.48,30.37,30.37,2008,29.9743344626563,30.0359238734861,29.9275265104256,29.9275265104256,2037.68794520175,0.0,1.0
2024-08-16,30.5324,30.56,30.39,30.39,1620,30.0875604355258,30.1147583193483,29.9472351218912,29.9472351218912,1643.95142989384,0.0,1.0
2024-08-19,30.8599,30.88,30.62,30.62,2730,30.4102889482741,30.4300961027969,30.1738841537449,30.1738841537449,2770.3625948211,0.0,1.0
2024-08-20,30.7559,30.91,30.73,30.8559,8379,30.3078041686533,30.4596590199953,30.2822815168054,30.406347225981,8502.8821179509,0.0,1.0
2024-08-21,30.872,30.91,30.75,30.75,648,30.4222126582107,30.4596590199953,30.3019901282709,30.3019901282709,657.580571957537,0.0,1.0
2024-08-22,30.5313,30.77,30.5313,30.74,1340,30.0864764618952,30.3216987397365,30.0864764618952,30.2921358225382,1359.81167657886,0.0,1.0
2024-08-23,30.92,30.94,30.75,30.89,6104,30.469513325728,30.4892219371936,30.3019901282709,30.4399504085297,6194.24662226667,0.0,1.0
2024-08-26,30.7721,30.91,30.7721,30.88,993,30.3237681439403,30.4596590199953,30.3237681439403,30.4300961027969,1007.68133943493,0.0,1.0
2024-08-27,30.8075,30.815,30.66,30.66,3239,30.3586523862344,30.3660431155339,30.213301376676,30.213301376676,3286.88807495441,0.0,1.0
2024-08-28,30.6236,30.7,30.5,30.7,3581,30.1774317038087,30.2527185996071,30.0556324849517,30.2527185996071,3633.944487932,0.0,1.0
2024-08-29,30.646,30.646,30.646,30.646,22,30.1995053486501,30.1995053486501,30.1995053486501,30.1995053486501,22.3252663318917,0.0,1.0
2024-08-30,30.9259,30.9259,30.76,30.76,1060,30.4753273661104,30.4753273661104,30.3118444340037,30.3118444340037,1075.67192326387,0.0,1.0
2024-09-03,30.24,30.3,30.2182,30.2748,3118,29.7994205358996,29.8585463702962,29.7779381494022,29.8337135198496,3164.09911012901,0.0,1.0
2024-09-04,30.1405,30.252,30.135,30.252,687,29.7013701938585,29.8112457027789,29.6959503257055,29.8112457027789,697.157180454981,0.0,1.0
2024-09-05,29.9768,30.16,29.955,30.15,851,29.5400552090131,29.7205860900374,29.5185728225156,29.7107317843047,863.581893110899,0.0,1.0
2024-09-06,29.5565,29.89,29.51,29.89,1290,29.1258787390647,29.4545198352526,29.0800562174073,29.4545198352526,1309.07243491546,0.0,1.0
2024-09-09,29.9277,30.0,29.905,29.91,1540,29.4916705678652,29.5629171983131,29.4693012938518,29.4742284467182,1562.76864323241,0.0,1.0
2024-09-10,30.1062,30.1062,29.9,30.1,977,29.6675699251951,29.6675699251951,29.4643741409854,29.6614602556408,991.444782102644,0.0,1.0
2024-09-11,30.4489,30.4489,29.8296,29.8296,3117,30.0052769826572,30.0052769826572,29.3949998286267,29.3949998286267,3163.08432529574,0.0,1.0
2024-09-12,30.6731,30.6731,30.49,30.49,1025,30.2262105171859,30.2262105171859,30.0457781792189,30.0457781792189,1040.1544540995,0.0,1.0
2024-09-13,30.8379,30.8448,30.7541,30.7541,3572,30.388609475662,30.3954089466176,30.3060303936214,30.3060303936214,3624.81142443259,0.0,1.0
2024-09-16,30.9562,30.9562,30.87,30.87,229,30.5051859124807,30.5051859124807,30.4202417970642,30.4202417970642,232.385726818326,0.0,1.0
2024-09-17,30.9525,31.11,30.9525,31.11,1439,30.5015398193595,30.6567451346507,30.5015398193595,30.6567451346507,1460.27537507237,0.0,1.0
2024-09-18,30.8408,30.9856,30.8408,30.9856,166,30.3914672243245,30.534157571335,30.3914672243245,30.534157571335,168.454282322455,0.0,1.0
2024-09-19,31.3342,31.41,31.3342,31.41,16388,30.8776786691794,30.9523743066338,30.8776786691794,30.9523743066338,16630.2938475927,0.0,1.0
2024-09-20,31.1689,31.169,31.05,31.05,1235,30.8134384501075,30.8135373096709,30.6958944292496,30.6958944292496,1249.24686877539,0.10011,1.0
2024-09-23,31.2595,31.3099,31.195,31.3099,949,30.9030052145291,30.9528304344722,30.8392407961495,30.9528304344722,959.947593901088,0.0,1.0
2024-09-24,31.3239,31.36,31.2039,31.2039,1278,30.9666707733453,31.0023590757252,30.8480392972902,30.8480392972902,1292.74291359915,0.0,1.0
2024-09-25,31.1522,31.32,31.1522,31.32,938,30.7969289030232,30.9628152503735,30.7969289030232,30.9628152503735,948.820698713615,0.0,1.0
2024-09-26,31.3386,31.46,31.23,31.46,6696,30.981203129162,31.1012186391044,30.8738416433322,31.1012186391044,6773.24456139273,0.0,1.0
2024-09-27,31.3368,31.3368,31.3368,31.3368,162,30.9794236570212,30.9794236570212,30.9794236570212,30.9794236570212,163.868820033695,0.0,1.0
2024-09-30,31.4122,31.4122,31.38,31.38,2479,31.0539637678091,31.0539637678091,31.022130988401,31.022130988401,2507.59756088599,0.0,1.0
2024-10-01,31.2166,31.44,31.13,31.44,3689,30.8605944618394,31.0814467264286,30.774982079953,31.0814467264286,3731.55603150803,0.0,1.0
2024-10-02,31.303,31.303,31.1901,31.3,674,30.946009124599,30.946009124599,30.8343966775439,30.9430433376976,681.775214214262,0.0,1.0
2024-10-03,31.2186,31.24,31.2186,31.24,878,30.862571653107,30.8837275996701,30.862571653107,30.8837275996701,888.12854314558,0.0,1.0
2024-10-04,31.4758,31.4758,31.4758,31.4758,2,31.1168384501183,31.1168384501183,31.1168384501183,31.1168384501183,2.02307185226784,0.0,1.0
2024-10-07,31.2263,31.46,31.16,31.44,7721,30.8701838394872,31.1012186391044,30.8046399489667,31.0814467264286,7810.06888567998,0.0,1.0
2024-10-08,31.4405,31.4405,31.37,31.39,3474,31.0819410242455,31.0819410242455,31.0122450320631,31.0320169447389,3514.07580738923,0.0,1.0
2024-10-09,31.6613,31.71,31.63,31.63,536,31.3002229401868,31.3483675475525,31.2692798968491,31.2692798968491,542.183256407781,0.0,1.0
2024-10-10,31.6696,31.67,31.63,31.63,663,31.3084282839473,31.3088237222008,31.2692798968491,31.2692798968491,670.648319026788,0.0,1.0
2024-10-11,31.877,31.877,31.877,31.877,50,31.5134630183958,31.5134630183958,31.5134630183958,31.5134630183958,50.5767963066959,0.0,1.0
2024-10-14,32.1116,32.1204,32.1116,32.1204,360,31.7453875540834,31.7540871956608,31.7453875540834,31.7540871956608,364.152933408212,0.0,1.0
2024-10-15,31.7003,31.7003,31.7003,31.7003,57,31.3387781699047,31.3387781699047,31.3387781699047,31.3387781699047,57.6575477896334,0.0,1.0
2024-10-16,31.7968,31.7968,31.7078,31.7078,274,31.4341776485656,31.4341776485656,31.3461926371581,31.3461926371581,277.160843760694,0.0,1.0
2024-10-17,31.8133,31.8999,31.8133,31.8999,2015,31.4504894765232,31.5361018584096,31.4504894765232,31.5361018584096,2038.24489115985,0.0,1.0
2024-10-18,31.9088,31.9088,31.9088,31.9088,12,31.5449003595504,31.5449003595504,31.5449003595504,31.5449003595504,12.138431113607,0.0,1.0
2024-10-21,31.8227,31.89,31.8,31.89,1928,31.4597822754809,31.5263147616351,31.4373411545938,31.5263147616351,1950.24126558619,0.0,1.0
2024-10-22,31.816,31.816,31.73,31.73,2634,31.4531586847345,31.4531586847345,31.3681394602283,31.3681394602283,2664.38562943674,0.0,1.0
2024-10-23,31.53,31.7,31.39,31.69,14183,31.1704203334699,31.3384815912145,31.0320169447389,31.3285956348766,14346.6140403574,0.0,1.0
2024-10-24,31.4398,31.61,31.4224,31.61,3098,31.0812490073018,31.2495079841732,31.0640474432738,31.2495079841732,3133.73829916288,0.0,1.0
2024-10-25,31.4664,31.68,31.4664,31.68,2398,31.1075456511607,31.3187096785387,31.1075456511607,31.3187096785387,2425.66315086914,0.0,1.0
2024-10-28,31.5128,31.54,31.5128,31.52,1837,31.1534164885686,31.1803062898078,31.1534164885686,31.1605343771319,1858.19149630801,0.0,1.0
2024-10-29,31.531,31.61,31.49,31.58,3132,31.1714089291037,31.2495079841732,31.1308765081182,31.2198501151595,3168.13052065143,0.0,1.0
2024-10-30,31.5669,31.64,31.5669,31.64,1562,31.2068995123568,31.279165853187,31.2068995123568,31.279165853187,1580.01911662118,0.0,1.0
2024-10-31,31.13,31.185,31.1155,31.14,2209,30.774982079953,30.8293548398115,30.760647443263,30.7848680362909,2234.48286082983,0.0,1.0
2024-11-01,31.3162,31.54,31.3162,31.44,7100,30.9590585869651,31.1803062898078,30.9590585869651,31.0814467264286,7181.90507555082,0.0,1.0
2024-11-04,31.2772,31.43,31.22,31.43,4621,30.9205033572472,31.0715607700906,30.8639556869943,31.0715607700906,4674.30751466484,0.0,1.0
2024-11-05,31.6466,31.6466,31.4601,31.55,4173,31.28569058437,31.28569058437,31.1013174986678,31.1901922461457,4221.13941975685,0.0,1.0
2024-11-06,32.3084,32.37,32.2,32.24,4798,31.9399431748138,32.0008406658554,31.8327794081107,31.8723232334624,4853.34937359054,0.0,1.0
2024-11-07,32.6618,32.6618,32.535,32.54,2794,32.2893128717959,32.2893128717959,32.1639589454311,32.1689019236,2826.23137761817,0.0,1.0
2024-11-08,32.5936,32.5936,32.57,32.57,546,32.2218906495713,32.2218906495713,32.1985597926138,32.1985597926138,552.29861566912,0.0,1.0
2024-11-11,32.6008,32.613,32.6008,32.613,477,32.2290085381346,32.2410694048669,32.2290085381346,32.2410694048669,482.50263676588,0.0,1.0
2024-11-12,32.5931,32.61,32.5931,32.61,815,32.2213963517544,32.2381036179655,32.2213963517544,32.2381036179655,824.401779799145,0.0,1.0
2024-11-13,32.6392,32.75,32.62,32.65,1897,32.2669706104722,32.3765070066964,32.2479895743034,32.2776474433172,1918.88365187605,0.0,1.0
2024-11-14,32.2918,32.67,32.2918,32.67,1617,31.9235324872928,32.297419355993,31.9235324872928,32.297419355993,1635.65359255855,0.0,1.0
2024-11-15,31.7301,31.79,31.7301,31.79,306,31.3682383197917,31.4274551982559,31.3682383197917,31.4274551982559,309.529993396979,0.0,1.0
2024-11-18,31.8289,31.88,31.7922,31.8,5435,31.4659115684104,31.5164288052972,31.4296301086502,31.4373411545938,5497.69775853785,0.0,1.0
2024-11-19,31.9228,35.01,31.7963,35.01,3548,31.5587406984235,34.6107331390669,31.4336833507487,34.6107331390669,3588.92946592314,0.0,1.0
2024-11-20,32.0093,32.0093,31.79,31.86,744,31.6442542207465,31.6442542207465,31.4274551982559,31.4966568926213,752.582729043636,0.0,1.0
2024-11-21,32.2733,32.34,32.115,32.115,29744,31.9052434680676,31.9711827968416,31.7487487792383,31.7487487792383,30087.1245869274,0.0,1.0
2024-11-22,32.373,32.41,32.31,32.31,7262,32.0038064527567,32.040384491207,31.9415249278278,31.9415249278278,7345.77389558453,0.0,1.0
2024-11-25,32.4837,32.5949,32.36,32.5949,4889,32.1132439894175,32.2231758238952,31.9909547095174,32.2231758238952,4945.39914286874,0.0,1.0
2024-11-26,32.625,32.625,32.42,32.42,996,32.2529325524724,32.2529325524724,32.050270447545,32.050270447545,1007.48978242938,0.0,1.0
2024-11-27,32.421,32.54,32.39,32.4,665,32.0512590431788,32.1689019236,32.0206125785312,32.0304985348691,672.671390879056,0.0,1.0
2024-11-29,32.612,32.66,32.59,32.59,2537,32.2400808092331,32.2875333996551,32.2183317052897,32.2183317052897,2566.26664460175,0.0,1.0
2024-12-02,32.6407,32.6407,32.6,32.6,675,32.2684535039229,32.2684535039229,32.2282176616276,32.2282176616276,682.786750140396,0.0,1.0
2024-12-03,32.6738,32.6738,32.6738,32.6738,102,32.3011760194014,32.3011760194014,32.3011760194014,32.3011760194014,103.17666446566,0.0,1.0
2024-12-04,32.8981,32.8981,32.88,32.88,1686,32.522918020061,32.522918020061,32.5050244390894,32.5050244390894,1705.44957146179,0.0,1.0
2024-12-05,32.8276,33.0,32.8276,32.91,14406,32.4532220278787,32.6236559151445,32.4532220278787,32.5346823081032,14572.1865518852,0.0,1.0
2024-12-06,32.9468,33.0,32.86,32.86,3707,32.5793767167069,32.631983429387,32.4935447118078,32.4935447118078,3748.80675778457,0.00841,1.0
2024-12-09,32.7363,32.7363,32.7363,32.7363,102,32.3712242163467,32.3712242163467,32.3712242163467,32.3712242163467,103.150334311849,0.0,1.0
2024-12-10,32.5521,32.69,32.5521,32.6484,1192,32.1890784179318,32.3254405547473,32.1890784179318,32.2843044786667,1205.44312254632,0.0,1.0
2024-12-11,32.8233,32.83,32.819,32.83,1565,32.4572539908424,32.4638792723266,32.4530019445168,32.4638792723266,1582.64973723573,0.0,1.0
2024-12-12,32.5879,32.71,32.5879,32.71,639,32.2244791757128,32.3452175144015,32.2244791757128,32.3452175144015,646.206506130114,0.0,1.0
2024-12-13,32.3968,32.45,32.34,32.45,3831,32.0355103262171,32.0881170388973,31.9793437607993,32.0881170388973,3874.20520341858,0.0,1.0
2024-12-16,32.3778,32.48,32.3778,32.46,2383,32.0167222145457,32.1177824783785,32.0167222145457,32.0980055187243,2409.87496730526,0.0,1.0
2024-12-17,32.2731,32.4,32.215,32.255,1304,31.9131898307561,32.0386746397618,31.8557377629607,31.8952916822691,1318.70623473188,0.0,1.0
2024-12-18,31.3979,32.31,31.3979,32.31,3752,31.0477500762894,31.949678321318,31.0477500762894,31.949678321318,3794.31425821626,0.0,1.0
2024-12-19,31.3156,31.6,31.3156,31.6,4236,30.9663678873125,31.2475962535949,30.9663678873125,31.2475962535949,4283.77270730386,0.0,1.0
2024-12-20,31.5521,31.62,31.147,31.147,4915,31.3056515186597,31.3730211624589,30.9037156909268,30.9037156909268,4953.69251164013,0.10661,1.0
2024-12-23,31.7127,31.7127,31.415,31.415,4155,31.4649970973659,31.4649970973659,31.1696223851564,31.1696223851564,4187.70953934176,0.0,1.0
2024-12-24,31.937,31.937,31.68,31.695,1720,31.6875451254095,31.6875451254095,31.4325525119133,31.4474353492769,1733.54041099106,0.0,1.0
2024-12-26,31.9274,31.9274,31.9274,31.9274,5,31.6780201094968,31.6780201094968,31.6780201094968,31.6780201094968,5.03936165985772,0.0,1.0
2024-12-27,31.6211,31.7619,31.4806,31.7619,1991,31.3741125705322,31.5138128039185,31.2347099938932,31.5138128039185,2006.67381295534,0.0,1.0
2024-12-30,31.39,31.41,31.11,31.11,1358,31.1448176562171,31.1646614393686,30.8670046920966,30.8670046920966,1368.69062681735,0.0,1.0
2024-12-31,31.2274,31.41,31.2274,31.33,223,30.9834876991957,31.1646614393686,30.9834876991957,31.0852863067627,224.755530029654,0.0,1.0
2025-01-02,31.2819,31.48,31.2819,31.441,744,31.0375620082834,31.2341146803987,31.0375620082834,31.1954193032533,749.857014986829,0.0,1.0
2025-01-03,31.665,31.675,31.63,31.63,1099,31.4176696745497,31.4275915661254,31.3829430540346,31.3829430540346,1107.65169283672,0.0,1.0
2025-01-06,31.8574,32.0,31.83,32.0,1283,31.6085668684667,31.7500530423366,31.5813808855492,31.7500530423366,1293.10020191949,0.0,1.0
2025-01-07,31.4882,32.05,31.472,32.05,2650,31.2422506314908,31.7996625002153,31.2261771671381,31.7996625002153,2670.86167972458,0.0,1.0
2025-01-08,31.589,31.5989,31.35,31.45,2992,31.3422632985741,31.3520859712341,31.1051300899142,31.2043490056715,3015.55401725886,0.0,1.0
2025-01-10,31.1174,31.47,31.014,31.47,3480,30.8743468918627,31.2241927888229,30.7717545329696,31.2241927888229,3507.39571526097,0.0,1.0
2025-01-13,31.1185,31.1185,30.95,30.95,1896,30.875438299936,30.875438299936,30.708254426885,30.708254426885,1910.92594141805,0.0,1.0
2025-01-14,31.1757,31.21,31.06,31.11,143184,30.9321915197492,30.9662236078539,30.817395234218,30.8670046920966,144311.191981013,0.0,1.0
2025-01-15,31.6321,31.7255,31.5,31.5501,5345,31.3850266512655,31.4776971185828,31.2539584635501,31.3036671403445,5387.0776143879,0.0,1.0
2025-01-16,31.7748,31.79,31.67,31.67,2798,31.5266120440512,31.5416933192463,31.4226306203375,31.4226306203375,2820.02678485638,0.0,1.0
2025-01-17,32.0324,32.12,32.0324,32.1,2096,31.782199971042,31.8691157412454,31.782199971042,31.8492719580939,2112.50040781235,0.0,1.0
2025-01-21,32.508,32.57,32.29,32.29,3699,32.2540851343837,32.3156008621533,32.0377878980328,32.0377878980328,3728.11975596274,0.0,1.0
2025-01-22,32.7419,32.7419,32.65,32.65,3323,32.4861581783401,32.4861581783401,32.3949759947591,32.3949759947591,3349.15975914143,0.0,1.0
2025-01-23,32.8541,32.8541,32.59,32.6,13661,32.5974818018198,32.5974818018198,32.3354446453047,32.3453665368804,13768.5439270632,0.0,1.0
2025-01-24,32.7773,32.97,32.7773,32.97,27305,32.5212816745181,32.7124765251825,32.5212816745181,32.7124765251825,27519.954024483,0.0,1.0
2025-01-27,32.1973,32.2,31.97,31.97,86866,31.9458119631258,31.9484908738512,31.7202873676094,31.7202873676094,87549.83798904,0.0,1.0
2025-01-28,32.5082,32.5082,32.345,32.41,47474,32.2542835722152,32.2542835722152,32.0923583016993,32.1568505969416,47847.7310880171,0.0,1.0
2025-01-29,32.3,32.56,32.217,32.56,4813,32.0477097896085,32.3056789705775,31.96535808953,32.3056789705775,4850.88953377904,0.0,1.0
2025-01-30,32.4719,32.51,32.3,32.41,9455,32.2182671057953,32.2560695126989,32.0477097896085,32.1568505969416,9529.43289879095,0.0,1.0
2025-01-31,32.3566,32.77,32.3566,32.5389,11865,32.1038676959272,32.5140386936679,32.1038676959272,32.2847437793527,11958.4052188423,0.0,1.0
2025-02-03,32.3012,32.3725,31.92,31.92,15080,32.0489004165976,32.1196435035326,31.6706779097308,31.6706779097308,15198.7147661309,0.0,1.0
2025-02-04,32.5196,32.54,32.38,32.38,4888,32.2655945286116,32.2858351874261,32.1270849222144,32.1270849222144,4926.4799586769,0.0,1.0
2025-02-05,32.6699,32.68,32.4142,32.43,4882,32.4147205589948,32.4247416694863,32.1610177914034,32.176694380093,4920.43272468507,0.0,1.0
2025-02-06,32.6384,32.69,32.6384,32.68,2017,32.3834666005312,32.434663561062,32.3834666005312,32.4247416694863,2032.8784935866,0.0,1.0
2025-02-07,32.4268,32.7,32.4145,32.7,7374,32.1735193747888,32.4445854526378,32.1613154481506,32.4445854526378,7432.05057595815,0.0,1.0
2025-02-10,32.726,32.765,32.72,32.7243,1277117,32.4703823707346,32.50907774788,32.4644292357892,32.4686956491668,1287170.8889905,0.0,1.0
2025-02-11,32.698,32.7389,32.54,32.54,16873,32.4426010743226,32.4831816108673,32.2858351874261,32.2858351874261,17005.8298573558,0.0,1.0
2025-02-12,32.5046,32.57,32.36,32.37,8359,32.250711691248,32.3156008621533,32.1072411390629,32.1171630306387,8424.80482295012,0.0,1.0
2025-02-13,32.7729,32.795,32.5,32.51,8352,32.5169160422248,32.5388434226072,32.2461476211231,32.2560695126989,8417.74971662633,0.0,1.0
2025-02-14,32.74,32.8,32.6921,32.8,11939,32.4842730189407,32.543804368395,32.4367471582929,32.543804368395,12032.9877714082,0.0,1.0
2025-02-18,32.8724,32.875,32.73,32.73,10368,32.6156388634033,32.618218555213,32.4743511273649,32.4743511273649,10449.620337881,0.0,1.0
2025-02-19,32.8281,32.84,32.77,32.7861,5529,32.5716848837229,32.583491934698,32.5140386936679,32.5300129391048,5572.52612347065,0.0,1.0
2025-02-20,32.7524,32.79,32.6,32.79,5968,32.4965761644946,32.5338824768193,32.3453665368804,32.5338824768193,6014.98207720616,0.0,1.0
2025-02-21,32.1883,32.7599,32.165,32.71,5300,31.9368822607076,32.5040175831764,31.9137642533362,32.4545073442135,5341.72335944918,0.0,1.0
2025-02-24,32.02,32.1977,31.98,32.0,11564,31.7698968254881,31.9462088387888,31.7302092591852,31.7500530423366,11655.0356469189,0.0,1.0
2025-02-25,31.7677,31.8,31.62,31.67,4413,31.5195675010324,31.551615210822,31.3730211624589,31.4226306203375,4447.74060099042,0.0,1.0
2025-02-26,31.8973,32.08,31.795,32.08,2601,31.6481552158539,31.8294281749425,31.5466542650342,31.8294281749425,2621.47593545798,0.0,1.0
2025-02-27,31.2917,31.85,31.2917,31.81,2052,31.0472854620277,31.6012246687007,31.0472854620277,31.5615371023978,2068.1540252056,0.0,1.0
2025-02-28,31.6886,31.69,31.18,31.34,10027,31.4410853386684,31.442474403489,30.9364579331268,31.0952081983384,10105.9358726787,0.0,1.0
2025-03-03,31.1594,31.94,31.011,31.94,7801,30.9160188364808,31.6905216928823,30.7687779654969,31.6905216928823,7862.41206171,0.0,1.0
2025-03-04,30.9563,31.31,30.59,30.83,8182,30.7145052185777,31.0654425236112,30.3510663301587,30.5891917279762,8246.41142019116,0.0,1.0
2025-03-05,31.43,31.43,30.89,30.91,18794,31.18450522252,31.18450522252,30.6487230774306,30.668566860582,18941.9526070732,0.0,1.0
2025-03-06,30.7408,31.15,30.6744,30.92,8679,30.5006884551207,30.9066922583996,30.4348070950578,30.6784887521578,8747.32396918102,0.0,1.0
2025-03-07,31.0066,31.0252,30.52,30.65,6525,30.7644123332036,30.7828670515345,30.2816130891286,30.4105976796131,6576.36696611431,0.0,1.0
2025-03-10,30.225,30.599,30.14,30.56,5364,29.9889172876445,30.3599960325768,29.9045812092508,30.3213006554315,5406.22718869536,0.0,1.0
2025-03-11,30.0619,30.2589,29.8951,30.14,5872,29.8270912360444,30.0225525000862,29.6615940845612,29.9045812092508,5918.22633333689,0.0,1.0
2025-03-12,30.2906,30.4338,30.035,30.17,13053,30.0540048963813,30.1960863837458,29.8004013477056,29.934346883978,13155.7575492246,0.0,1.0
2025-03-13,29.82,30.09,29.82,30.09,59586,29.5870806788275,29.8549717513722,29.5870806788275,29.8549717513722,60055.0807728562,0.0,1.0
2025-03-14,30.5596,30.56,30.16,30.16,10329,30.3209037797685,30.3213006554315,29.9244249924023,29.9244249924023,10410.313316934,0.0,1.0
2025-03-17,30.8317,30.9687,30.6301,30.75,3387,30.5908784495441,30.7268083641316,30.3908531153774,30.5098165953704,3413.66358838761,0.0,1.0
2025-03-18,30.435,30.67,30.39,30.67,16268,30.1972770107349,30.4304414627645,30.1526284986441,30.4304414627645,16396.067096513,0.0,1.0
2025-03-19,30.7463,30.88,30.53,30.53,6740,30.5061454954873,30.6388011858548,30.2915349807043,30.2915349807043,6793.05951748821,0.0,1.0
2025-03-20,30.56,30.8436,30.49,30.49,25247,30.3213006554315,30.6026855005192,30.2518474144014,30.2518474144014,25445.7527652855,0.0,1.0
2025-03-21,30.5,30.56,30.19,30.21,18670,30.3245451139767,30.3841999568239,30.0163284259331,30.0362133735488,18778.0228148433,0.06327,1.0
2025-03-24,31.0468,31.05,30.98,31.02,4129,30.8681995817906,30.8713811734091,30.8017838567541,30.8415537519855,4152.88999477707,0.0,1.0
2025-03-25,31.0606,31.1,31.005,31.1,2912,30.8819201956454,30.9210935424484,30.8266400412737,30.9210935424484,2928.84855044584,0.0,1.0
2025-03-26,30.6715,30.8476,30.56,30.8476,2484,30.4950585397816,30.670145503538,30.3841999568239,30.670145503538,2498.3721838281,0.0,1.0
2025-03-27,30.4573,30.5486,30.4571,30.5486,1780,30.2820907508172,30.372865536683,30.281891901341,30.372865536683,1790.29890789615,0.0,1.0
2025-03-28,29.8905,30.43,29.854,30.43,4673,29.7185513353876,30.2549477973217,29.6822613059889,30.2549477973217,4700.03752617904,0.0,1.0
2025-03-31,29.8919,29.8919,29.43,29.55,3887,29.7199432817207,29.7199432817207,29.2607004165356,29.3800101022299,3909.48980617546,0.0,1.0
2025-04-01,30.0025,30.03,29.65,29.75,3432,29.8299070420357,29.8572488450073,29.4794348403085,29.5788595783872,3451.8572201683,0.0,1.0
2025-04-02,30.1894,30.22,30.0061,30.02,3952,30.0157318775046,30.0461558473566,29.8334863326065,29.8473063711994,3974.86588989077,0.0,1.0
2025-04-03,28.84,29.56,28.8124,29.56,9005,28.6740944618718,29.3899525760378,28.6466532341621,29.3899525760378,9057.10205932854,0.0,1.0
2025-04-04,26.9948,27.89,26.9948,27.77,11895,26.8395091948452,27.729559450125,26.8395091948452,27.6102497644306,11963.8233199015,0.0,1.0
2025-04-07,27.0388,27.55,25.78,26.18,14566,26.8832560795998,27.3915153406577,25.6316974766663,26.0293964289807,14650.277467649,0.0,1.0
2025-04-08,26.55,28.01,26.25,27.74,21407,26.3972679598716,27.8488691358193,26.0989937456357,27.580422343007,21530.8588322094,0.0,1.0
2025-04-09,29.0211,29.04,26.32,26.45,44825,28.8541526625322,28.872943938029,26.1685910622908,26.2978432217929,45084.3531159801,0.0,1.0
2025-04-10,27.8973,28.195,27.5931,28.07,6712,27.7368174560047,28.0328049012647,27.4343674027696,27.9085239786665,6750.83498303311,0.0,1.0
2025-04-11,28.3766,28.3766,27.8,27.8,8679,28.2133602256155,28.2133602256155,27.6400771858542,27.6400771858542,8729.21585484868,0.0,1.0
2025-04-14,28.5865,28.83,28.43,28.676,16231,28.4220527508425,28.6641519880639,28.2664530357495,28.5110378914229,16324.9109966642,0.0,1.0
2025-04-15,28.6048,28.83,28.6031,28.83,6367,28.4402474779109,28.6641519880639,28.4385572573636,28.6641519880639,6403.83884639031,0.0,1.0
2025-04-16,28.0582,28.6499,27.815,28.42,13506,27.8967918595732,28.4850880347843,27.654990896566,28.2565105619416,13584.1444101378,0.0,1.0
2025-04-17,28.0485,28.3718,27.9704,28.07,9090,27.8871476599796,28.2085878381877,27.8094969395402,27.9085239786665,9142.59386111009,0.0,1.0
2025-04-21,27.4857,27.56,27.295,27.447,5646,27.3275852340731,27.4014578144655,27.1379822585572,27.2891078604367,5678.66721010205,0.0,1.0
2025-04-22,28.0704,28.17,27.62,27.62,3332,27.9089216776188,28.0079487167451,27.4611126573127,27.4611126573127,3351.27862983705,0.0,1.0
2025-04-23,28.5975,29.0099,28.5599,28.7,7904,28.4329894720311,28.8430170918673,28.3956057705136,28.5348998285617,7949.73177978155,0.0,1.0
2025-04-24,29.2362,29.33,28.59,28.61,106096,29.0680152741392,29.161275678457,28.4255326166753,28.445417564291,106709.861197837,0.0,1.0
2025-04-25,29.4967,29.4967,29.29,29.29,1053,29.327016716834,29.327016716834,29.1215057832255,29.1215057832255,1059.092556188,0.0,1.0
2025-04-28,29.5824,29.675,29.3189,29.675,9434,29.4122237173674,29.5042910248282,29.1502395325303,29.5042910248282,9488.58421184958,0.0,1.0
2025-04-29,29.7846,29.9399,29.6251,29.6251,1874,29.6132605377624,29.7676671559984,29.454678080527,29.454678080527,1884.84278280751,0.0,1.0
2025-04-30,29.595,29.595,29.268,29.29,2207,29.4247512343653,29.4247512343653,29.0996323408482,29.1215057832255,2219.76948861056,0.0,1.0
2025-05-01,30.133,30.37,30.133,30.3,2337,29.9596563252282,30.1952929544746,29.9596563252282,30.1256956378195,2350.52165604118,0.0,1.0
2025-05-02,30.609,30.7,30.49,30.49,1655,30.4329180784824,30.523394590134,30.3146026401689,30.3146026401689,1664.57566998209,0.0,1.0
2025-05-05,30.5372,30.71,30.21,30.21,10625,30.361531116542,30.5333370639418,30.0362133735488,30.0362133735488,10686.4752226947,0.0,1.0
2025-05-06,30.2509,30.4,30.14,30.14,3776,30.0768780914229,30.2251203758981,29.9666160568937,29.9666160568937,3797.84757090778,0.0,1.0
2025-05-07,30.3148,30.41,30.0925,30.19,5367,30.1404104990552,30.235062849706,29.9193893063064,30.0163284259331,5398.05294307787,0.0,1.0
2025-05-08,30.5081,30.6864,30.26,30.26,3856,30.3325985177611,30.5098728257553,30.0859257425881,30.0859257425881,3878.31044317278,0.0,1.0
2025-05-09,30.4259,30.625,30.32,30.625,8460,30.2508713830605,30.448826036575,30.1455805854352,30.448826036575,8508.94874202326,0.0,1.0
2025-05-12,31.2875,31.36,31.0301,31.11,9599,31.1075149263458,31.1795978614528,30.8515956505315,30.9310360162563,9654.53888589614,0.0,1.0
2025-05-13,31.7982,31.89,31.4,31.4,179334,31.6152770637133,31.7065489732695,31.2193677566843,31.2193677566843,180371.609184633,0.0,1.0
2025-05-14,31.83,31.88,31.66,31.68,22667,31.6468941304223,31.6966064994616,31.4778720756887,31.4977570233044,22798.1490703831,0.0,1.0
2025-05-15,31.8,31.9729,31.59,31.59,5848,31.6170667089987,31.7889720811366,31.4082747590336,31.4082747590336,5881.83596257116,0.0,1.0
2025-05-16,32.15,32.15,31.7601,31.79,6034,31.9650532922739,31.9650532922739,31.5773962385053,31.6071242351908,6068.91214058726,0.0,1.0
2025-05-19,32.27,32.27,31.68,31.91,4167,32.0843629779682,32.0843629779682,31.4977570233044,31.7264339208852,4191.10985910294,0.0,1.0
2025-05-20,32.1282,32.2,31.92,31.92,6980,31.9433786993727,32.0147656613132,31.736376394693,31.736376394693,7020.38560512085,0.0,1.0
2025-05-21,31.6216,32.26,31.51,31.96,7280,31.4396929762665,32.0744205041603,31.3287349685707,31.7761462899245,7322.12137611457,0.0,1.0
2025-05-22,31.7308,31.79,31.66,31.69,11479,31.5482647902483,31.6071242351908,31.4778720756887,31.5076994971122,11545.4163841235,0.0,1.0
2025-05-23,31.6235,31.7561,31.5401,31.5401,2677,31.44158204629,31.5734192489822,31.3586618147324,31.3586618147324,2692.4888631674,0.0,1.0
2025-05-27,32.1464,32.21,31.955,31.955,3177,31.961474001703,32.024708135121,31.7711750530206,31.7711750530206,3195.38181482363,0.0,1.0
2025-05-28,31.9447,32.14,31.9447,32.0313,8474,31.7609343049985,31.955110818466,31.7609343049985,31.8470361281745,8523.02974466962,0.0,1.0
2025-05-29,32.0589,32.12,32.025,32.035,3202,31.8744773558842,31.9352258708503,31.8407723696756,31.8507148434834,3220.52646240644,0.0,1.0
2025-05-30,32.1286,32.1286,31.8,31.9752,2540,31.943776398325,31.943776398325,31.6170667089987,31.7912588501124,2554.6961944136,0.0,1.0
2025-06-02,32.2973,32.2973,31.9693,31.9693,2646,32.1115059314636,32.1115059314636,31.7853927905658,31.7853927905658,2661.30950016473,0.0,1.0
2025-06-03,32.4511,32.519,32.3127,32.329,5342,32.2644211786286,32.3319305757839,32.1268173411278,32.1430235734346,5372.90829549506,0.0,1.0
2025-06-04,32.5195,32.6186,32.5195,32.535,983,32.3324276994743,32.4309576149102,32.3324276994743,32.3478385338765,988.687542956131,0.0,1.0
2025-06-05,32.5011,32.6986,32.5011,32.6254,1902,32.3141335476679,32.5104974053731,32.3141335476679,32.4377184970996,1913.00478810026,0.0,1.0
2025-06-06,32.9164,32.9164,32.875,32.875,322,32.7270444849083,32.7270444849083,32.6858826433438,32.6858826433438,323.863060866607,0.0,1.0
2025-06-09,33.0283,33.125,32.95,32.95,4373,32.8383007668183,32.9344444885403,32.7604511969027,32.7604511969027,4398.30175518531,0.0,1.0
2025-06-10,33.1819,33.2284,33.0437,33.22,1268,32.991017164507,33.0372496677136,32.8536121764824,33.028897989715,1275.33652540018,0.0,1.0
2025-06-11,33.1348,33.28,33.0926,33.2201,9130,32.944188112872,33.0885528325622,32.9022308734028,33.0289974144531,9182.8252972426,0.0,1.0
2025-06-12,33.2975,33.38,33.27,33.38,2292,33.1059521617259,33.1879775706408,33.0786103587543,33.1879775706408,2305.26129039212,0.0,1.0
2025-06-13,33.0101,33.34,33.0101,33.1,3953,32.820205464488,33.1482076754093,32.820205464488,32.9095883040207,3975.87167579408,0.0,1.0
2025-06-16,33.378,33.449,33.2556,33.2556,7149,33.1859890758792,33.256580639915,33.064293196471,33.064293196471,7190.36342278065,0.0,1.0
2025-06-17,33.1075,33.3998,33.1075,33.23,5882,32.9170451593766,33.2076636687803,32.9170451593766,33.0388404635229,5916.03268328378,0.0,1.0
2025-06-18,33.0131,33.2785,33.0131,33.25,5191,32.8231882066304,33.087061461491,32.8231882066304,33.0587254111386,5221.03462409488,0.0,1.0
2025-06-20,32.6777,32.82,32.655,32.75,2821,32.5850759014059,32.7269725557228,32.5624402439709,32.657170968919,2829.01878083465,0.09591,1.0
2025-06-23,32.8859,32.8977,32.6827,32.75,11857,32.7926857638709,32.804452317075,32.5900617290347,32.657170968919,11890.7038937811,0.0,1.0
2025-06-24,33.3092,33.37,33.1,33.1,6359,33.2147859309287,33.2754135948954,33.0061789029379,33.0061789029379,6377.07565662091,0.0,1.0
2025-06-25,33.3163,33.449,33.29,33.449,5009,33.2218658061617,33.3541896714311,33.195640352834,33.3541896714311,5023.23823934802,0.0,1.0
2025-06-26,33.6784,33.72,33.41,33.41,4188,33.5829394430424,33.6244215289144,33.3153002159262,33.3153002159262,4199.90452113986,0.0,1.0
2025-06-27,33.7925,33.948,33.64,33.66,5203,33.6967160295326,33.8517752687896,33.5446482868529,33.5645915973683,5217.7896904228,0.0,1.0
2025-06-30,34.0112,34.0112,33.9133,33.99,4188,33.9147961300182,33.9147961300182,33.8171736250455,33.8936562208719,4199.90452113986,0.0,1.0
2025-07-01,33.93,33.969,33.78,33.861,4953,33.8338262893258,33.8727157448308,33.6842514604605,33.7650218680478,4967.07905759449,0.0,1.0
2025-07-02,34.0269,34.07,33.875,33.875,5780,33.9304516287728,33.9734294629334,33.7789821854085,33.7789821854085,5796.42983099053,0.0,1.0
2025-07-03,34.3732,34.45,34.3732,34.43,613,34.2757700503464,34.3523523627254,34.2757700503464,34.3324090522101,614.742471695017,0.0,1.0
2025-07-07,34.1797,34.3312,34.12,34.16,2367,34.0828185211102,34.2338890982641,34.0232877392218,34.0631743602526,2373.72827161844,0.0,1.0
2025-07-08,34.268,34.28,34.18,34.18,2221,34.1708682370356,34.1828342233448,34.0831176707679,34.0831176707679,2227.31326204671,0.0,1.0
2025-07-09,34.4906,34.5471,34.3,34.3,4601,34.3928372830716,34.4491771352776,34.2027775338602,34.2027775338602,4614.07848657223,0.0,1.0
2025-07-10,34.4631,34.5887,34.42,34.42,4690,34.365415231113,34.4906592211495,34.3224373969524,34.3224373969524,4703.3314718591,0.0,1.0
2025-07-11,34.2933,34.459,34.2933,34.412,5943,34.1960965248375,34.3613268524574,34.1960965248375,34.3144600727462,5959.8931635946,0.0,1.0
2025-07-14,34.4033,34.5078,34.4033,34.4686,2211,34.305784732672,34.4099885301149,34.305784732672,34.3708996415047,2217.28483673358,0.0,1.0
2025-07-15,34.385,34.44,34.32,34.351114,5732,34.2875366035505,34.3423807074677,34.2227208443755,34.2537466525443,5748.2933894875,0.0,1.0
2025-07-16,34.4074,34.409,34.28,34.32,7117,34.3098731113277,34.3114685761689,34.1828342233448,34.2227208443755,7137.23029535634,0.0,1.0
2025-07-17,34.589,34.6002,34.4562,34.54,2476,34.4909583708073,34.5021266246959,34.3585347889852,34.4420972600446,2483.03810753158,0.0,1.0
2025-07-18,34.6025,34.62,34.54,34.61,7059,34.5044201054051,34.5218705021061,34.4420972600446,34.5118988468484,7079.06542854018,0.0,1.0
2025-07-21,34.6696,34.83,34.6696,34.81,1760,34.5713299121842,34.7312752625175,34.5713299121842,34.7113319520021,1765.00285511131,0.0,1.0
2025-07-22,34.6444,34.7147,34.52,34.655,3661,34.5462013409348,34.6163020773964,34.4221539495292,34.556771295508,3671.40650713778,0.0,1.0
2025-07-23,34.9932,34.9932,34.8453,34.85,2053,34.8940126763229,34.8940126763229,34.7465318950617,34.7512185730328,2058.83571678608,0.0,1.0
2025-07-24,35.1256,35.2185,35.0591,35.09,3391,35.0260373919346,35.1186740692785,34.959725884471,34.9905382992173,3400.63902368321,0.0,1.0
2025-07-25,35.162,35.27,35.12,35.12,3701,35.0623342170726,35.1700280938556,35.0204532649903,35.0204532649903,3711.52020839031,0.0,1.0
2025-07-28,35.1637,35.215,35.06,35.215,174193,35.0640293984664,35.1151839899384,34.9606233334442,35.1151839899384,174688.149057048,0.0,1.0
2025-07-29,35.0325,35.2,34.95,35.11,6305,34.9332012814856,35.1002265070518,34.8509351256097,35.0104816097327,6322.92215992999,0.0,1.0
2025-07-30,34.9763,35.1688,34.75,35.1688,5550,34.8771605789374,35.0691149426478,34.651502020456,35.0691149426478,5565.77604878849,0.0,1.0
2025-07-31,34.9769,35.38,34.97,35.23,6109,34.8777588782529,35.2797163016902,34.8708784361251,35.1301414728249,6126.36502379259,0.0,1.0
2025-08-01,34.435,34.5737,34.24,34.51,4713,34.3373948798389,34.475701738263,34.142947602314,34.4121822942715,4726.39685007931,0.0,1.0
2025-08-04,34.9662,35.01,34.82,34.825,3763,34.8670892071271,34.9107650571558,34.7213036072598,34.7262894348886,3773.69644533173,0.0,1.0
2025-08-05,34.7302,34.9527,34.66,34.9527,1512,34.6317581430458,34.8536274725293,34.5617571231368,34.8536274725293,1516.29790734562,0.0,1.0
2025-08-06,34.9372,34.98,34.74,34.75,7318,34.8381714068799,34.8808500913827,34.6415303651983,34.651502020456,7338.80164415029,0.0,1.0
2025-08-07,34.8843,34.8843,34.8,34.845,3016,34.7854213505667,34.7854213505667,34.7013602967444,34.746232745404,3024.57307444074,0.0,1.0
2025-08-08,34.9855,35.037,34.935,35.0,185764,34.8863345017745,34.9376885263516,34.8359776427232,34.9007934018981,186292.039986873,0.0,1.0
2025-08-11,34.8021,34.9778,34.8,34.9778,3376,34.7034543443485,34.8786563272261,34.7013602967444,34.8786563272261,3385.59638571351,0.0,1.0
2025-08-12,35.202,35.2062,35.06,35.1281,8042,35.1022208381034,35.1064089333116,34.9606233334442,35.0285303057491,8064.85963682108,0.0,1.0
2025-08-13,35.2188,35.3599,35.14,35.3599,3070,35.1189732189363,35.2596732746222,35.0403965755057,35.2596732746222,3078.72657113165,0.0,1.0
2025-08-14,35.1213,35.2795,34.5,35.084,19852,35.0217495801738,35.1795011663504,34.4022106390139,34.9845553060627,19908.4299316305,0.0,1.0
2025-08-15,35.2093,35.31,35.07,35.07,5062,35.1095001464415,35.2099147148864,34.9705949887019,34.9705949887019,5076.38889350763,0.0,1.0
2025-08-18,35.1491,35.19,35.04,35.07,4755,35.0494707817902,35.0902548517941,34.9406800229289,34.9705949887019,4768.51623639447,0.0,1.0
2025-08-19,34.7117,35.005,34.7117,34.975,8202,34.6133105808191,34.905779229527,34.6133105808191,34.8758642637539,8225.3144418312,0.0,1.0
2025-08-20,34.735,35.49,34.45,35.49,2875,34.6365445375695,35.3894045095247,34.3523523627254,35.3894045095247,2883.17227752557,0.0,1.0
2025-08-21,34.6402,34.75,34.5814,34.74,5420,34.5420132457266,34.651502020456,34.4833799128114,34.6415303651983,5435.40651971777,0.0,1.0
2025-08-22,35.1668,35.23,35.09,35.23,2651,35.0671206115963,35.1301414728249,34.9905382992173,35.1301414728249,2658.5355505114,0.0,1.0
2025-08-25,35.0339,35.17,35.0,35.0512,6004,34.9345973132217,35.0703115412788,34.9007934018981,34.9518482768175,6021.0665580047,0.0,1.0
2025-08-26,35.1494,35.1494,34.94,35.04,4836,35.0497699314479,35.0497699314479,34.840963470352,34.9406800229289,4849.74648143084,0.0,1.0
2025-08-27,35.1982,35.31,35.08,35.12,10336,35.0984316091054,35.2099147148864,34.9805666439596,35.0204532649903,10365.3804036537,0.0,1.0
2025-08-28,35.3852,35.4,35.1768,35.1768,1070,35.2849015624242,35.2996596122055,35.077092266854,35.077092266854,1073.04150850517,0.0,1.0
2025-08-29,35.1724,35.22,35.0364,35.1859,77230,35.0727047385406,35.1201698175672,34.9370902270361,35.0861664731385,77449.5286933217,0.0,1.0
2025-09-02,34.8843,34.8843,34.53,34.573,5812,34.7854213505667,34.7854213505667,34.4321256047869,34.475003722395,5828.52079199256,0.0,1.0
2025-09-03,35.047,35.047,34.8,34.8812,3732,34.9476601816092,34.9476601816092,34.7013602967444,34.7823301374368,3742.60832686102,0.0,1.0
2025-09-04,35.2365,35.26,35.145,35.145,2127,35.1366230487424,35.1600564385979,35.0453824031346,35.0453824031346,2133.04606410326,0.0,1.0
2025-09-05,35.3658,35.3994,35.23,35.23,249101,35.2655565512242,35.2990613128901,35.1301414728249,35.1301414728249,249809.07739266,0.0,1.0
2025-09-08,35.4764,35.53,35.4202,35.4202,2636,35.3758430583742,35.4292911305554,35.319802355826,35.319802355826,2643.49291254171,0.0,1.0
2025-09-09,35.63,35.63,35.463,35.51,9939,35.5290076831323,35.5290076831323,35.3624810403289,35.4093478200401,9967.25191872231,0.0,1.0
2025-09-10,35.8066,35.96,35.69,35.89,4953,35.705107114983,35.8580723066359,35.5888376146784,35.7882707198321,4967.07905759449,0.0,1.0
2025-09-11,36.0856,36.15,36.01,36.13,5625,35.9833162966724,36.0475337565319,35.9079305829243,36.0275904460165,5640.98923863699,0.0,1.0
2025-09-12,35.8408,35.95,35.75,35.905,4985,35.7392101759643,35.8481006513782,35.6486675462245,35.8032282027186,4999.17001859651,0.0,1.0
2025-09-15,36.1868,36.27,35.87,35.87,6913,36.0842294478802,36.1671936196241,35.7683274093167,35.7683274093167,6932.65041896844,0.0,1.0
2025-09-16,36.1053,36.13,36.03,36.075,3352,36.0029604575301,36.0275904460165,35.9278738934397,35.9727463420993,3361.52816496198,0.0,1.0
2025-09-17,36.1092,36.2699,36.01,36.26,8476,36.0068494030806,36.1670939030716,35.9079305829243,36.1572219643664,8500.09329541103,0.0,1.0
2025-09-18,36.4603,36.475,36.37,36.455,3618,36.3569542191779,36.3716125524067,36.266910172201,36.3516692418913,3628.28427829131,0.0,1.0
2025-09-19,36.566,36.59,36.35,36.59,7438,36.566,36.59,36.35,36.59,7438,0.10394,1.0
2025-09-22,36.6426,36.645,36.5,36.5,4737,36.6426,36.645,36.5,36.5,4737,0.0,1.0
2025-09-23,36.2691,36.61,36.2215,36.61,3600,36.2691,36.61,36.2215,36.61,3600,0.0,1.0
2025-09-24,36.1483,36.29,36.1483,36.28,3987,36.1483,36.29,36.1483,36.28,3987,0.0,1.0
2025-09-25,35.8887,36.07,35.75,35.98,9154,35.8887,36.07,35.75,35.98,9154,0.0,1.0
2025-09-26,35.9909,36.08,35.84,36.02,2665,35.9909,36.08,35.84,36.02,2665,0.0,1.0
2025-09-29,36.1452,36.3,36.0514,36.155,7541,36.1452,36.3,36.0514,36.155,7541,0.0,1.0
2025-09-30,36.4258,36.4258,36.17,36.21,3469,36.4258,36.4258,36.17,36.21,3469,0.0,1.0
2025-10-01,36.714,36.8,36.48,36.49,10481,36.714,36.8,36.48,36.49,10481,0.0,1.0
2025-10-02,36.6985,36.75,36.46,36.675,4316,36.6985,36.75,36.46,36.675,4316,0.0,1.0
2025-10-03,36.6146,36.78,36.5913,36.745,4025,36.6146,36.78,36.5913,36.745,4025,0.0,1.0
2025-10-06,36.9,36.95,36.813,36.813,4280,36.9,36.95,36.813,36.813,4280,0.0,1.0
2025-10-07,36.5452,36.7585,36.495,36.7585,8005,36.5452,36.7585,36.495,36.7585,8005,0.0,1.0
2025-10-08,36.8186,36.89,36.66,36.71,6441,36.8186,36.89,36.66,36.71,6441,0.0,1.0
2025-10-09,36.7344,36.8496,36.6665,36.8281,4454,36.7344,36.8496,36.6665,36.8281,4454,0.0,1.0
2025-10-10,35.867,36.7,35.82,36.7,20768,35.867,36.7,35.82,36.7,20768,0.0,1.0
2025-10-13,36.3216,36.39,36.09,36.09,5384,36.3216,36.39,36.09,36.09,5384,0.0,1.0
2025-10-14,36.1839,36.38,36.1839,36.3,2650,36.1839,36.38,36.1839,36.3,2650,0.0,1.0
2025-10-15,36.2714,36.5682,35.99,36.55,195570,36.2714,36.5682,35.99,36.55,195570,0.0,1.0
2025-10-16,36.1824,36.615,36.05,36.615,2479,36.1824,36.615,36.05,36.615,2479,0.0,1.0
2025-10-17,36.2667,36.2667,36.1,36.14,8085,36.2667,36.2667,36.1,36.14,8085,0.0,1.0
2025-10-20,36.6143,36.68,36.35,36.35,2395,36.6143,36.68,36.35,36.35,2395,0.0,1.0
2025-10-21,36.6771,36.6914,36.55,36.6566,1289,36.6771,36.6914,36.55,36.6566,1289,0.0,1.0
2025-10-22,36.5235,36.66,36.35,36.66,4695,36.5235,36.66,36.35,36.66,4695,0.0,1.0
2025-10-23,36.8394,36.95,36.65,36.65,7096,36.8394,36.95,36.65,36.65,7096,0.0,1.0
2025-10-24,37.1664,37.25,37.14,37.25,4563,37.1664,37.25,37.14,37.25,4563,0.0,1.0
2025-10-27,37.5457,37.5457,37.39,37.43,2359,37.5457,37.5457,37.39,37.43,2359,0.0,1.0
2025-10-28,37.56,37.672,37.4108,37.54,7271,37.56,37.672,37.4108,37.54,7271,0.0,1.0
2025-10-29,37.5564,37.7154,37.5564,37.57,4881,37.5564,37.7154,37.5564,37.57,4881,0.0,1.0
2025-10-30,37.0338,37.38,37.0338,37.26,7312,37.0338,37.38,37.0338,37.26,7312,0.0,1.0
2025-10-31,37.2753,37.3675,37.0844,37.3395,11867,37.2753,37.3675,37.0844,37.3395,11867,0.0,1.0
2025-11-03,37.2824,37.42,37.2,37.2485,6357,37.2824,37.42,37.2,37.2485,6357,0.0,1.0
2025-11-04,36.604,36.95,36.604,36.87,9696,36.604,36.95,36.604,36.87,9696,0.0,1.0
2025-11-05,36.7816,36.9,36.78,36.8,9910,36.7816,36.9,36.78,36.8,9910,0.0,1.0
2025-11-06,36.3592,36.68,36.295,36.68,8500,36.3592,36.68,36.295,36.68,8500,0.0,1.0
2025-11-07,36.3486,36.3486,35.77,35.91,33472,36.3486,36.3486,35.77,35.91,33472,0.0,1.0
2025-11-10,37.0138,37.0138,36.8041,36.8041,2386,37.0138,37.0138,36.8041,36.8041,2386,0.0,1.0
2025-11-11,37.0603,37.066,36.82,36.82,5488,37.0603,37.066,36.82,36.82,5488,0.0,1.0
2025-11-12,37.0,37.04,36.87,37.04,6994,37.0,37.04,36.87,37.04,6994,0.0,1.0
2025-11-13,36.3233,36.625,36.25,36.616,5091,36.3233,36.625,36.25,36.616,5091,0.0,1.0
2025-11-14,36.3849,36.62,35.857,35.857,5913,36.3849,36.62,35.857,35.857,5913,0.0,1.0
2025-11-17,36.0453,36.5086,35.9,36.12,6952,36.0453,36.5086,35.9,36.12,6952,0.0,1.0
2025-11-18,35.8479,36.0399,35.7248,35.7248,15539,35.8479,36.0399,35.7248,35.7248,15539,0.0,1.0
2025-11-19,35.8233,35.85,35.62,35.775,4191,35.8233,35.85,35.62,35.775,4191,0.0,1.0
2025-11-20,35.135,36.36,35.135,36.36,4933,35.135,36.36,35.135,36.36,4933,0.0,1.0
2025-11-21,35.4228,35.565,35.11,35.15,7150,35.4228,35.565,35.11,35.15,7150,0.0,1.0
2025-11-24,35.8,36.0,33.57,35.7,16661,35.8,36.0,33.57,35.7,16661,0.0,1.0
2025-11-25,36.2275,36.2275,36.0311,36.0334,5235,36.2275,36.2275,36.0311,36.0334,5235,0.0,1.0
2025-11-26,36.4026,36.54,36.21,36.36,163103,36.4026,36.54,36.21,36.36,163103,0.0,1.0