date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-15,25.45,25.55,25.45,25.55,1955,24.9982043755234,25.0964291471364,24.9982043755234,25.0964291471364,1990.33295562287,0.0,1.0
2023-05-16,25.0,25.16,24.98,25.16,110010,24.5561929032646,24.7133525378455,24.536547948942,24.7133525378455,111998.224270114,0.0,1.0
2023-05-17,25.0865,25.0865,24.91,24.91,272,24.6411573307099,24.6411573307099,24.4677906088129,24.4677906088129,276.915889477965,0.0,1.0
2023-05-18,24.87,25.06,24.785,25.06,2108,24.4285007001676,24.6151277662325,24.3450096442965,24.6151277662325,2146.09814345423,0.0,1.0
2023-05-19,24.895,24.92,24.86,24.89,5761,24.4530568930709,24.4776130859742,24.4186782230063,24.4481456544903,5865.11926206821,0.0,1.0
2023-05-22,25.1818,25.26,25.06,25.22,12753,24.7347655380572,24.8115773094586,24.6151277662325,24.7722874008133,12983.4865386488,0.0,1.0
2023-05-23,24.8129,25.0314,24.8129,24.92,744,24.3724143555766,24.5870354815511,24.3724143555766,24.4776130859742,757.446403572079,0.0,1.0
2023-05-24,24.54,24.64,24.5019,24.61,2021,24.1043589538445,24.2025837254576,24.06693531586,24.1731162939737,2057.5257817462,0.0,1.0
2023-05-25,24.3944,24.47,24.3607,24.47,2279,23.9613436863759,24.0356016137154,23.9282419383423,24.0356016137154,2320.18864750104,0.0,1.0
2023-05-26,24.8551,24.895,24.77,24.8853,8737,24.4138652091973,24.4530568930709,24.3302759285546,24.4435290902244,8894.90487635653,0.0,1.0
2023-05-30,24.495,24.495,24.431,24.431,2332,24.0601578066187,24.0601578066187,23.9972939527863,23.9972939527863,2374.14652302431,0.0,1.0
2023-05-31,24.385,24.399,24.12,24.25,8675,23.9521105578443,23.9658620258701,23.6918149130697,23.8195071161667,8831.78434272552,0.0,1.0
2023-06-01,24.77,24.84,24.77,24.83,6768,24.3302759285546,24.3990332686837,24.3302759285546,24.3892107915224,6890.31889701052,0.0,1.0
2023-06-02,25.26,25.335,25.22,25.22,2021,24.8115773094586,24.8852458881684,24.7722874008133,24.7722874008133,2057.5257817462,0.0,1.0
2023-06-05,25.1998,25.1998,25.04,25.17,3419,24.7524459969475,24.7524459969475,24.5954828119098,24.7231750150068,3480.79200781309,0.0,1.0
2023-06-06,25.52,25.555,25.48,25.48,1281,25.0669617156525,25.1013403857171,25.0276718070073,25.0276718070073,1304.15167066644,0.0,1.0
2023-06-07,25.2,25.51,25.02,25.45,20421,24.7526424464907,25.0571392384912,24.5758378575872,24.9982043755234,20790.0712464321,0.0,1.0
2023-06-08,25.54,25.54,25.36,25.36,877,25.0866066699751,25.0866066699751,24.9098020810716,24.9098020810716,892.85012894182,0.0,1.0
2023-06-09,25.7009,25.78,25.57,25.68,3984,25.2446503275005,25.3223461218465,25.1160741014591,25.2241213502334,4056.00332235372,0.0,1.0
2023-06-12,25.54,25.78,25.54,25.69,28336,25.0866066699751,25.3223461218465,25.0866066699751,25.2339438273947,28848.1200156162,0.0,1.0
2023-06-13,25.86,25.925,25.73,25.925,10019,25.4009259391369,25.4647720406854,25.2732337360399,25.4647720406854,10200.0746201461,0.0,1.0
2023-06-14,26.0504,26.06,26.02,26.03,10613,25.5879459042882,25.597375482363,25.5580855737178,25.5679080508791,10804.810055256,0.0,1.0
2023-06-15,26.3455,26.48,26.295,26.295,1490,25.8778072053183,26.0099195231379,25.8282036956537,25.8282036956537,1516.92895339032,0.0,1.0
2023-06-16,26.3008,26.35,26.21,26.35,7855,25.8339007324073,25.8822273200409,25.7447126397826,25.8822273200409,7996.9643817993,0.0,1.0
2023-06-20,25.8001,25.8199,25.65,25.7749,5191,25.3420893009407,25.3615378057201,25.1946539187495,25.3173366584942,5284.81758191218,0.0,1.0
2023-06-21,25.6717,25.6717,25.6717,25.6717,107,25.2159686941895,25.2159686941895,25.2159686941895,25.2159686941895,108.933824169641,0.0,1.0
2023-06-22,25.61,25.61,25.61,25.61,441,25.1553640101043,25.1553640101043,25.1553640101043,25.1553640101043,448.970247278611,0.0,1.0
2023-06-23,25.2065,25.2065,24.7982,24.7982,428,24.7590270566456,24.7590270566456,24.3579753141495,24.3579753141495,435.735296678561,0.0,1.0
2023-06-26,25.1937,25.1937,25.11,25.11,291,24.7464542858791,24.7464542858791,24.664240152039,24.664240152039,296.259278816499,0.0,1.0
2023-06-27,25.535,25.535,25.3906,25.3906,569,25.0816954313945,25.0816954313945,24.9398588611852,24.9398588611852,579.283607032947,0.0,1.0
2023-06-28,25.399,25.42,25.399,25.42,185,24.9481097420007,24.9687369440395,24.9481097420007,24.9687369440395,188.343527769939,0.0,1.0
2023-06-29,25.2207,25.2207,25.17,25.17,5104,24.7729749742146,24.7729749742146,24.7231750150068,24.7231750150068,5196.24522020416,0.0,1.0
2023-06-30,25.4141,25.4141,25.3612,25.3612,542,24.9629416825143,24.9629416825143,24.910980778331,24.910980778331,551.795632709767,0.0,1.0
2023-07-03,25.74,25.74,25.7039,25.7039,880,25.2830562132013,25.2830562132013,25.2475970706489,25.2475970706489,895.90434831106,0.0,1.0
2023-07-05,25.52,25.52,25.45,25.45,172,25.0669617156525,25.0669617156525,24.9982043755234,24.9982043755234,175.108577169889,0.0,1.0
2023-07-06,25.0021,25.0788,24.96,25.0788,18088,24.5582556234685,24.6335940232957,24.5169029946194,24.6335940232957,18414.9066502846,0.0,1.0
2023-07-07,25.3852,25.42,25.07,25.07,1290,24.9345547235181,24.9687369440395,24.6249502433938,24.6249502433938,1313.31432877417,0.0,1.0
2023-07-10,25.451,25.451,25.451,25.451,53,24.9991866232395,24.9991866232395,24.9991866232395,24.9991866232395,53.9578755232799,0.0,1.0
2023-07-11,25.77,25.77,25.56,25.59,1963,25.3125236446852,25.3125236446852,25.1062516242977,25.1357190557817,1998.47754060751,0.0,1.0
2023-07-12,26.24,26.24,26.15,26.15,2362,25.7741800712665,25.7741800712665,25.6857777768148,25.6857777768148,2404.68871671674,0.0,1.0
2023-07-13,26.5886,26.62,26.5003,26.54,907,26.1165916251097,26.1474342033962,26.0298591517753,26.0688543861057,923.39232263424,0.0,1.0
2023-07-14,26.367,26.38,26.367,26.38,316,25.8989255312151,25.9116947515248,25.8989255312151,25.9116947515248,321.711106893518,0.0,1.0
2023-07-17,26.445,26.445,26.33,26.33,622,25.9755408530733,25.9755408530733,25.8625823657183,25.8625823657183,633.241482556228,0.0,1.0
2023-07-18,26.2955,26.2955,26.2955,26.2955,93,25.8286948195118,25.8286948195118,25.8286948195118,25.8286948195118,94.6808004465099,0.0,1.0
2023-07-19,26.2899,26.2899,26.2899,26.2899,123,25.8231942323015,25.8231942323015,25.8231942323015,25.8231942323015,125.222994138932,0.0,1.0
2023-07-20,26.105,26.15,26.04,26.15,948,25.6415766295889,25.6857777768148,25.5777305280404,25.6857777768148,965.133320680553,0.0,1.0
2023-07-21,25.9643,25.9643,25.95,25.95,241,25.5033743759293,25.5033743759293,25.4893282335887,25.4893282335887,245.355622662462,0.0,1.0
2023-07-24,26.25,26.36,26.191,26.36,2263,25.7840025484278,25.8920497972022,25.7260499331761,25.8920497972022,2303.89947753175,0.0,1.0
2023-07-25,26.3242,26.4154,26.28,26.4154,961,25.8568853289647,25.9464663206758,25.8134699799118,25.9464663206758,978.368271280604,0.0,1.0
2023-07-26,26.6357,26.6357,26.6357,26.6357,1,26.1628554925394,26.1628554925394,26.1628554925394,26.1628554925394,1.01807312308075,0.0,1.0
2023-07-27,26.3221,26.66,26.2843,26.64,2640,25.8548226087609,26.1867241120414,25.8176936450911,26.1670791577188,2687.71304493318,0.0,1.0
2023-07-28,27.0005,27.0005,26.81,26.865,796,26.5211794593839,26.5211794593839,26.334061269461,26.3880848938482,810.386205972277,0.0,1.0
2023-07-31,27.0818,27.1,27.02,27.02,4834,26.6010361987053,26.6189131071388,26.5403332898484,26.5403332898484,4921.36547697235,0.0,1.0
2023-08-01,26.7335,26.87,26.71,26.87,3600,26.258919319177,26.3929961324288,26.2358364978479,26.3929961324288,3665.0632430907,0.0,1.0
2023-08-02,26.0825,26.249,26.0,26.18,1606,25.619476055976,25.7830203007117,25.5384406193952,25.7152452082987,1635.02543566769,0.0,1.0
2023-08-03,26.2106,26.2599,26.09,26.09,738,25.7453019884123,25.7937268008175,25.626842913847,25.626842913847,751.337964833595,0.0,1.0
2023-08-04,26.27,26.44,26.27,26.44,1635,25.8036475027505,25.9706296144927,25.8036475027505,25.9706296144927,1664.54955623703,0.0,1.0
2023-08-07,26.215,26.59,26.15,26.36,22419,25.7496238783633,26.1179667719123,25.6857777768148,25.8920497972022,22824.1813463474,0.0,1.0
2023-08-08,25.89,25.89,25.74,25.785,5963,25.4303933706208,25.4303933706208,25.2830562132013,25.3272573604271,6070.77003293053,0.0,1.0
2023-08-09,25.97,26.1,25.91,26.1,1993,25.5089731879113,25.6366653910083,25.4500383249435,25.6366653910083,2029.01973429994,0.0,1.0
2023-08-10,26.13,26.27,26.02,26.25,4992,25.6661328224922,25.8036475027505,25.5580855737178,25.7840025484278,5082.22103041911,0.0,1.0
2023-08-11,25.78,25.8,25.73,25.8,536,25.3223461218465,25.3419910761691,25.2732337360399,25.3419910761691,545.687193971282,0.0,1.0
2023-08-14,25.608,25.66,25.59,25.63,1183,25.153399514672,25.2044763959108,25.1357190557817,25.1750089644269,1204.38050460453,0.0,1.0
2023-08-15,25.28,25.49,25.24,25.49,2229,24.8312222637812,25.0374942841686,24.791932355136,25.0374942841686,2269.28499134699,0.0,1.0
2023-08-16,25.05,25.21,24.9671,25.21,3365,24.6053052890712,24.762464923652,24.5238769534039,24.762464923652,3425.81605916672,0.0,1.0
2023-08-17,25.09,25.44,25.08,25.44,3063,24.6445951977164,24.9883818983621,24.6347727205551,24.9883818983621,3118.35797599634,0.0,1.0
2023-08-18,24.9194,25.0,24.87,24.87,1259,24.4770237373445,24.5561929032646,24.4285007001676,24.4285007001676,1281.75406195867,0.0,1.0
2023-08-21,24.959,24.959,24.87,24.88,510,24.5159207469033,24.5159207469033,24.4285007001676,24.438323177329,519.217292771183,0.0,1.0
2023-08-22,24.9383,25.0,24.9383,25.0,279,24.4955882191794,24.5561929032646,24.4955882191794,24.5561929032646,284.042401339529,0.0,1.0
2023-08-23,25.4301,25.49,25.37,25.39,2193,24.9786576459724,25.0374942841686,24.9196245582329,24.9392695125555,2232.63435891609,0.0,1.0
2023-08-24,25.211,25.312,25.211,25.3,1634,24.7634471713682,24.8626541906974,24.7634471713682,24.8508672181038,1663.53148311395,0.0,1.0
2023-08-25,25.2293,25.27,25.19,25.2,1430,24.7814223045734,24.8213997866199,24.7428199693294,24.7526424464907,1455.84456600547,0.0,1.0
2023-08-28,25.4886,25.4886,25.455,25.46,1463,25.036119137366,25.036119137366,25.003115614104,25.0080268526847,1489.44097906714,0.0,1.0
2023-08-29,25.8026,25.8026,25.8026,25.8026,806,25.344544920231,25.344544920231,25.344544920231,25.344544920231,820.566937203087,0.0,1.0
2023-08-30,25.8507,25.8507,25.81,25.81,419,25.3917910353769,25.3917910353769,25.3518135533304,25.3518135533304,426.572638570835,0.0,1.0
2023-08-31,25.47,25.63,25.47,25.61,3297,25.017849329846,25.1750089644269,25.017849329846,25.1553640101043,3356.58708679724,0.0,1.0
2023-09-01,25.8883,25.8883,25.82,25.82,1247,25.4287235495034,25.4287235495034,25.3616360304917,25.3616360304917,1269.5371844817,0.0,1.0
2023-09-05,25.5525,25.5525,25.47,25.47,709,25.0988847664268,25.0988847664268,25.017849329846,25.017849329846,721.813844264252,0.0,1.0
2023-09-06,25.3781,25.3781,25.3,25.3,1226,24.9275807647336,24.9275807647336,24.8508672181038,24.8508672181038,1248.157648897,0.0,1.0
2023-09-07,25.0002,25.19,24.9714,25.19,733,24.5563893528078,24.7428199693294,24.5281006185833,24.7428199693294,746.247599218192,0.0,1.0
2023-09-08,25.1201,25.195,25.09,25.11,5734,24.6741608539719,24.7477312079101,24.6445951977164,24.664240152039,5837.63128774503,0.0,1.0
2023-09-11,25.2978,25.35,25.25,25.35,3044,24.8487062731283,24.8999796039103,24.8017548322973,24.8999796039103,3099.01458665781,0.0,1.0
2023-09-12,25.328,25.405,25.18,25.26,4881,24.8783701541555,24.9540032282975,24.7329974921681,24.8115773094586,4969.21491375714,0.0,1.0
2023-09-13,25.1959,25.24,25.1959,25.24,176,24.7486152308546,24.791932355136,24.7486152308546,24.791932355136,179.180869662212,0.0,1.0
2023-09-14,25.3459,25.45,25.3459,25.45,2386,24.8959523882742,24.9982043755234,24.8959523882742,24.9982043755234,2429.12247167067,0.0,1.0
2023-09-15,25.1701,25.22,22.76,22.95,510,24.7232732397784,24.7722874008133,22.3559580191321,22.5425850851969,519.217292771184,0.0,1.0
2023-09-18,25.095,25.095,25.05,25.06,1605,24.649506436297,24.649506436297,24.6053052890712,24.6151277662325,1634.00736254461,0.0,1.0
2023-09-19,24.8998,24.8998,24.8998,24.8998,56,24.4577716821083,24.4577716821083,24.4577716821083,24.4577716821083,57.0120948925222,0.0,1.0
2023-09-20,24.7264,24.9,24.7264,24.9,334,24.2874499281313,24.4579681316516,24.2874499281313,24.4579681316516,340.036423108971,0.0,1.0
2023-09-21,24.3136,24.46,24.305,24.46,1627,23.8819780709126,24.0257791365541,23.8735307405539,24.0257791365541,1656.40497125238,0.0,1.0
2023-09-22,24.5,24.73,24.5,24.73,1788,24.0650690451993,24.2909860199094,24.0650690451993,24.2909860199094,1820.31474406839,0.0,1.0
2023-09-25,24.4393,24.4393,24.4,24.4,465,24.0054466088302,24.0054466088302,23.9668442735863,23.9668442735863,473.404002232549,0.0,1.0
2023-09-26,24.117,24.23,24.117,24.16,776,23.6888681699213,23.7998621618441,23.6888681699213,23.7311048217149,790.024743510664,0.0,1.0
2023-09-27,24.2001,24.2001,24.19,24.2,853,23.7704929551318,23.7704929551318,23.7605722531988,23.7703947303602,868.41637398788,0.0,1.0
2023-09-28,24.224,24.224,24.17,24.17,807,23.7939686755473,23.7939686755473,23.7409272988762,23.7409272988762,821.585010326166,0.0,1.0
2023-09-29,24.4196,24.4196,24.4196,24.4196,11,23.9860963288224,23.9860963288224,23.9860963288224,23.9860963288224,11.1988043538883,0.0,1.0
2023-10-02,24.2839,24.31,24.25,24.3021,654,23.8528053137435,23.8784419791345,23.8195071161667,23.8706822221771,665.819822494812,0.0,1.0
2023-10-03,23.82,24.1,23.82,24.1,2383,23.3971405982305,23.6721699587471,23.3971405982305,23.6721699587471,2426.06825230143,0.0,1.0
2023-10-04,23.9099,23.92,23.89,23.89,1185,23.4854446679107,23.4953653698436,23.4658979383597,23.4658979383597,1206.41665085069,0.0,1.0
2023-10-05,23.9802,24.03,23.88,23.88,1091,23.5544966823546,23.603412618618,23.4560754611984,23.4560754611984,1110.7177772811,0.0,1.0
2023-10-06,24.3061,24.3061,24.04,24.04,365,23.8746112130416,23.8746112130416,23.6132350957793,23.6132350957793,371.596689924474,0.0,1.0
2023-10-09,24.0901,24.0901,24.0301,24.0301,193,23.6624457063574,23.6624457063574,23.6035108433896,23.6035108433896,196.488112754585,0.0,1.0
2023-10-10,24.4762,24.4762,24.41,24.4473,1738,24.0416915495554,24.0416915495554,23.9766667507476,24.0133045905592,1769.41108791435,0.0,1.0
2023-10-11,24.734,24.74,24.7156,24.7156,1072,24.2949150107739,24.3008084970707,24.2768416527971,24.2768416527971,1091.37438794257,0.0,1.0
2023-10-12,24.4769,24.66,24.4769,24.6599,900,24.0423791229567,24.2222286797802,24.0423791229567,24.2221304550086,916.265810772677,0.0,1.0
2023-10-13,24.3501,24.555,24.3501,24.4118,1472,23.9178301125514,24.1190926695865,23.9178301125514,23.9784347966366,1498.60363717486,0.0,1.0
2023-10-16,24.4787,24.4966,24.4787,24.4966,869,24.0441471688457,24.0617294029645,24.0441471688457,24.0617294029645,884.705543957175,0.0,1.0
2023-10-17,24.44,24.66,24.4,24.42,6611,24.0061341822315,24.2222286797802,23.9668442735863,23.9864892279089,6730.48141668685,0.0,1.0
2023-10-18,24.0247,24.14,24.0247,24.14,275,23.5982067057225,23.7114598673923,23.5982067057225,23.7114598673923,279.970108847206,0.0,1.0
2023-10-19,23.8999,24.03,23.8999,24.03,1177,23.4756221907494,23.603412618618,23.4756221907494,23.603412618618,1198.27206586604,0.0,1.0
2023-10-20,23.602,23.602,23.602,23.602,73,23.1830105961141,23.1830105961141,23.1830105961141,23.1830105961141,74.3193379848947,0.0,1.0
2023-10-23,23.6735,23.89,23.62,23.68,4259,23.2532413078174,23.4658979383597,23.2006910550044,23.2596259179722,4335.97343120092,0.0,1.0
2023-10-24,23.9449,23.9449,23.83,23.83,1070,23.5198233379752,23.5198233379752,23.4069630753918,23.4069630753918,1089.33824169641,0.0,1.0
2023-10-25,23.5649,23.71,23.51,23.546,8066,23.1465692058456,23.2890933494562,23.0926438062301,23.1280047240107,8211.77781076935,0.0,1.0
2023-10-26,23.3962,23.442,23.34,23.442,525,22.9808640161344,23.0258509615332,22.9256616944879,23.0258509615332,534.488389617394,0.0,1.0
2023-10-27,23.438,23.55,23.438,23.55,9863,23.0219219706686,23.1319337148753,23.0219219706686,23.1319337148753,10041.2552129455,0.0,1.0
2023-10-30,23.5874,23.78,23.5874,23.78,323,23.1686697794586,23.3578506895853,23.1686697794586,23.3578506895853,328.837618755082,0.0,1.0
2023-10-31,23.4719,23.4719,23.41,23.41,289,23.0552201682455,23.0552201682455,22.994419034617,22.994419034617,294.223132570337,0.0,1.0
2023-11-01,23.6243,23.6243,23.4865,23.4865,1176,23.2049147201838,23.2049147201838,23.069560984901,23.069560984901,1197.25399274296,0.0,1.0
2023-11-02,24.0196,24.1,23.88,23.88,3489,23.5931972423702,23.6721699587471,23.4560754611984,23.4560754611984,3552.05712642874,0.0,1.0
2023-11-03,24.4837,24.4837,24.3,24.3,1470,24.0490584074264,24.0490584074264,23.8686195019732,23.8686195019732,1496.5674909287,0.0,1.0
2023-11-06,24.6701,24.83,24.58,24.83,7113,24.2321493817131,24.3892107915224,24.1436488624898,24.3892107915224,7241.5541244734,0.0,1.0
2023-11-07,24.6407,24.92,24.62,24.73,3611,24.2032712988589,24.4776130859742,24.182938771135,24.2909860199094,3676.26204744459,0.0,1.0
2023-11-08,24.5849,24.5849,24.53,24.53,409,24.1484618762988,24.1484618762988,24.0945364766832,24.0945364766832,416.391907340028,0.0,1.0
2023-11-09,24.3005,24.49,24.16,24.49,871,23.8691106258313,24.055246568038,23.7311048217149,24.055246568038,886.741690203334,0.0,1.0
2023-11-10,24.5209,24.64,24.32,24.42,5296,24.0855980224665,24.2025837254576,23.8882644562958,23.9864892279089,5391.71525983565,0.0,1.0
2023-11-13,24.4509,24.4819,24.36,24.4819,2325,24.0168406823373,24.0472903615374,23.927554364941,24.0472903615374,2367.02001116275,0.0,1.0
2023-11-14,24.9956,24.9956,24.75,24.75,620,24.5518710133136,24.5518710133136,24.310630974232,24.310630974232,631.205336310067,0.0,1.0
2023-11-15,25.1858,25.345,25.18,25.3,3542,24.7386945289217,24.8950683653297,24.7329974921681,24.8508672181038,3606.01500195202,0.0,1.0
2023-11-16,24.8676,24.99,24.82,24.99,1867,24.4261433056489,24.5463704261033,24.3793883143611,24.5463704261033,1900.74252079177,0.0,1.0
2023-11-17,24.9863,25.005,24.84,24.84,3222,24.5427361095536,24.5611041418453,24.3990332686837,24.3990332686837,3280.23160256619,0.0,1.0
2023-11-20,25.26,25.26,25.22,25.2207,1640,24.8115773094586,24.8115773094586,24.7722874008133,24.7729749742146,1669.63992185243,0.0,1.0
2023-11-21,25.0,25.1,24.89,25.1,1447,24.5561929032646,24.6544176748777,24.4481456544903,24.6544176748777,1473.15180909785,0.0,1.0
2023-11-22,24.98,25.0,24.97,25.0,1559,24.536547948942,24.5561929032646,24.5267254717807,24.5561929032646,1587.17599888289,0.0,1.0
2023-11-24,24.9864,24.9864,24.98,24.98,203,24.5428343343252,24.5428343343252,24.536547948942,24.536547948942,206.668843985393,0.0,1.0
2023-11-27,24.8899,24.8899,24.83,24.8629,1587,24.4480474297186,24.4480474297186,24.3892107915224,24.4215267413831,1615.68204632916,0.0,1.0
2023-11-28,25.04,25.075,24.99,24.99,1147,24.5954828119098,24.6298614819744,24.5463704261033,24.5463704261033,1167.72987217362,0.0,1.0
2023-11-29,24.9,24.98,24.85,24.98,625,24.4579681316516,24.536547948942,24.408855745845,24.536547948942,636.295701925469,0.0,1.0
2023-11-30,24.97,24.97,24.87,24.87,554,24.5267254717807,24.5267254717807,24.4285007001676,24.4285007001676,564.012510186736,0.0,1.0
2023-12-01,25.0175,25.0175,24.95,24.99,754,24.5733822382969,24.5733822382969,24.5070805174581,24.5463704261033,767.627134802887,0.0,1.0
2023-12-04,24.79,24.92,24.69,24.92,2100,24.3499208828772,24.4776130859742,24.2516961112641,24.4776130859742,2137.95355846958,0.0,1.0
2023-12-05,24.6258,24.6258,24.5308,24.58,3335,24.1886358078886,24.1886358078886,24.0953222748561,24.1436488624898,3395.2738654743,0.0,1.0
2023-12-06,24.64,24.7701,24.6106,24.76,2141,24.2025837254576,24.3303741533262,24.1737056426034,24.3204534513933,2179.69455651589,0.0,1.0
2023-12-07,24.78,24.84,24.67,24.67,379,24.3400984057159,24.3990332686837,24.2320511569415,24.2320511569415,385.849713647605,0.0,1.0
2023-12-08,24.76,24.82,24.62,24.72,2741,24.3204534513933,24.3793883143611,24.182938771135,24.2811635427481,2790.53843036434,0.0,1.0
2023-12-11,24.9595,24.9595,24.8686,24.8686,348,24.5164118707613,24.5164118707613,24.4271255533651,24.4271255533651,354.289446832102,0.0,1.0
2023-12-12,24.9701,24.9701,24.92,24.92,113,24.5268236965523,24.5268236965523,24.4776130859742,24.4776130859742,115.042262908125,0.0,1.0
2023-12-13,25.2868,25.2868,24.82,24.9716,2228,24.8379015482509,24.8379015482509,24.3793883143611,24.5282970681265,2268.26691822391,0.0,1.0
2023-12-14,25.6193,25.6193,25.55,25.6119,1092,25.1644989138643,25.1644989138643,25.0964291471364,25.1572302807649,1111.73585040418,0.0,1.0
2023-12-15,25.5487,25.63,25.52,25.52,3872,25.0951522251055,25.1750089644269,25.0669617156525,25.0669617156525,3941.97913256867,0.0,1.0
2023-12-18,25.54,25.54,25.4753,25.4753,1131,25.0866066699751,25.0866066699751,25.0230552427415,25.0230552427415,1151.44070220433,0.0,1.0
2023-12-19,25.7628,25.77,25.6803,25.7396,2565,25.305451461129,25.3125236446852,25.2244160245483,25.2826633141148,2611.35756070213,0.0,1.0
2023-12-20,25.352,25.644,25.352,25.581,6704,24.9019440993426,25.1887604324527,24.9019440993426,25.1268788263365,6825.16221713335,0.0,1.0
2023-12-21,25.8133,25.8133,25.67,25.71,2699,25.3550549707936,25.3550549707936,25.2142988730721,25.2535887817173,2747.77935919495,0.0,1.0
2023-12-22,25.7103,25.7541,25.66,25.749,3884,25.2538834560322,25.2969059059987,25.2044763959108,25.2918964426464,3954.19601004564,0.0,1.0
2023-12-26,25.9462,25.9462,25.91,25.91,217,25.4855956922674,25.4855956922674,25.4500383249435,25.4500383249435,220.921867708523,0.0,1.0
2023-12-27,26.0309,26.11,25.99,26.11,1763,25.5687920738236,25.6464878681696,25.5286181422339,25.6464878681696,1794.86291599137,0.0,1.0
2023-12-28,26.0319,26.34,26.0319,26.15,11685,25.7397306793664,26.0443727155725,25.7397306793664,25.8565051826963,11817.6353625891,0.173028,1.0
2023-12-29,26.14,26.19,25.98,26.11,4831,25.8466174178081,25.8960562422492,25.6884131795966,25.8169541231434,4885.83623762669,0.0,1.0
2024-01-02,25.8037,25.9217,25.8037,25.9217,580,25.5140918846172,25.6307675102982,25.5140918846172,25.6307675102982,586.583526769506,0.0,1.0
2024-01-03,25.6529,25.72,25.58,25.58,1798,25.3649843901029,25.4313312925028,25.2929025840677,25.2929025840677,1818.40893298547,0.0,1.0
2024-01-04,25.5948,25.72,25.5948,25.6754,1362,25.3075364761023,25.4313312925028,25.3075364761023,25.3872318611014,1377.45993700012,0.0,1.0
2024-01-05,25.6549,25.6549,25.6549,25.6549,130,25.3669619430805,25.3669619430805,25.3669619430805,25.3669619430805,131.475618069027,0.0,1.0
2024-01-08,25.87,25.87,25.51,25.51,553,25.5796477658261,25.5796477658261,25.2236882298502,25.2236882298502,559.277052247478,0.0,1.0
2024-01-09,25.56,25.56,25.56,25.56,220,25.2731270542913,25.2731270542913,25.2731270542913,25.2731270542913,222.497199809123,0.0,1.0
2024-01-10,25.504,25.525,25.49,25.525,1325,25.2177555709173,25.2385198771825,25.2039127000738,25.2385198771825,1340.03995339585,0.0,1.0
2024-01-11,25.6838,25.6838,25.56,25.6,1241,25.3955375836075,25.3955375836075,25.2731270542913,25.3126781138442,1255.0864771051,0.0,1.0
2024-01-12,25.7348,25.7348,25.68,25.68,407,25.4459651845374,25.4459651845374,25.3917802329499,25.3917802329499,411.619819646877,0.0,1.0
2024-01-16,25.1419,25.3199,25.1419,25.29,2420,24.8597196043148,25.0357218193251,24.8597196043148,25.0061574023093,2447.46919790035,0.0,1.0
2024-01-17,24.78,24.81,24.64,24.67,2706,24.5018813930101,24.5315446876748,24.363452684575,24.3931159792397,2736.71555765221,0.0,1.0
2024-01-18,25.18,25.22,25.04,25.09,2003,24.8973919885389,24.9369430480918,24.7589632801038,24.8084021045449,2025.73586917124,0.0,1.0
2024-01-19,25.4701,25.4701,25.19,25.19,1529,25.1842360479462,25.1842360479462,24.9072797534271,24.9072797534271,1546.3555386734,0.0,1.0
2024-01-22,25.32,25.39,25.29,25.39,992,25.035820696974,25.1050350511915,25.0061574023093,25.1050350511915,1003.2601009575,0.0,1.0
2024-01-23,25.4499,25.4499,25.4272,25.4272,294,25.164262762872,25.164262762872,25.1418175365757,25.1418175365757,297.337167017646,0.0,1.0
2024-01-24,25.674,25.73,25.674,25.73,263,25.385847574017,25.441219057391,25.385847574017,25.441219057391,265.985288862724,0.0,1.0
2024-01-25,25.6452,25.75,25.63,25.75,1647,25.3573708111389,25.4609945871675,25.3423414085088,25.4609945871675,1665.69494584375,0.0,1.0
2024-01-26,25.6,25.64,25.6,25.6,525,25.3126781138442,25.3522291733971,25.3126781138442,25.3126781138442,530.959226817225,0.0,1.0
2024-01-29,25.59,25.65,25.45,25.65,3885,25.302790348956,25.3621169382853,25.1643616405209,25.3621169382853,3929.09827844746,0.0,1.0
2024-01-30,25.46,25.46,25.36,25.45,5148,25.1742494054091,25.1742494054091,25.0753717565269,25.1643616405209,5206.43447553347,0.0,1.0
2024-01-31,25.2844,25.58,25.2844,25.37,2613,25.0006202539719,25.2929025840677,25.0006202539719,25.0852595214151,2642.65992318745,0.0,1.0
2024-02-01,25.6152,25.6152,25.47,25.47,2826,25.3277075164743,25.3277075164743,25.1841371702973,25.1841371702973,2858.077666639,0.0,1.0
2024-02-02,25.6332,25.6332,25.5233,25.5233,1117,25.3455054932731,25.3455054932731,25.2368389571515,25.2368389571515,1129.67896448541,0.0,1.0
2024-02-05,25.74,25.74,25.55,25.55,717,25.4511068222793,25.4511068222793,25.2632392894031,25.2632392894031,725.138601196095,0.0,1.0
2024-02-06,26.1831,26.1831,25.97,25.97,532,25.8892336844763,25.8892336844763,25.6785254147083,25.6785254147083,538.038683174788,0.0,1.0
2024-02-07,26.226,26.23,25.98,25.98,621,25.9316521958468,25.9356073018021,25.6884131795966,25.6884131795966,628.04891400666,0.0,1.0
2024-02-08,26.1315,26.1407,26.06,26.06,1612,25.8382128176531,25.8473095613503,25.7675152987023,25.7675152987023,1630.29766405594,0.0,1.0
2024-02-09,26.3378,26.3378,26.18,26.18,866,26.0421974072971,26.0421974072971,25.886168477361,25.886168477361,875.829886521365,0.0,1.0
2024-02-12,26.4371,26.4371,26.4371,26.4371,29,26.1403829126371,26.1403829126371,26.1403829126371,26.1403829126371,29.3291763384753,0.0,1.0
2024-02-13,25.9506,26.03,25.94,26.03,76033,25.6593431508252,25.7378520040377,25.6488621200437,25.7378520040377,76896.043604941,0.0,1.0
2024-02-14,26.3704,26.41,26.25,26.25,1517,26.0744315208327,26.11358706979,25.9553828315785,25.9553828315785,1534.21932777472,0.0,1.0
2024-02-15,26.4926,26.53,26.409,26.409,764,26.1952600077667,26.2322402484487,26.1125982933012,26.1125982933012,772.672093882591,0.0,1.0
2024-02-16,26.4818,26.62,26.4818,26.485,2432,26.1845812216875,26.3212301324427,26.1845812216875,26.1877453064517,2459.60540879903,0.0,1.0
2024-02-20,26.4948,26.52,26.42,26.52,3543,26.1974353160421,26.2223524835605,26.1234748346783,26.2223524835605,3583.21626783511,0.0,1.0
2024-02-21,26.451,26.49,26.33,26.37,2575,26.1541269058317,26.1926891888958,26.0344849506843,26.0740360102371,2604.22858867496,0.0,1.0
2024-02-22,26.75,26.88,26.68,26.68,1664,26.4497710759895,26.5783120195364,26.380556721772,26.380556721772,1682.88791128355,0.0,1.0
2024-02-23,26.7793,26.85,26.75,26.75,1546,26.478742227112,26.5486487248717,26.4497710759895,26.4497710759895,1563.5485041132,0.0,1.0
2024-02-26,26.6,26.71,26.6,26.665,1938,26.3014546026662,26.4102200164366,26.3014546026662,26.3657250744396,1959.99806013673,0.0,1.0
2024-02-27,26.7361,26.79,26.69,26.69,1868,26.4360270827949,26.4893221355424,26.3904444866602,26.3904444866602,1889.2034965611,0.0,1.0
2024-02-28,26.4462,26.483,26.3701,26.483,946,26.1493807786854,26.185767753474,26.074134887886,26.185767753474,956.737959179228,0.0,1.0
2024-02-29,26.5195,26.54,26.46,26.52,1402,26.221858095316,26.2421280133369,26.1630258942311,26.2223524835605,1417.91397332905,0.0,1.0
2024-03-01,26.93,27.055,26.71,26.71,3000,26.6277508439775,26.7513479050802,26.4102200164366,26.4102200164366,3034.05272466986,0.0,1.0
2024-03-04,26.9915,26.9915,26.93,26.96,2833,26.68856059804,26.68856059804,26.6277508439775,26.6574141386421,2865.15712299657,0.0,1.0
2024-03-05,26.7642,26.85,26.68,26.83,4296,26.4638117021308,26.5486487248717,26.380556721772,26.5288731950953,4344.76350172724,0.0,1.0
2024-03-06,26.9964,27.07,26.99,27.0,6010,26.6934056028353,26.7661795524126,26.6870774333068,26.696965198195,6078.21895842194,0.0,1.0
2024-03-07,27.28,27.33,27.0,27.04,2337,26.9738226150652,27.0232614395063,26.696965198195,26.7365162577479,2363.52707251782,0.0,1.0
2024-03-08,27.1565,27.36,27.14,27.36,2118,26.8517087186957,27.052924734171,26.8353939066301,27.052924734171,2142.04122361692,0.0,1.0
2024-03-11,27.091,27.18,27.06,27.06,3139,26.7869438586778,26.874944966183,26.7562917875244,26.7562917875244,3174.6305009129,0.0,1.0
2024-03-12,27.3408,27.36,27.19,27.19,2818,27.0339402255856,27.052924734171,26.8848327310712,26.8848327310712,2849.98685937322,0.0,1.0
2024-03-13,27.1423,27.24,27.075,27.24,5355,26.8376680925544,26.9342715555123,26.7711234348567,26.9342715555123,5415.7841135357,0.0,1.0
2024-03-14,26.9,27.11,26.82,27.11,4626,26.5980875493128,26.8057306119655,26.5189854302071,26.8057306119655,4678.50930144092,0.0,1.0
2024-03-15,26.7602,26.88,26.73,26.79,1091,26.4598565961755,26.5783120195364,26.4299955462131,26.4893221355424,1103.38384087161,0.0,1.0
2024-03-18,26.8608,26.94,26.855,26.855,1215,26.559327510951,26.6376386088657,26.5535926073158,26.5535926073158,1228.79135349129,0.0,1.0
2024-03-19,26.6933,26.74,26.5608,26.5608,1212,26.3937074490733,26.4398833111013,26.2626945643044,26.2626945643044,1225.75730076662,0.0,1.0
2024-03-20,27.1118,27.1118,26.89,26.89,5925,26.8075104096453,26.8075104096453,26.5881997844246,26.5881997844246,5992.25413122298,0.0,1.0
2024-03-21,27.2441,27.31,27.21,27.21,758,26.9383255391165,27.0034859097299,26.9046082608477,26.9046082608477,766.60398843325,0.0,1.0
2024-03-22,27.085,27.19,27.08,27.1095,1972,26.7810111997449,26.8848327310712,26.7760673173008,26.805236223721,1994.38399101632,0.0,1.0
2024-03-25,27.164,27.23,27.13,27.185,1043,26.8591245423618,26.9243837906241,26.8255061417419,26.8798888486271,1054.83899727689,0.0,1.0
2024-03-26,27.05,27.44,27.05,27.1,4762,26.7464040226361,27.1320268532767,26.7464040226361,26.7958428470772,4816.05302495929,0.0,1.0
2024-03-27,27.2465,27.31,27.235,27.235,3699,26.9406986026897,27.0034859097299,26.9293276730682,26.9293276730682,3740.98700951793,0.0,1.0
2024-03-28,27.3545,27.45,27.35,27.35,2566,27.0474864634824,27.1419146181649,27.0430369692827,27.0430369692827,2595.12643050096,0.0,1.0
2024-04-01,27.6,27.665,27.4988,27.63,2151,27.2902310914883,27.3545015632617,27.1901669108195,27.3198943861529,2175.41580358828,0.0,1.0
2024-04-02,27.6097,27.7,27.5317,27.615,12173,27.2998222234298,27.3891087403705,27.2226976573017,27.3050627388206,12311.1746058021,0.0,1.0
2024-04-03,27.6843,27.7512,27.58,27.58,1477,27.373584949496,27.4397340965981,27.2704555617118,27.2704555617118,1493.76529144579,0.0,1.0
2024-04-04,27.6241,28.0,27.6241,27.995,876,27.3140606048689,27.6857416870171,27.3140606048689,27.680797804573,885.943395603597,0.0,1.0
2024-04-05,27.7402,27.76,27.66,27.66,2804,27.4288575552211,27.4484353296998,27.3495576808176,27.3495576808176,2835.82794665809,0.0,1.0
2024-04-08,27.845,27.92,27.8,27.92,1044,27.5324813312497,27.6066395679113,27.4879863892527,27.6066395679113,1055.85034818511,0.0,1.0
2024-04-09,27.8399,27.86,27.75,27.83,1747,27.5274385711567,27.547312978582,27.4385475648116,27.5176496839173,1766.83003666608,0.0,1.0
2024-04-10,27.4201,27.49,27.375,27.49,3018,27.1123502011492,27.1814656777178,27.0677563815033,27.1814656777178,3052.25704101787,0.0,1.0
2024-04-11,27.622,27.68,27.5399,27.54,1880,27.3119841742423,27.369333210594,27.23080562451,27.2309045021589,1901.33970745978,0.0,1.0
2024-04-12,26.966,27.06,26.96,27.0,1173,26.6633467975751,26.7562917875244,26.6574141386421,26.696965198195,1186.31461534591,0.0,1.0
2024-04-15,26.635,27.0,26.635,27.0,965,26.336061779775,26.696965198195,26.336061779775,26.696965198195,975.95362643547,0.0,1.0
2024-04-16,26.3419,26.4099,26.21,26.36,7074,26.0462513909012,26.1134881921411,25.9158317720256,26.0641482453489,7154.29632477154,0.0,1.0
2024-04-17,26.3086,26.52,26.27,26.52,2401,26.0133251338235,26.2223524835605,25.9751583613549,26.2223524835605,2428.25353064411,0.0,1.0
2024-04-18,26.2302,26.26,26.205,26.2312,1607,25.9358050570998,25.9652705964667,25.9108878895815,25.9367938335886,1625.24090951482,0.0,1.0
2024-04-19,26.0278,26.0925,25.95,26.0925,515,25.7356766957622,25.799650534589,25.6587498849319,25.799650534589,520.845717734993,0.0,1.0
2024-04-22,26.0803,26.19,25.86,25.86,2993,25.7875874614254,25.8960562422492,25.5697600009379,25.5697600009379,3026.9732683123,0.0,1.0
2024-04-23,26.3386,26.3386,25.94,26.03,1597,26.0429884284881,26.0429884284881,25.6488621200437,25.7378520040377,1615.12740043259,0.0,1.0
2024-04-24,26.4048,26.44,26.33,26.44,1495,26.1084454320482,26.1432503644547,26.0344849506843,26.1432503644547,1511.96960779381,0.0,1.0
2024-04-25,26.4466,26.4466,26.03,26.03,2389,26.1497762892809,26.1497762892809,25.7378520040377,25.7378520040377,2416.11731974543,0.0,1.0
2024-04-26,26.7224,26.7224,26.64,26.64,1058,26.422480844898,26.422480844898,26.3410056622191,26.3410056622191,1070.00926090024,0.0,1.0
2024-04-29,26.861,26.9197,26.75,26.81,5696,26.5595252662488,26.6175664461426,26.4497710759895,26.5090976653188,5760.65477323983,0.0,1.0
2024-04-30,26.5739,26.805,26.5739,26.805,1175,26.275647536308,26.5041537828747,26.275647536308,26.5041537828747,1188.33731716236,0.0,1.0
2024-05-01,26.5597,26.65,26.5597,26.61,14609,26.2616069101667,26.3508934271073,26.2616069101667,26.3113423675544,14774.825418234,0.0,1.0
2024-05-02,26.8745,26.94,26.58,26.78,5112,26.5728737488479,26.6376386088657,26.2816790728898,26.4794343706542,5170.02584283743,0.0,1.0
2024-05-03,27.1704,27.1704,27.12,27.12,879,26.8654527118903,26.8654527118903,26.8156183768537,26.8156183768537,888.977448328268,0.0,1.0
2024-05-06,27.1779,27.21,27.175,27.21,404,26.8728685355565,26.9046082608477,26.8700010837389,26.9046082608477,408.585766922207,0.0,1.0
2024-05-07,26.9761,27.005,26.975,27.005,318,26.6733334401122,26.7019090806391,26.6722457859745,26.7019090806391,321.609588815005,0.0,1.0
2024-05-08,27.085,27.085,26.98,27.03,5014,26.7810111997449,26.7810111997449,26.6771896684186,26.7266284928597,5070.91345383156,0.0,1.0
2024-05-09,26.8653,26.8653,26.64,26.7,6910,26.5637770051507,26.5637770051507,26.3410056622191,26.4003322515484,6988.43477582291,0.0,1.0
2024-05-10,26.865,26.94,26.81,26.91,2752,26.5634803722041,26.6376386088657,26.5090976653188,26.607975314201,2783.23769943048,0.0,1.0
2024-05-13,26.99,27.06,26.85,27.06,1040,26.6870774333068,26.7562917875244,26.5486487248717,26.7562917875244,1051.80494455222,0.0,1.0
2024-05-14,27.2923,27.3,27.0825,27.18,6334,26.9859845658777,26.9935981448416,26.7785392585228,26.874944966183,6405.8966526863,0.0,1.0
2024-05-15,27.6659,27.69,27.54,27.5799,4058,27.3553914621016,27.3792209754822,27.2309045021589,27.2703566840629,4104.0619855701,0.0,1.0
2024-05-16,27.5737,27.88,27.5213,27.67,1620,27.2642262698322,27.5670885083584,27.212414381818,27.3594454457058,1638.38847132173,0.0,1.0
2024-05-17,27.725,27.79,27.66,27.68,6150,27.413828152591,27.4780986243644,27.3495576808176,27.369333210594,6219.80808557321,0.0,1.0
2024-05-20,27.6821,27.71,27.6301,27.6301,4202,27.3714096412205,27.3989965052587,27.3199932638018,27.3199932638018,4249.69651635425,0.0,1.0
2024-05-21,27.5849,27.62,27.51,27.62,6654,27.275300566507,27.3100066212647,27.2012412074943,27.3100066212647,6729.52894331775,0.0,1.0
2024-05-22,27.459,27.63,27.39,27.6003,6480,27.1508136065643,27.3198943861529,27.0825880288356,27.2905277244349,6553.5538852869,0.0,1.0
2024-05-23,27.4643,27.81,27.4643,27.81,475,27.1560541219551,27.4978741541409,27.1560541219551,27.4978741541409,480.391681406061,0.0,1.0
2024-05-24,27.6751,27.695,27.62,27.68,1417,27.3644882057988,27.3841648579263,27.3100066212647,27.369333210594,1433.0842369524,0.0,1.0
2024-05-28,27.6772,27.76,27.62,27.76,1561,27.3665646364253,27.4484353296998,27.3100066212647,27.4484353296998,1578.71876773655,0.0,1.0
2024-05-29,27.215,27.35,27.18,27.35,1567,26.9095521432918,27.0430369692827,26.874944966183,27.0430369692827,1584.78687318589,0.0,1.0
2024-05-30,27.1783,27.29,27.17,27.1808,3299,26.873264046152,26.9837103799534,26.8650572012948,26.8757359873741,3336.44664622862,0.0,1.0
2024-05-31,26.8888,26.8888,26.745,26.81,2020,26.587013252638,26.587013252638,26.4448271935454,26.5090976653188,2042.92883461104,0.0,1.0
2024-06-03,27.3642,27.3642,27.2707,27.2707,647,27.057077595424,27.057077595424,26.9646269937192,26.9646269937192,654.344037620466,0.0,1.0
2024-06-04,26.6759,26.78,26.675,26.78,1407,26.3765027381678,26.4794343706542,26.3756128393279,26.4794343706542,1422.97072787016,0.0,1.0
2024-06-05,27.3463,27.3463,27.16,27.19,10257,27.0393784962741,27.0393784962741,26.8551694364066,26.8848327310712,10373.4262656462,0.0,1.0
2024-06-06,27.555,27.6,27.52,27.53,9204,27.2457361494913,27.2902310914883,27.2111289723825,27.2210167372707,9308.47375928711,0.0,1.0
2024-06-07,27.3626,27.54,27.3626,27.54,692,27.0554955530419,27.2309045021589,27.0554955530419,27.2309045021589,699.854828490514,0.0,1.0
2024-06-10,27.603,27.603,27.53,27.55,1744,27.2931974209547,27.2931974209547,27.2210167372707,27.2407922670472,1763.79598394141,0.0,1.0
2024-06-11,27.5172,27.5599,27.37,27.4,3776,27.2083603982138,27.2505811542865,27.0628124990592,27.0924757937238,3818.86102945113,0.0,1.0
2024-06-12,27.9445,28.0591,27.9445,27.97,5345,27.6308645918874,27.7441783775065,27.6308645918874,27.6560783923524,5405.67060445347,0.0,1.0
2024-06-13,27.8609,28.06,27.76,28.06,4292,27.5482028774219,27.7450682763464,27.4484353296998,27.7450682763464,4340.71809809435,0.0,1.0
2024-06-14,28.0343,28.0431,27.915,27.915,141164,27.7196567205837,27.7283579536853,27.6016956854672,27.6016956854672,142766.339608432,0.0,1.0
2024-06-17,28.275,28.288,28.02,28.19,1520,27.9576552214431,27.9705093157978,27.7055172167935,27.8736092198933,1537.2533804994,0.0,1.0
2024-06-18,28.6145,28.65,28.56,28.6068,2439,28.2933448393982,28.3284464047514,28.2394565207574,28.2857312604343,2466.6848651566,0.0,1.0
2024-06-20,28.6459,28.75,28.51,28.725,5198,28.3243924211472,28.4273240536336,28.1900176963163,28.402604641413,5257.00202094464,0.0,1.0
2024-06-21,28.5005,28.55,28.4306,28.4306,2201,28.1806243196725,28.2295687558692,28.1115088431038,28.1115088431038,2225.98334899945,0.0,1.0
2024-06-24,28.2806,28.56,28.28,28.4,2380,27.9631923697805,28.2394565207574,27.9625991038872,28.0812522825459,2407.01516157142,0.0,1.0
2024-06-25,28.3325,28.38,28.2001,28.33,3108,28.0145098695504,28.0614767527694,27.8835958624304,28.0120379283283,3143.27862275797,0.0,1.0
2024-06-26,28.3462,28.35,28.27,28.35,3757,28.0280561074473,28.0318134581048,27.952711338999,28.0318134581048,3799.64536219488,0.0,1.0
2024-06-27,28.389,28.67,28.33,28.33,8117,28.1520407689336,28.430695299071,28.0935332341361,28.0935332341361,8185.32179927391,0.082592,1.0
2024-06-28,28.5039,28.71,28.5039,28.65,4753,28.265981713819,28.4703614243575,28.265981713819,28.4108622364278,4793.00659257716,0.0,1.0
2024-07-01,28.4292,28.5098,28.405,28.48,5560,28.1919052248465,28.2718324672987,28.1679072190482,28.2422812039603,5606.79921201958,0.0,1.0
2024-07-02,28.515,28.515,28.26,28.26,1262,28.276989063586,28.276989063586,28.0241175148848,28.0241175148848,1272.62241107351,0.0,1.0
2024-07-03,28.8318,28.8318,28.66,28.69,2389,28.5911447758548,28.5911447758548,28.4207787677494,28.4505283617143,2409.10851034438,0.0,1.0
2024-07-05,29.1489,29.1999,28.99,28.99,2888,28.9055979840632,28.9561722938034,28.7480243013627,28.7480243013627,2912.30865545189,0.0,1.0
2024-07-08,29.2145,29.43,29.15,29.43,22518,28.970650429533,29.1843516795138,28.9066888025086,29.1843516795138,22707.5368086793,0.0,1.0
2024-07-09,29.3798,29.51,29.31,29.51,3122,29.1345706922793,29.2636839300867,29.0653533036544,29.2636839300867,3148.27826257646,0.0,1.0
2024-07-10,29.6789,29.69,29.52,29.68,2215,29.4311741441088,29.4421814938758,29.2736004614083,29.4322649625542,2233.64393068765,0.0,1.0
2024-07-11,29.59,29.94,29.5018,29.94,3604,29.3430161806596,29.6900947769162,29.255552374403,29.6900947769162,3634.33531656809,0.0,1.0
2024-07-12,29.627,29.93,29.49,29.49,15694,29.3797073465496,29.6801782455945,29.2438508674435,29.2438508674435,15826.0983513373,0.0,1.0
2024-07-15,29.3497,29.56,29.3277,29.44,1349,29.1047219330012,29.3132665866948,29.0829055640937,29.1942682108354,1360.35470090187,0.0,1.0
2024-07-16,29.67,29.7,28.86,29.5499,16770,29.4223484312325,29.4520980251974,28.6191093941817,29.3032508900599,16911.1551772605,0.0,1.0
2024-07-17,28.7773,28.99,28.73,28.98,7396,28.537099680152,28.7480243013627,28.4901944870007,28.7381077700411,7458.25305253538,0.0,1.0
2024-07-18,28.3402,28.71,28.33,28.71,1637,28.1036480960841,28.4703614243575,28.0935332341361,28.4703614243575,1650.77883274749,0.0,1.0
2024-07-19,28.0775,28.26,28.02,28.25,4603,27.8431408182653,28.0241175148848,27.786120763166,28.0142009835632,4641.74402390757,0.0,1.0
2024-07-22,28.3324,28.34,28.19,28.19,3109,28.0959132016533,28.1034497654577,27.9547017956335,27.9547017956335,3135.16883995843,0.0,1.0
2024-07-23,28.1651,28.2461,28.1651,28.2043,1144,27.9300096326427,28.0103335363477,27.9300096326427,27.9688824354234,1153.62919038676,0.0,1.0
2024-07-24,27.715,27.867,27.68,27.867,1581,27.4836665578568,27.6343978339453,27.4489586982311,27.6343978339453,1594.30747377751,0.0,1.0
2024-07-25,27.5863,27.7526,27.44,27.44,1849,27.3560407997476,27.520952715626,27.2109619465123,27.2109619465123,1864.56326313385,0.0,1.0
2024-07-26,27.9163,27.9999,27.8501,27.98,2520,27.6832863333609,27.7661885352096,27.6176388960118,27.7464546378796,2541.21115364916,0.0,1.0
2024-07-29,27.7817,27.84,27.7286,27.84,1051,27.5498098217719,27.607623199377,27.4971530404542,27.607623199377,1059.84639781162,0.0,1.0
2024-07-30,27.55,27.78,27.47,27.78,2863,27.3200437910501,27.5481240114473,27.2407115404772,27.5481240114473,2887.0982273403,0.0,1.0
2024-07-31,28.3814,28.4,28.16,28.16,1754,28.1445042051292,28.1629489533874,27.9249522016686,27.9249522016686,1768.76363630977,0.0,1.0
2024-08-01,27.6751,28.14,27.52,28.06,5199,27.4440995978835,27.9051191390254,27.2902941970853,27.8257868884525,5242.76063008809,0.0,1.0
2024-08-02,27.0517,27.0899,26.84,26.97,2840,26.825903035294,26.8637841849426,26.6159700672154,26.7448849743964,2863.90463347763,0.0,1.0
2024-08-05,26.0554,26.14,25.87,25.89,5755,25.8379190197215,25.9218128747024,25.6540665290187,25.673899591662,5803.44055129004,0.0,1.0
2024-08-06,26.2392,26.435,26.06,26.06,3781,26.0201848654128,26.21435054869,25.8424806241294,25.8424806241294,3812.8251475982,0.0,1.0
2024-08-07,26.5667,27.04,26.5667,27.04,1766,26.3449512661957,26.8143006936477,26.3449512661957,26.8143006936477,1780.86464180334,0.0,1.0
2024-08-08,27.2471,27.31,27.1404,27.1404,1613,27.0196720573184,27.0820470393313,26.9138626681167,26.9138626681167,1626.57682176035,0.0,1.0
2024-08-09,27.4596,27.5399,27.38,27.49,592,27.2303983479027,27.3100280944153,27.1514627585826,27.2605446031204,596.98293768266,0.0,1.0
2024-08-12,27.5604,27.635,27.5604,27.6238,898,27.3303569836246,27.4043343072838,27.3303569836246,27.3932277922036,905.558577768629,0.0,1.0
2024-08-13,27.9266,27.985,27.63,27.63,5655,27.6935003606221,27.7514129035404,27.399376041623,27.399376041623,5702.59883884366,0.0,1.0
2024-08-14,27.953,27.9903,27.953,27.9903,433,27.7196800033112,27.7566686651408,27.7196800033112,27.7566686651408,436.644614892891,0.0,1.0
2024-08-15,28.258,28.3599,28.09,28.1386,1907,28.0221342086205,28.1231836627877,27.8555364824173,27.9037308246404,1923.05145635275,0.0,1.0
2024-08-16,28.5027,28.58,28.45,28.51,1048,28.2647917300604,28.3414465171765,28.2125316099955,28.2720307979252,1056.82114643822,0.0,1.0
2024-08-19,28.8033,28.87,28.56,28.56,4968,28.5628826615882,28.6290259255033,28.3216134545332,28.3216134545332,5009.81627433691,0.0,1.0
2024-08-20,28.6633,28.7,28.63,28.7,558,28.4240512230855,28.4604448930359,28.3910291737846,28.4604448930359,562.696755450886,0.0,1.0
2024-08-21,28.56,28.6001,28.46,28.49,2302,28.3216134545332,28.3613787451329,28.2224481413171,28.2521977352819,2321.37622051602,0.0,1.0
2024-08-22,28.17,28.4701,28.1,28.4701,703,27.9348687329903,28.2324638379519,27.865453013739,28.2324638379519,708.917238498157,0.0,1.0
2024-08-23,28.7754,28.7754,28.45,28.45,821,28.5352155392008,28.5352155392008,28.2125316099955,28.2125316099955,827.910459184906,0.0,1.0
2024-08-26,28.3755,28.52,28.37,28.52,1048,28.1386534516494,28.2819473292468,28.1331993594226,28.2819473292468,1056.82114643822,0.0,1.0
2024-08-27,28.4023,28.47,28.28,28.28,1910,28.1652297555914,28.2323646726387,28.043950577528,28.043950577528,1926.07670772615,0.0,1.0
2024-08-28,28.2302,28.2302,28.2302,28.2302,197,27.9945662515464,27.9945662515464,27.9945662515464,27.9945662515464,198.658173519398,0.0,1.0
2024-08-29,28.2229,28.405,28.2229,28.34,605,27.9873271836816,28.1679072190482,27.9873271836816,28.1034497654577,610.092360300691,0.0,1.0
2024-08-30,28.2811,28.33,28.09,28.33,1800,28.0450413959734,28.0935332341361,27.8555364824173,28.0935332341361,1815.15082403511,0.0,1.0
2024-09-03,27.4066,27.465,27.33,27.465,687,27.1778407318981,27.2357532748164,27.1018801019746,27.2357532748164,692.782564506736,0.0,1.0
2024-09-04,27.5122,27.5503,27.29,27.29,6130,27.2825593026544,27.3203412869898,27.0622139766881,27.0622139766881,6181.59697296403,0.0,1.0
2024-09-05,27.5033,27.617,27.4,27.43,2682,27.2737335897782,27.3864845509049,27.1712958212259,27.2010454151907,2704.57472781232,0.0,1.0
2024-09-06,26.874,27.095,26.83,27.03,3101,26.6496862737089,26.8688416159166,26.6060535358938,26.8043841623261,3127.10150296272,0.0,1.0
2024-09-09,27.244,27.3,27.08,27.12,1408,27.0165979326087,27.0721305080097,26.8539668189342,26.8936329442207,1419.85131124524,0.0,1.0
2024-09-10,27.1813,27.1813,26.92,26.99,6171,26.9544212812222,26.9544212812222,26.6953023177883,26.7647180370396,6222.94207506704,0.0,1.0
2024-09-11,27.456,27.456,26.985,27.08,2246,27.2268283966269,27.2268283966269,26.7597597713788,26.8539668189342,2264.90486154604,0.0,1.0
2024-09-12,27.8668,27.8668,27.695,27.695,303,27.6341995033189,27.6341995033189,27.4638334952135,27.4638334952135,305.550388712577,0.0,1.0
2024-09-13,27.9448,28.017,27.88,28.017,4302,27.7115484476275,27.7831458037695,27.6472893246634,27.7831458037695,4338.21046944392,0.0,1.0
2024-09-16,27.8899,27.917,27.753,27.86,2207,27.6571066906718,27.6839804905534,27.5213493768789,27.6274562620202,2225.57659369194,0.0,1.0
2024-09-17,27.8777,27.8813,27.79,27.79,995,27.6450085224594,27.6485784737352,27.5580405427689,27.5580405427689,1003.37503884163,0.0,1.0
2024-09-18,27.8935,28.11,27.84,27.91,2299,27.6606766419476,27.8753695450606,27.607623199377,27.6770389186283,2318.35096914263,0.0,1.0
2024-09-19,28.3602,28.3673,28.31,28.31,2260,28.1234811587274,28.1305218959657,28.0737001714929,28.0737001714929,2279.02270128853,0.0,1.0
2024-09-20,28.3082,28.4,28.25,28.25,1696,28.071915195855,28.1629489533874,28.0142009835632,28.0142009835632,1710.27544309086,0.0,1.0
2024-09-23,28.5699,28.5699,28.5699,28.5699,152,28.3314308205417,28.3314308205417,28.3314308205417,28.3314308205417,153.27940291852,0.0,1.0
2024-09-24,29.0086,29.01,28.81,28.81,1921,28.7664690496209,28.7678573640059,28.5695267375736,28.5695267375736,1937.16929609525,0.0,1.0
2024-09-25,28.8316,29.04,28.8316,29.04,1426,28.5909464452283,28.7976069579708,28.5909464452283,28.7976069579708,1438.0028194856,0.0,1.0
2024-09-26,29.3756,29.46,29.2534,29.37,1174,29.1304057491242,29.2141012734786,29.0092257363741,29.1248524915841,1183.88170412068,0.0,1.0
2024-09-27,29.0211,29.31,29.0211,29.31,912,28.7788647137729,29.0653533036544,28.7788647137729,29.0653533036544,919.676417511125,0.0,1.0
2024-09-30,28.3186,28.35,28.243,28.3208,4817,28.0822283884295,28.1133662967793,28.007259411638,28.0844100253202,4857.54528854285,0.0,1.0
2024-10-01,28.2723,28.3346,28.2024,28.325,633,28.0363148484104,28.098094838544,27.9669982944723,28.0885749684753,638.328039785681,0.0,1.0
2024-10-02,28.2083,28.36,28.15,28.36,2370,27.972849047952,28.1232828281009,27.915035670347,28.1232828281009,2389.94858497957,0.0,1.0
2024-10-03,27.913,27.98,27.78,27.8511,4015,27.6800138780247,27.7464546378796,27.5481240114473,27.6186305491439,4048.79475472277,0.0,1.0
2024-10-04,28.0212,28.0212,27.86,27.92,788,27.7873107469246,27.7873107469246,27.6274562620202,27.6869554499499,794.632694077595,0.0,1.0
2024-10-07,27.8281,28.04,27.8281,28.04,1531,27.5958225271042,27.8059538258093,27.5958225271042,27.8059538258093,1543.88661755431,0.0,1.0
2024-10-08,28.21,28.23,28.1141,28.175,108167,27.9745348582767,27.9943679209199,27.8794353229024,27.9398269986511,109077.455101892,0.0,1.0
2024-10-09,28.3242,28.35,28.09,28.18,2258,28.0877816459696,28.1133662967793,27.8555364824173,27.9447852643119,2277.0058670396,0.0,1.0
2024-10-10,28.4436,28.45,28.22,28.22,2652,28.2061850299497,28.2125316099955,27.9844513895983,27.9844513895983,2674.3222140784,0.0,1.0
2024-10-11,28.5752,28.5752,28.38,28.45,10165,28.3366865821421,28.3366865821421,28.1431158907442,28.2125316099955,10250.5600701761,0.0,1.0
2024-10-14,28.6949,28.76,28.62,28.62,1749,28.4553874620618,28.5199440809656,28.3811126424629,28.3811126424629,1763.72155068745,0.0,1.0
2024-10-15,28.4207,28.4923,28.39,28.4923,6537,28.1834761732232,28.2544785374859,28.1530324220658,28.2544785374859,6592.02274262084,0.0,1.0
2024-10-16,28.4958,28.5387,28.46,28.532,1375,28.2579493234485,28.3004912428182,28.2224481413171,28.2938471668327,1386.57354613793,0.0,1.0
2024-10-17,28.6833,28.83,28.61,28.61,5999,28.4438842857288,28.5893598002169,28.3711961111413,28.3711961111413,6049.49432965924,0.0,1.0
2024-10-18,28.5362,28.6,28.5362,28.6,232,28.2980121099878,28.3612795798197,28.2980121099878,28.3612795798197,233.952772875637,0.0,1.0
2024-10-21,28.5251,28.56,28.5251,28.56,368,28.2870047602208,28.3216134545332,28.2870047602208,28.3216134545332,371.097501802735,0.0,1.0
2024-10-22,28.3619,28.3619,28.31,28.31,742,28.1251669690521,28.1251669690521,28.0737001714929,28.0737001714929,748.245506352251,0.0,1.0
2024-10-23,28.1754,28.1754,28.115,28.115,728,27.9402236599039,27.9402236599039,27.8803278107214,27.8803278107214,734.127666609758,0.0,1.0
2024-10-24,28.2631,28.9691,27.09,28.08,12528,28.0271916395945,28.7272987509005,26.8638833502558,27.8456199510957,12633.4497352844,0.0,1.0
2024-10-25,28.1857,28.3229,28.18,28.3229,1511,27.9504376871652,28.0864924968978,27.9447852643119,28.0864924968978,1523.71827506503,0.0,1.0
2024-10-28,28.115,28.115,28.115,28.115,124,27.8803278107214,27.8803278107214,27.8803278107214,27.8803278107214,125.04372343353,0.0,1.0
2024-10-29,27.994,28.09,27.994,28.09,389,27.7603377817298,27.8555364824173,27.7603377817298,27.8555364824173,392.274261416478,0.0,1.0
2024-10-30,27.9103,28.04,27.9103,27.99,3168,27.6773364145679,27.8059538258093,27.6773364145679,27.7563711692012,3194.6654503018,0.0,1.0
2024-10-31,27.6837,27.6837,27.6837,27.6837,144,27.4526278148201,27.4526278148201,27.4526278148201,27.4526278148201,145.212065922809,0.0,1.0
2024-11-01,27.7478,27.99,27.7478,27.99,1409,27.5161927805917,27.7563711692012,27.5161927805917,27.7563711692012,1420.85972836971,0.0,1.0
2024-11-04,27.8555,27.93,27.79,27.79,763,27.6229938229255,27.6968719812715,27.5580405427689,27.5580405427689,769.422265965994,0.0,1.0
2024-11-05,28.1453,28.22,28.1453,28.22,354,27.9103749006259,27.9844513895983,27.9103749006259,27.9844513895983,356.979662060239,0.0,1.0
2024-11-06,28.1003,28.1003,26.9219,27.83,110499,27.8657505096786,27.8657505096786,26.6971864587395,27.5977066680553,111429.083836142,0.0,1.0
2024-11-07,28.4064,28.43,28.24,28.3228,1628,28.1692955334332,28.1926985473523,28.0042844522416,28.0863933315845,1641.70307862732,0.0,1.0
2024-11-08,28.0422,28.0422,27.9446,27.99,1035,27.8081354627,27.8081354627,27.7113501170011,27.7563711692012,1043.71172382019,0.0,1.0
2024-11-11,27.9475,28.02,27.87,28.02,2215,27.7142259110843,27.786120763166,27.6373727933418,27.786120763166,2233.64393068766,0.0,1.0
2024-11-12,27.58,27.66,27.58,27.66,1190,27.349793385015,27.4291256355879,27.349793385015,27.4291256355879,1200.0163781121,0.0,1.0
2024-11-13,27.3101,27.5,27.2992,27.5,1018,27.0821462046446,27.270461134442,27.071337185504,27.270461134442,1026.5686327043,0.0,1.0
2024-11-14,27.295,27.4318,27.295,27.4318,1214,27.0671722423489,27.2028303908286,27.0671722423489,27.2028303908286,1224.21838909924,0.0,1.0
2024-11-15,27.1048,27.2298,27.0,27.2,1676,26.8785598166118,27.002516458132,26.7746345683613,26.9729651947936,1690.10710060158,0.0,1.0
2024-11-18,27.1712,27.175,26.97,26.97,3074,26.9444055845873,26.9481738664895,26.7448849743964,26.7448849743964,3099.87424060219,0.0,1.0
2024-11-19,27.3465,27.44,27.22,27.22,2004,27.1182423786552,27.2109619465123,26.9927982574368,26.9927982574368,2020.86791742576,0.0,1.0
2024-11-20,27.2628,27.28,27.1119,27.28,5365,27.0352410114933,27.0522974453665,26.8856005538501,27.0522974453665,5410.15787274911,0.0,1.0
2024-11-21,27.3555,27.4185,27.3555,27.3617,2098,27.1271672568447,27.1896414041709,27.1271672568447,27.1333155062641,2115.65912712537,0.0,1.0
2024-11-22,27.5964,27.6199,27.52,27.52,958,27.3660564963824,27.3893603449882,27.2902941970853,27.2902941970853,966.063605236466,0.0,1.0
2024-11-25,27.8149,27.9,27.7418,27.86,3034,27.5827327057597,27.6671223873066,27.5102428617987,27.6274562620202,3059.53755562363,0.0,1.0
2024-11-26,27.59,27.71,27.57,27.57,3843,27.3597099163366,27.478708292196,27.3398768536933,27.3398768536933,3875.34700931496,0.0,1.0
2024-11-27,27.4001,27.59,27.385,27.51,3157,27.1713949865391,27.3597099163366,27.1564210242435,27.2803776657636,3183.5728619327,0.0,1.0
2024-11-29,27.306,27.37,26.95,26.95,6992,27.0780804268027,27.141546227261,26.7250519117532,26.7250519117532,7050.85253425195,0.0,1.0
2024-12-02,27.4362,27.445,27.4362,27.445,468,27.2071936646101,27.2159202121731,27.2071936646101,27.2159202121731,471.93921424913,0.0,1.0
2024-12-03,27.5947,27.5947,27.2884,27.2884,3626,27.3643706860577,27.3643706860577,27.0606273316767,27.0606273316767,3656.52049330629,0.0,1.0
2024-12-04,27.8156,27.89,27.8156,27.89,1066,27.5834268629522,27.657205855985,27.5834268629522,27.657205855985,1074.97265467857,0.0,1.0
2024-12-05,28.045,28.11,28.0013,28.054,1822,27.8109120914701,27.8753695450606,27.7675768495946,27.8198369696595,1837.33600077332,0.0,1.0
2024-12-06,27.875,27.9387,27.875,27.9387,708,27.6423310590026,27.7054993635213,27.6423310590026,27.7054993635213,713.959324120478,0.0,1.0
2024-12-09,27.859,27.8914,27.859,27.8914,368,27.626464608888,27.6585941703701,27.626464608888,27.6585941703701,371.097501802735,0.0,1.0
2024-12-10,27.695,27.93,27.695,27.93,511,27.4638334952135,27.6968719812715,27.4638334952135,27.6968719812715,515.30115060108,0.0,1.0
2024-12-11,28.0154,28.0154,27.975,28.0,6366,27.7815591587581,27.7815591587581,27.7414963722188,27.7662877005228,6419.58341433752,0.0,1.0
2024-12-12,27.6812,27.86,27.6812,27.86,1306,27.4501486819897,27.6274562620202,27.4501486819897,27.6274562620202,1316.99276454992,0.0,1.0
2024-12-13,27.973,27.973,27.973,27.973,128,27.7395130659544,27.7395130659544,27.7395130659544,27.7395130659544,129.077391931386,0.0,1.0
2024-12-16,27.8385,27.8601,27.76,27.76,2900,27.6061357196787,27.6275554273334,27.528290948804,27.528290948804,2924.40966094546,0.0,1.0
2024-12-17,27.743,27.8,27.59,27.8,977,27.5114328455573,27.5679570740905,27.3597099163366,27.5679570740905,985.223530601281,0.0,1.0
2024-12-18,26.9596,27.73,26.9596,27.715,835,26.7345717818219,27.4985413548392,26.7345717818219,27.4836665578568,842.028298927401,0.0,1.0
2024-12-19,27.0949,27.26,27.04,27.26,4744,26.8687424506034,27.0324643827233,26.8143006936477,27.0324643827233,4783.93083845699,0.0,1.0
2024-12-20,27.1136,27.2441,26.76,26.84,5489,26.8872863641748,27.0166970979219,26.5366378166425,26.6159700672154,5535.20159618264,0.0,1.0
2024-12-23,27.195,27.2372,27.0,27.06,1271,26.9680069291328,27.00985469131,26.7746345683613,26.834133756291,1281.69816519368,0.0,1.0
2024-12-24,27.2107,27.2107,27.2107,27.2107,127,26.9835758833077,26.9835758833077,26.9835758833077,26.9835758833077,128.068974806922,0.0,1.0
2024-12-26,27.1502,27.39,27.06,27.1097,18759,26.9235808688119,27.1613792899043,26.834133756291,26.8834189169594,18916.8968378193,0.0,1.0
2024-12-27,26.9681,27.02,26.925,26.925,3273,26.7430008334453,26.7944676310045,26.7002605834492,26.7002605834492,3300.54924837052,0.0,1.0
2024-12-30,26.595,26.66,26.51,26.62,6184,26.5022423277535,26.5670156216547,26.4175387895749,26.5271551331001,6205.64395895557,0.130315,1.0
2024-12-31,26.5454,26.6715,26.5454,26.67,8524,26.4528153219458,26.5784755121142,26.4528153219458,26.5769807437934,8553.83394342451,0.0,1.0
2025-01-02,26.9,27.015,26.885,27.015,659,26.8061785529825,26.920777457577,26.7912308697745,26.920777457577,661.306495626086,0.0,1.0
2025-01-03,27.1827,27.1827,27.07,27.07,592,27.0878925558422,27.0878925558422,26.9755856293396,26.9755856293396,594.07199607078,0.0,1.0
2025-01-06,27.3826,27.47,27.3826,27.43,4629,27.287095347394,27.3741905148858,27.287095347394,27.3343300263312,4645.20146927641,0.0,1.0
2025-01-07,27.2,27.56,27.2,27.56,471,27.1051322171421,27.4638766141337,27.1051322171421,27.4638766141337,472.64849687388,0.0,1.0
2025-01-08,26.9477,26.9477,26.9477,26.9477,267,26.8537121855839,26.8537121855839,26.8537121855839,26.8537121855839,267.934498227868,0.0,1.0
2025-01-10,26.4648,26.619,26.4308,26.619,1121,26.3724964375082,26.5261586208863,26.3386150222368,26.5261586208863,1124.9234925597,0.0,1.0
2025-01-13,25.945,26.05,25.932,26.05,4122,25.8545093887409,25.9591431711968,25.8415547299606,25.9591431711968,4136.42697264147,0.0,1.0
2025-01-14,26.136,26.14,25.98,25.98,1334,26.0448432215892,26.0488292704447,25.8893873162262,25.8893873162262,1338.66899114598,0.0,1.0
2025-01-15,26.615,26.615,26.5701,26.5701,1437,26.5221725720308,26.5221725720308,26.4774291736282,26.4774291736282,1442.02949046235,0.0,1.0
2025-01-16,26.7455,26.84,26.73,26.77,31924,26.6522174159402,26.7463878201505,26.6367714766253,26.6766319651799,32035.7337881142,0.0,1.0
2025-01-17,26.8295,26.87,26.8295,26.85,502,26.7359244419049,26.7762831865665,26.7359244419049,26.7563529422892,503.756996668128,0.0,1.0
2025-01-21,27.0508,27.18,26.93,26.93,6940,26.9564525948334,27.0852019728648,26.8360739193984,26.8360739193984,6964.28995393784,0.0,1.0
2025-01-22,27.1391,27.1802,27.1391,27.14,2318,27.0444446233177,27.0854012753076,27.0444446233177,27.0453414843102,2326.11298461498,0.0,1.0
2025-01-23,27.36,27.37,27.14,27.21,257735,27.2645741713606,27.2745392934993,27.0453414843102,27.1150973392808,258637.070789362,0.0,1.0
2025-01-24,27.2022,27.37,27.16,27.37,5786,27.1073245440126,27.2745392934993,27.0652717285875,27.2745392934993,5806.25096159718,0.0,1.0
2025-01-27,26.35,26.55,26.15,26.5,14657,26.2580968353564,26.4573992781295,26.0587943925833,26.4075736674363,14708.2994027186,0.0,1.0
2025-01-28,26.5202,26.56,26.25,26.44,3756,26.4277032141563,26.4673644002682,26.1584456139699,26.3477829346043,3769.14597507069,0.0,1.0
2025-01-29,26.65,26.74,26.625,26.74,2316,26.5570504995161,26.646736598764,26.5321376941694,26.646736598764,2324.10598462825,0.0,1.0
2025-01-30,26.9585,27.06,26.85,26.85,2550,26.8644745174936,26.9656205072009,26.7563529422892,26.7563529422892,2558.92498307515,0.0,1.0
2025-01-31,26.7885,27.17,26.7885,27.02,2757,26.6950674411365,27.0752368507262,26.6950674411365,26.9257600186463,2766.64948170124,0.0,1.0
2025-02-03,26.7851,26.8,26.51,26.51,4139,26.6916792996093,26.7065273315959,26.4175387895749,26.4175387895749,4153.48647252864,0.0,1.0
2025-02-04,27.0729,27.11,27.0114,27.03,2504,26.9784755147598,27.0154461178942,26.9171900136071,26.935725140785,2512.76398338046,0.0,1.0
2025-02-05,27.0684,27.0684,27.0684,27.0684,84,26.9739912097974,26.9739912097974,26.9739912097974,26.9739912097974,84.2939994424755,0.0,1.0
2025-02-06,26.951,26.96,26.83,26.9568,1598,26.8570006758896,26.8659692858144,26.7364226980119,26.86278044673,1603.59298939376,0.0,1.0
2025-02-07,26.7468,27.03,26.7082,27.03,3990,26.6535128818183,26.935725140785,26.6150475103631,26.935725140785,4003.96497351758,0.0,1.0
2025-02-10,26.7947,26.82,26.775,26.79,1728,26.7012458168624,26.7264575758732,26.6816145262493,26.6965622094573,1734.04798853092,0.0,1.0
2025-02-11,26.7156,26.725,26.715,26.715,665,26.6224217007457,26.631788915556,26.6218237934173,26.6218237934173,667.327495586263,0.0,1.0
2025-02-12,26.554,26.68,26.44,26.46,3328,26.461385326985,26.5869458659321,26.3477829346043,26.3677131788816,3339.64797791141,0.0,1.0
2025-02-13,26.857,27.1,26.73,26.73,13419,26.7633285277862,27.0054809957556,26.6367714766253,26.6367714766253,13465.9664109355,0.0,1.0
2025-02-14,26.7656,26.83,26.71,26.74,145820,26.6722473114389,26.7364226980119,26.616841232348,26.646736598764,146330.369032164,0.0,1.0
2025-02-18,26.7857,26.84,26.73,26.81,2571,26.6922772069376,26.7463878201505,26.6367714766253,26.7164924537346,2579.99848293577,0.0,1.0
2025-02-19,26.775,26.889,26.7501,26.79,3005,26.6816145262493,26.7952169186299,26.656801372124,26.6965622094573,3015.51748005522,0.0,1.0
2025-02-20,27.18,27.18,26.8239,26.88,3527,27.0852019728648,27.0852019728648,26.7303439735073,26.7862483087052,3539.34447659061,0.0,1.0
2025-02-21,26.4564,26.775,26.42,26.775,3077,26.3641257349117,26.6816145262493,26.327852690327,26.6816145262493,3087.76947957735,0.0,1.0
2025-02-24,26.3386,26.45,26.3386,26.36,2970,26.2467365961184,26.357748056743,26.2467365961184,26.2680619574951,2980.39498028752,0.0,1.0
2025-02-25,26.1877,26.24,26.13,26.24,507,26.0963629030461,26.1484804918312,26.038864148306,26.1484804918312,508.77449663494,0.0,1.0
2025-02-26,26.2605,26.5,26.2605,26.328,1385,26.1689089922155,26.4075736674363,26.1689089922155,26.2361735666514,1389.84749080748,0.0,1.0
2025-02-27,25.4552,25.7284,25.4552,25.7284,1135,25.3664177063896,25.6386648432176,25.3664177063896,25.6386648432176,1138.97249246678,0.0,1.0
2025-02-28,25.264,25.264,25.08,25.21,268176,25.1758845710985,25.1758845710985,24.9925263237472,25.1220729115497,269114.614220063,0.0,1.0
2025-03-03,25.0767,25.59,25.0767,25.49,949,24.9892378334415,25.5007475528186,24.9892378334415,25.4010963314321,952.321493701298,0.0,1.0
2025-03-04,25.4094,25.41,25.09,25.1,1317,25.3207774469945,25.3213753543228,25.0024914458859,25.0124565680245,1321.60949125881,0.0,1.0
2025-03-05,26.0185,26.08,25.9825,26.01,13878,25.92775303646,25.9890385376127,25.8918785967609,25.9192826826422,13926.572907889,0.0,1.0
2025-03-06,25.4852,25.62,25.4852,25.6,3669,25.3963130728055,25.5306429192346,25.3963130728055,25.5107126749573,3681.84147564813,0.0,1.0
2025-03-07,25.5457,25.57,25.37,25.57,1803,25.4566020617444,25.4808173085413,25.2815148657682,25.4808173085413,1809.31048803313,0.0,1.0
2025-03-10,24.834,25.09,24.834,25.09,1191,24.7473843191363,25.0024914458859,24.7473843191363,25.0024914458859,1195.1684920951,0.0,1.0
2025-03-11,25.0569,25.0569,24.92,24.92,211,24.9695068916069,24.9695068916069,24.8330843695287,24.8330843695287,211.738498599552,0.0,1.0
2025-03-12,25.3765,25.465,25.29,25.29,2092,25.2879921951583,25.3761835260854,25.201793888659,25.201793888659,2099.32198611499,0.0,1.0
2025-03-13,25.1979,25.26,25.16,25.26,659,25.110015113762,25.171898522243,25.0722473008565,25.171898522243,661.306495626086,0.0,1.0
2025-03-14,25.61,25.61,25.434,25.46,7384,25.5206777970959,25.5206777970959,25.3452916474556,25.3712009650161,7409.84395099095,0.0,1.0
2025-03-17,25.9216,25.93,25.77,25.77,1965,25.8311910029364,25.8395617055329,25.6801197513144,25.6801197513144,1971.87748695791,0.0,1.0
2025-03-18,25.79,25.89,25.6601,25.89,2056,25.7000499955917,25.7997012169783,25.5706030590106,25.7997012169783,2063.19598635393,0.0,1.0
2025-03-19,25.9988,25.9988,25.9007,25.92,439,25.9081217458469,25.9081217458469,25.8103638976667,25.8295965833943,440.53649708627,0.0,1.0
2025-03-20,26.015,26.07,25.9,25.9,1588,25.9242652437115,25.9790734154741,25.8096663391169,25.8096663391169,1593.55798946013,0.0,1.0
2025-03-21,26.0491,26.0491,25.96,25.98,651,25.9582463102043,25.9582463102043,25.8694570719489,25.8893873162262,653.278495679184,0.0,1.0
2025-03-24,26.195,26.25,26.1517,26.1837,3545,26.1036374422073,26.1584456139699,26.0604884633469,26.0923768541906,3557.40747647113,0.0,1.0
2025-03-25,26.2943,26.2943,26.2943,26.2943,157,26.2025911050441,26.2025911050441,26.2025911050441,26.2025911050441,157.54949895796,0.0,1.0
2025-03-26,26.0125,26.24,26.0125,26.24,485,25.9217739631768,26.1484804918312,25.9217739631768,26.1484804918312,486.697496780959,0.0,1.0
2025-03-27,25.985,26.235,25.8737,25.98,7233,25.8943698772955,26.1434979307619,25.7834580678923,25.8893873162262,7258.31545199315,0.0,1.0
2025-03-28,25.44,25.8,25.4,25.8,23417,25.3512707207388,25.7100151177304,25.3114102321842,25.7100151177304,23498.9593445768,0.0,1.0
2025-03-31,25.2881,25.2881,25.17,25.17,7015,25.1999005154526,25.1999005154526,25.0822124229951,25.0822124229951,7039.55245344007,0.0,1.0
2025-04-01,25.4662,25.4662,25.4,25.4,314,25.3773793407421,25.3773793407421,25.3114102321842,25.3114102321842,315.09899791592,0.0,1.0
2025-04-02,25.655,25.655,25.49,25.49,336,25.5655208467199,25.5655208467199,25.4010963314321,25.4010963314321,337.175997769902,0.0,1.0
2025-04-03,24.9834,25.17,24.9834,25.127,3048,24.8962632438878,25.0822124229951,24.8962632438878,25.0393623977989,3058.66797976982,0.0,1.0
2025-04-04,23.716,24.36,23.61,24.06,7927,23.6332836640347,24.275037529764,23.5276533693649,23.9760838656044,7954.74444738692,0.0,1.0
2025-04-07,23.3638,23.99,22.98,23.1,7000,23.2823120623112,23.9063280106338,22.8998506746296,23.0194321402935,7024.49995353962,0.0,1.0
2025-04-08,23.0408,23.87,23.0408,23.86,7269,22.9604386172327,23.7867465449699,22.9604386172327,23.7767814228313,7294.4414517542,0.0,1.0
2025-04-09,24.1513,24.63,23.01,23.03,3573,24.0670654307303,24.5440958275077,22.9297460410456,22.9496762853229,3585.5054762853,0.0,1.0
2025-04-10,24.1305,24.54,23.925,24.41,14469,24.0463379766819,24.4544097282598,23.8415547167325,24.3248631404573,14519.6414039664,0.0,1.0
2025-04-11,24.7571,24.86,24.36,24.36,5971,24.67075252989,24.7732936366968,24.275037529764,24.275037529764,5991.89846036931,0.0,1.0
2025-04-14,24.9632,25.0827,24.82,25.05,4664,24.8761336971677,24.9952169067247,24.7334331481422,24.9626309573313,4680.32396904412,0.0,1.0
2025-04-15,25.0273,25.24,25.0273,25.1664,462,24.9400101300765,25.1519682779657,24.9400101300765,25.0786249790252,463.616996933615,0.0,1.0
2025-04-16,24.7758,25.02,24.67,24.75,1917,24.6893873082893,24.9327355909153,24.5839563160624,24.6636772931716,1923.70948727649,0.0,1.0
2025-04-17,25.1373,25.27,25.1373,25.22,306,25.0496264736017,25.1818636443817,25.0496264736017,25.1320380336884,307.070997969018,0.0,1.0
2025-04-21,25.0402,25.69,25.0402,25.69,323,24.9528651376354,25.6003987742052,24.9528651376354,25.6003987742052,324.130497856185,0.0,1.0
2025-04-22,25.3562,25.43,25.06,25.06,3348,25.2677629972169,25.3413055986002,24.9725960794699,24.9725960794699,3359.71797777866,0.0,1.0
2025-04-23,25.6141,25.81,25.6141,25.81,312,25.5247634971728,25.719980239869,25.5247634971728,25.719980239869,313.091997929194,0.0,1.0
2025-04-24,26.0212,26.0212,25.89,25.89,395,25.9304436194374,25.9304436194374,25.7997012169783,25.7997012169783,396.382497378308,0.0,1.0
2025-04-25,25.9501,25.9501,25.774,25.9,205,25.8595916010316,25.8595916010316,25.6841058001699,25.8096663391169,205.717498639375,0.0,1.0
2025-04-28,25.997,26.03,25.87,25.87,712,25.9063280238619,25.9392129269195,25.779770972701,25.779770972701,714.491995274315,0.0,1.0
2025-04-29,26.1819,26.2027,26.09,26.2,757,26.0905831322056,26.111310586254,25.9990036597514,26.1086200032766,759.649494975642,0.0,1.0
2025-04-30,26.186,26.186,25.985,26.08,1391,26.0946688322825,26.0946688322825,25.8943698772955,25.9890385376127,1395.86849076766,0.0,1.0
2025-05-01,26.2806,26.33,26.2806,26.33,152,26.1889388877142,26.2381665910791,26.1889388877142,26.2381665910791,152.531998991146,0.0,1.0
2025-05-02,26.8275,26.91,26.8275,26.91,232,26.7339314174772,26.8161436751211,26.7339314174772,26.8161436751211,232.81199846017,0.0,1.0
2025-05-05,26.8779,27.06,26.8101,26.9,1834,26.784155633056,26.9656205072009,26.716592104956,26.8061785529825,1840.41898782738,0.0,1.0
2025-05-06,26.7531,26.79,26.64,26.76,1408,26.6597909087656,26.6965622094573,26.5470853773774,26.6666668430413,1412.92799065483,0.0,1.0
2025-05-07,26.6784,26.79,26.6784,26.74,252,26.5853514463899,26.6965622094573,26.5853514463899,26.646736598764,252.881998327426,0.0,1.0
2025-05-08,26.6073,26.79,26.58,26.58,2544,26.514499427984,26.6965622094573,26.4872946445455,26.4872946445455,2552.90398311497,0.0,1.0
2025-05-09,26.89,27.01,26.89,26.9956,1440,26.7962134308438,26.9157948965077,26.7962134308438,26.901445120628,1445.03999044244,0.0,1.0
2025-05-12,27.5686,27.5686,26.075,27.3,8085,27.472446619173,27.472446619173,25.9840559765434,27.2047834385287,8113.29744633824,0.0,1.0
2025-05-13,27.849,27.849,27.7517,27.7517,1109,27.7518686439408,27.7518686439408,27.6549080055317,27.6549080055317,1112.88149263935,0.0,1.0
2025-05-14,28.03,28.0399,28.02,28.031,1014,27.9322373546505,27.9421028255678,27.9222722325118,27.9332338668644,1017.54899326988,0.0,1.0
2025-05-15,28.1611,28.255,28.155,28.23,2194,28.0628801058883,28.1564526027702,28.0568013813837,28.1315397974236,2201.67898543799,0.0,1.0
2025-05-16,28.115,28.115,28.06,28.06,696,28.0169408928291,28.0169408928291,27.9621327210665,27.9621327210665,698.43599538051,0.0,1.0
2025-05-19,28.1015,28.1015,27.972,27.972,794,28.0034879779419,28.0034879779419,27.8744396462463,27.8744396462463,796.778994730065,0.0,1.0
2025-05-20,28.0131,28.0131,27.86,27.935,3191,27.9153962982362,27.9153962982362,27.7628302782934,27.8375686943333,3202.1684788207,0.0,1.0
2025-05-21,27.9721,27.975,27.9332,27.9332,873,27.8745392974677,27.8774291828879,27.8357749723483,27.8357749723483,876.055494205726,0.0,1.0
2025-05-22,27.9883,27.9883,27.86,27.87,628,27.8906827953323,27.8906827953323,27.7628302782934,27.772795400432,630.19799583184,0.0,1.0
2025-05-23,28.0824,28.0824,27.67,27.67,881,27.9844545946571,27.9844545946571,27.5734929576589,27.5734929576589,884.083494152628,0.0,1.0
2025-05-27,28.2136,28.2399,28.12,28.12,3059,28.1151969971162,28.1414052683409,28.0219234538984,28.0219234538984,3069.70647969681,0.0,1.0
2025-05-28,28.1228,28.1228,28.1,28.1,500,28.0247136880972,28.0247136880972,28.0019932096211,28.0019932096211,501.749996681402,0.0,1.0
2025-05-29,28.1722,28.1722,28.1722,28.1722,79,28.0739413914622,28.0739413914622,28.0739413914622,28.0739413914622,79.2764994756613,0.0,1.0
2025-05-30,27.9306,27.9306,27.8525,27.88,1216,27.8331840405923,27.8331840405923,27.7553564366894,27.7827605225707,1220.25599192917,0.0,1.0
2025-06-02,28.1596,28.1596,27.98,27.98,436,28.0613853375675,28.0613853375675,27.8824117439572,27.8824117439572,437.525997106181,0.0,1.0
2025-06-03,28.11,28.1733,28.03,28.0755,1736,28.0119583317597,28.0750375548974,27.9322373546505,27.9775786603814,1742.07598847783,0.0,1.0
2025-06-04,28.4249,28.44,28.4249,28.44,323,28.325760027906,28.3408073623354,28.325760027906,28.3408073623354,324.130497856185,0.0,1.0
2025-06-05,28.5103,28.69,28.49,28.54,882,28.4108621709701,28.5899354158017,28.3906329730286,28.4404585837219,885.086994145992,0.0,1.0
2025-06-06,28.7044,28.7044,28.56,28.58,767,28.6042851916814,28.6042851916814,28.4603888279992,28.4803190722765,769.68449490927,0.0,1.0
2025-06-09,28.8801,28.9085,28.8346,28.9085,907,28.7793723876576,28.8076733345314,28.7340310819267,28.8076733345314,910.174493980061,0.0,1.0
2025-06-10,29.2225,29.2225,29.13,29.13,186,29.1205781696851,29.1205781696851,29.0284007899026,29.0284007899026,186.650998765481,0.0,1.0
2025-06-11,29.2274,29.31,29.2232,29.31,759,29.1254610795331,29.2077729883984,29.1212757282348,29.2077729883984,761.656494962366,0.0,1.0
2025-06-12,29.2362,29.2428,29.18,29.18,872,29.1342303870151,29.1408073676266,29.0782264005958,29.0782264005958,875.051994212364,0.0,1.0
2025-06-13,28.7924,28.99,28.76,28.98,860,28.6919782665016,28.8888890799614,28.6596912707723,28.8789239578227,863.009994292009,0.0,1.0
2025-06-16,29.2893,29.63,29.23,29.25,6997,29.1871451855714,29.5266568968353,29.1280520112891,29.1479822555664,7021.48945355952,0.0,1.0
2025-06-17,28.93,29.085,28.93,29.085,495,28.8290983471295,28.9835577402786,28.8290983471295,28.9835577402786,496.732496714587,0.0,1.0
2025-06-18,28.9855,29.12,28.952,29.12,1946,28.884404774999,29.0184356677639,28.8510216158345,29.0184356677639,1952.81098708401,0.0,1.0
2025-06-20,28.96,29.17,28.96,29.17,1812,28.8589937135454,29.0682612784572,28.8589937135454,29.0682612784572,1818.3419879734,0.0,1.0
2025-06-23,29.087,29.087,29.087,29.087,147,28.9855507647064,28.9855507647064,28.9855507647064,28.9855507647064,147.514499024332,0.0,1.0
2025-06-24,29.8746,29.93,29.6405,29.6405,1938,29.7704037843468,29.825610560995,29.5371202750809,29.5371202750809,1944.78298713711,0.0,1.0
2025-06-25,29.96,29.99,29.84,29.9,1574,29.855505927411,29.8854012938269,29.7359244617471,29.795715194579,1579.50898955305,0.0,1.0
2025-06-26,30.18,30.18,30.0,30.07,3038,30.0747386144614,30.0747386144614,29.8953664159656,29.9651222709362,3048.63297983619,0.0,1.0
2025-06-27,30.1332,30.1638,30.12,30.1638,716,30.1332,30.1638,30.12,30.1638,716,0.105466,1.0
2025-06-30,30.2729,30.2729,30.24,30.24,225,30.2729,30.2729,30.24,30.24,225,0.0,1.0
2025-07-01,30.3077,30.39,30.1688,30.38,249833,30.3077,30.39,30.1688,30.38,249833,0.0,1.0
2025-07-02,30.4594,30.535,30.18,30.22,236247,30.4594,30.535,30.18,30.22,236247,0.0,1.0
2025-07-03,30.49,30.668,30.35,30.35,2723,30.49,30.668,30.35,30.35,2723,0.0,1.0
2025-07-07,30.031,30.31,29.92,30.31,14248,30.031,30.31,29.92,30.31,14248,0.0,1.0
2025-07-08,30.2417,30.25,30.16,30.21,8727,30.2417,30.25,30.16,30.21,8727,0.0,1.0
2025-07-09,30.35,30.3999,30.35,30.38,1412,30.35,30.3999,30.35,30.38,1412,0.0,1.0
2025-07-10,30.3155,30.38,30.2654,30.37,1241,30.3155,30.38,30.2654,30.37,1241,0.0,1.0
2025-07-11,30.0951,30.24,30.0951,30.15,3912,30.0951,30.24,30.0951,30.15,3912,0.0,1.0
2025-07-14,30.06,30.12,29.97,30.01,7970,30.06,30.12,29.97,30.01,7970,0.0,1.0
2025-07-15,30.2179,30.23,30.2,30.2,333,30.2179,30.23,30.2,30.2,333,0.0,1.0
2025-07-16,30.3458,30.3458,30.17,30.23,802,30.3458,30.3458,30.17,30.23,802,0.0,1.0
2025-07-17,30.4609,30.4609,30.34,30.34,5361,30.4609,30.4609,30.34,30.34,5361,0.0,1.0
2025-07-18,30.12,30.22,30.12,30.21,5888,30.12,30.22,30.12,30.21,5888,0.0,1.0
2025-07-21,30.2396,30.34,30.2396,30.34,342,30.2396,30.34,30.2396,30.34,342,0.0,1.0
2025-07-22,30.0094,30.0094,29.86,29.86,243,30.0094,30.0094,29.86,29.86,243,0.0,1.0
2025-07-23,30.4129,30.47,30.214,30.28,4875,30.4129,30.47,30.214,30.28,4875,0.0,1.0
2025-07-24,30.237,30.2483,30.21,30.2483,1379,30.237,30.2483,30.21,30.2483,1379,0.0,1.0
2025-07-25,30.3358,30.54,30.17,30.37,21796,30.3358,30.54,30.17,30.37,21796,0.0,1.0
2025-07-28,29.9969,29.9969,29.9772,29.9772,562,29.9969,29.9969,29.9772,29.9772,562,0.0,1.0
2025-07-29,30.1363,30.1363,30.1363,30.1363,127,30.1363,30.1363,30.1363,30.1363,127,0.0,1.0
2025-07-30,30.0153,30.2,30.0153,30.04,2490,30.0153,30.2,30.0153,30.04,2490,0.0,1.0
2025-07-31,29.9781,30.13,29.0,30.0,3400,29.9781,30.13,29.0,30.0,3400,0.0,1.0
2025-08-01,29.7776,29.7776,29.7,29.7,317,29.7776,29.7776,29.7,29.7,317,0.0,1.0
2025-08-04,29.9801,30.03,29.93,29.93,507,29.9801,30.03,29.93,29.93,507,0.0,1.0
2025-08-05,29.9372,30.0599,29.84,29.96,621,29.9372,30.0599,29.84,29.96,621,0.0,1.0
2025-08-06,29.98,30.06,29.89,29.89,1013,29.98,30.06,29.89,29.89,1013,0.0,1.0
2025-08-07,30.47,30.56,30.41,30.56,525,30.47,30.56,30.41,30.56,525,0.0,1.0
2025-08-08,30.2631,30.33,30.2631,30.27,3495,30.2631,30.33,30.2631,30.27,3495,0.0,1.0
2025-08-11,30.2022,30.35,30.19,30.19,1639,30.2022,30.35,30.19,30.19,1639,0.0,1.0
2025-08-12,30.4415,30.5,30.27,30.27,968,30.4415,30.5,30.27,30.27,968,0.0,1.0
2025-08-13,30.405,30.53,30.31,30.53,4728,30.405,30.53,30.31,30.53,4728,0.0,1.0
2025-08-14,30.2532,30.2532,30.24,30.24,220984,30.2532,30.2532,30.24,30.24,220984,0.0,1.0
2025-08-15,30.2401,30.35,30.191,30.35,468,30.2401,30.35,30.191,30.35,468,0.0,1.0
2025-08-18,30.3014,30.3014,30.24,30.29,9450,30.3014,30.3014,30.24,30.29,9450,0.0,1.0
2025-08-19,30.01,30.25,29.96,30.22,17197,30.01,30.25,29.96,30.22,17197,0.0,1.0
2025-08-20,29.91,29.91,29.72,29.72,2557,29.91,29.91,29.72,29.72,2557,0.0,1.0
2025-08-21,29.86,29.9486,29.74,29.92,6242,29.86,29.9486,29.74,29.92,6242,0.0,1.0
2025-08-22,30.38,30.4,30.01,30.02,3564,30.38,30.4,30.01,30.02,3564,0.0,1.0
2025-08-25,30.26,30.435,30.24,30.37,5175,30.26,30.435,30.24,30.37,5175,0.0,1.0
2025-08-26,30.16,30.2641,30.12,30.12,4327,30.16,30.2641,30.12,30.12,4327,0.0,1.0
2025-08-27,30.29,30.29,30.02,30.06,5017,30.29,30.29,30.02,30.06,5017,0.0,1.0
2025-08-28,30.42,30.42,30.29,30.29,2415,30.42,30.42,30.29,30.29,2415,0.0,1.0
2025-08-29,29.9526,30.11,29.92,30.11,3574,29.9526,30.11,29.92,30.11,3574,0.0,1.0
2025-09-02,29.7286,29.7286,29.5614,29.6214,2938,29.7286,29.7286,29.5614,29.6214,2938,0.0,1.0
2025-09-03,29.88,29.89,29.87,29.87,2467,29.88,29.89,29.87,29.87,2467,0.0,1.0
2025-09-04,30.0381,30.0381,29.71,29.71,1742,30.0381,30.0381,29.71,29.71,1742,0.0,1.0
2025-09-05,30.2271,30.4088,30.11,30.31,8128,30.2271,30.4088,30.11,30.31,8128,0.0,1.0
2025-09-08,30.4254,30.4254,30.23,30.23,2334,30.4254,30.4254,30.23,30.23,2334,0.0,1.0
2025-09-09,30.54,30.79,30.49,30.79,3183,30.54,30.79,30.49,30.79,3183,0.0,1.0
2025-09-10,30.9505,31.073,30.72,30.72,5011,30.9505,31.073,30.72,30.72,5011,0.0,1.0
2025-09-11,31.155,31.37,31.08,31.37,4075,31.155,31.37,31.08,31.37,4075,0.0,1.0
2025-09-12,31.1526,31.1597,31.0901,31.11,1596,31.1526,31.1597,31.0901,31.11,1596,0.0,1.0
2025-09-15,31.2692,31.34,31.1515,31.21,6422,31.2692,31.34,31.1515,31.21,6422,0.0,1.0
2025-09-16,31.5638,31.61,31.45,31.61,1530,31.5638,31.61,31.45,31.61,1530,0.0,1.0
2025-09-17,31.613,31.68,31.54,31.6433,3221,31.613,31.68,31.54,31.6433,3221,0.0,1.0
2025-09-18,31.68,31.72,31.47,31.63,6206,31.68,31.72,31.47,31.63,6206,0.0,1.0
2025-09-19,31.6447,31.67,31.54,31.5625,2853,31.6447,31.67,31.54,31.5625,2853,0.0,1.0
2025-09-22,31.7649,31.8,31.48,31.48,2962,31.7649,31.8,31.48,31.48,2962,0.0,1.0
2025-09-23,31.8552,31.9299,31.73,31.83,2729,31.8552,31.9299,31.73,31.83,2729,0.0,1.0
2025-09-24,31.6005,31.6005,31.52,31.58,10607,31.6005,31.6005,31.52,31.58,10607,0.0,1.0
2025-09-25,31.3671,31.3671,31.27,31.362,1630,31.3671,31.3671,31.27,31.362,1630,0.0,1.0
2025-09-26,31.2497,31.2497,31.14,31.2135,1511,31.2497,31.2497,31.14,31.2135,1511,0.0,1.0
2025-09-29,31.416,31.6699,31.416,31.505,27129,31.416,31.6699,31.416,31.505,27129,0.0,1.0
2025-09-30,31.4762,31.53,31.375,31.375,2439,31.4762,31.53,31.375,31.375,2439,0.0,1.0
2025-10-01,31.7722,31.83,31.6214,31.69,2122,31.7722,31.83,31.6214,31.69,2122,0.0,1.0
2025-10-02,31.61,31.785,31.5292,31.785,28455,31.61,31.785,31.5292,31.785,28455,0.0,1.0
2025-10-03,31.8559,31.89,31.75,31.75,630,31.8559,31.89,31.75,31.75,630,0.0,1.0
2025-10-06,32.1397,32.23,32.07,32.165,27086,32.1397,32.23,32.07,32.165,27086,0.0,1.0
2025-10-07,31.8236,32.27,31.8236,32.27,1230,31.8236,32.27,31.8236,32.27,1230,0.0,1.0
2025-10-08,32.22,32.2291,32.0,32.0,2747,32.22,32.2291,32.0,32.0,2747,0.0,1.0
2025-10-09,32.015,32.0785,31.9498,32.0785,1190,32.015,32.0785,31.9498,32.0785,1190,0.0,1.0
2025-10-10,31.0869,32.12,31.0869,32.08,6833,31.0869,32.12,31.0869,32.08,6833,0.0,1.0
2025-10-13,32.0249,32.037,31.97,32.037,179920,32.0249,32.037,31.97,32.037,179920,0.0,1.0
2025-10-14,31.6839,31.9099,31.6839,31.9099,1367,31.6839,31.9099,31.6839,31.9099,1367,0.0,1.0
2025-10-15,32.1385,32.22,32.1385,32.145,1213,32.1385,32.22,32.1385,32.145,1213,0.0,1.0
2025-10-16,32.3298,32.47,32.255,32.33,12660,32.3298,32.47,32.255,32.33,12660,0.0,1.0
2025-10-17,32.4551,32.485,32.31,32.36,1942,32.4551,32.485,32.31,32.36,1942,0.0,1.0
2025-10-20,32.8195,32.9,32.62,32.62,2696,32.8195,32.9,32.62,32.62,2696,0.0,1.0
2025-10-21,32.5492,32.99,32.5492,32.67,3586,32.5492,32.99,32.5492,32.67,3586,0.0,1.0
2025-10-22,32.515,32.61,32.29,32.5,4282,32.515,32.61,32.29,32.5,4282,0.0,1.0
2025-10-23,32.655,32.73,32.54,32.54,2491,32.655,32.73,32.54,32.54,2491,0.0,1.0
2025-10-24,32.9043,32.94,32.84,32.91,2249,32.9043,32.94,32.84,32.91,2249,0.0,1.0
2025-10-27,33.0076,33.18,32.79,33.18,30305,33.0076,33.18,32.79,33.18,30305,0.0,1.0
2025-10-28,33.13,33.145,33.0,33.0163,4100,33.13,33.145,33.0,33.0163,4100,0.0,1.0
2025-10-29,33.3275,33.54,33.3275,33.49,9978,33.3275,33.54,33.3275,33.49,9978,0.0,1.0
2025-10-30,33.1336,33.32,33.1111,33.15,2862,33.1336,33.32,33.1111,33.15,2862,0.0,1.0
2025-10-31,33.2778,33.37,33.0912,33.34,1544,33.2778,33.37,33.0912,33.34,1544,0.0,1.0
2025-11-03,33.67,33.7028,33.54,33.68,2402,33.67,33.7028,33.54,33.68,2402,0.0,1.0
2025-11-04,32.941,33.09,32.941,33.0,2709,32.941,33.09,32.941,33.0,2709,0.0,1.0
2025-11-05,33.2652,33.2652,33.2652,33.2652,233,33.2652,33.2652,33.2652,33.2652,233,0.0,1.0
2025-11-06,32.738,33.06,32.6975,33.06,3103,32.738,33.06,32.6975,33.06,3103,0.0,1.0
2025-11-07,32.5977,32.5977,32.4325,32.4325,1236,32.5977,32.5977,32.4325,32.4325,1236,0.0,1.0
2025-11-10,33.0923,33.0923,32.9115,32.945,1332,33.0923,33.0923,32.9115,32.945,1332,0.0,1.0
2025-11-11,33.0608,33.12,33.019,33.1,1606,33.0608,33.12,33.019,33.1,1606,0.0,1.0
2025-11-12,32.9335,32.95,32.92,32.9301,1770,32.9335,32.95,32.92,32.9301,1770,0.0,1.0
2025-11-13,32.5447,32.79,32.5336,32.74,3349,32.5447,32.79,32.5336,32.74,3349,0.0,1.0
2025-11-14,32.7214,32.895,32.5975,32.5975,2315,32.7214,32.895,32.5975,32.5975,2315,0.0,1.0
2025-11-17,32.5095,32.75,32.46,32.7125,5677,32.5095,32.75,32.46,32.7125,5677,0.0,1.0
2025-11-18,32.3405,32.3975,32.115,32.115,1850,32.3405,32.3975,32.115,32.115,1850,0.0,1.0
2025-11-19,32.3837,32.4111,32.26,32.333,2900,32.3837,32.4111,32.26,32.333,2900,0.0,1.0
2025-11-20,31.9554,32.717,31.9554,32.6801,1325,31.9554,32.717,31.9554,32.6801,1325,0.0,1.0
2025-11-21,32.0019,32.0685,31.63,31.775,2664,32.0019,32.0685,31.63,31.775,2664,0.0,1.0
2025-11-24,32.2459,32.25,32.05,32.05,1968,32.2459,32.25,32.05,32.05,1968,0.0,1.0
2025-11-25,32.3048,32.305,31.975,31.975,621,32.3048,32.305,31.975,31.975,621,0.0,1.0
2025-11-26,32.8359,32.9116,32.7081,32.7081,2075,32.8359,32.9116,32.7081,32.7081,2075,0.0,1.0