date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-06,25.9816,25.9816,25.9816,25.9816,27,19.07006880806,19.07006880806,19.07006880806,19.07006880806,36.7855620795405,0.0,1.0
2023-11-07,26.0909,26.21,26.0909,26.21,507,19.1502932176699,19.2377106667508,19.1502932176699,19.2377106667508,690.751110160261,0.0,1.0
2023-11-08,26.204,26.204,26.204,26.204,157,19.2333067650339,19.2333067650339,19.2333067650339,19.2333067650339,213.901231351402,0.0,1.0
2023-11-09,25.9625,25.9625,25.9625,25.9625,238,19.0560497209278,19.0560497209278,19.0560497209278,19.0560497209278,324.257917590024,0.0,1.0
2023-11-10,26.2996,26.2996,26.2996,26.2996,111,19.3034755990568,19.3034755990568,19.3034755990568,19.3034755990568,151.229532993667,0.0,1.0
2023-11-13,26.2533,26.29,26.2533,26.29,343,19.2694921574746,19.2964293563097,19.2694921574746,19.2964293563097,467.312881232681,0.0,1.0
2023-11-14,26.4774,26.62,26.4774,26.62,303,19.4339778866016,19.5386439507404,19.4339778866016,19.5386439507404,412.815752225954,0.0,1.0
2023-11-15,26.5519,26.5519,26.5519,26.5519,98,19.4886596662533,19.4886596662533,19.4886596662533,19.4886596662533,133.517966066481,0.0,1.0
2023-11-16,26.7193,26.7193,26.7193,26.7193,169,19.6115285241554,19.6115285241554,19.6115285241554,19.6115285241554,230.250370053421,0.0,1.0
2023-11-17,26.6274,26.6274,26.6274,26.6274,196,19.5440754295246,19.5440754295246,19.5440754295246,19.5440754295246,267.035932132961,0.0,1.0
2023-11-20,26.7453,26.7453,26.7453,26.7453,27,19.6306120982621,19.6306120982621,19.6306120982621,19.6306120982621,36.7855620795405,0.0,1.0
2023-11-21,26.8311,26.91,26.8311,26.91,277,19.6935878928141,19.7514992003916,19.6935878928141,19.7514992003916,377.392618371582,0.0,1.0
2023-11-22,26.6791,26.68,26.67,26.67,304,19.7783630008648,19.77903020953,19.7716167799163,19.7716167799163,410.066616718753,0.2675,1.0
2023-11-24,26.585,26.585,26.585,26.585,116,19.7086026281993,19.7086026281993,19.7086026281993,19.7086026281993,156.472787958471,0.0,1.0
2023-11-27,26.5952,26.5952,26.5952,26.5952,67,19.7161643264053,19.7161643264053,19.7161643264053,19.7161643264053,90.3765240794621,0.0,1.0
2023-11-28,26.6657,26.6657,26.6657,26.6657,171,19.7684290051824,19.7684290051824,19.7684290051824,19.7684290051824,230.662471904298,0.0,1.0
2023-11-29,26.4958,26.4958,26.4958,26.4958,255,19.6424748360445,19.6424748360445,19.6424748360445,19.6424748360445,343.970352839743,0.0,1.0
2023-11-30,26.236,26.236,26.236,26.236,82,19.4498739346788,19.4498739346788,19.4498739346788,19.4498739346788,110.610074246506,0.0,1.0
2023-12-01,26.1183,26.1183,26.1183,26.1183,20,19.3626178681248,19.3626178681248,19.3626178681248,19.3626178681248,26.9780668893916,0.0,1.0
2023-12-04,25.694,25.694,25.694,25.694,318,19.0480660496126,19.0480660496126,19.0480660496126,19.0480660496126,428.951263541328,0.0,1.0
2023-12-05,25.9386,25.9386,25.9386,25.9386,12,19.2293985379654,19.2293985379654,19.2293985379654,19.2293985379654,16.186840133635,0.0,1.0
2023-12-06,25.7876,26.01,25.7876,26.01,451,19.1174557507975,19.2823304254077,19.1174557507975,19.2823304254077,608.355408355782,0.0,1.0
2023-12-07,26.6991,26.6991,26.6991,26.6991,125,19.7931898600923,19.7931898600923,19.7931898600923,19.7931898600923,168.612918058698,0.0,1.0
2023-12-08,26.5368,26.5368,26.5368,26.5368,88,19.6728698974609,19.6728698974609,19.6728698974609,19.6728698974609,118.703494313323,0.0,1.0
2023-12-11,26.3281,26.3281,26.3281,26.3281,49,19.5181516214216,19.5181516214216,19.5181516214216,19.5181516214216,66.0962638790095,0.0,1.0
2023-12-12,26.2316,26.2316,26.2316,26.2316,440,19.4466120256487,19.4466120256487,19.4466120256487,19.4466120256487,593.517471566618,0.0,1.0
2023-12-13,26.2373,26.2373,26.2373,26.2373,162,19.4508376805286,19.4508376805286,19.4508376805286,19.4508376805286,218.522341804072,0.0,1.0
2023-12-14,26.1147,26.1147,26.1147,26.1147,413,19.3599490334638,19.3599490334638,19.3599490334638,19.3599490334638,557.097081265938,0.0,1.0
2023-12-15,26.2521,26.2521,26.2521,26.2521,193,19.461809556357,19.461809556357,19.461809556357,19.461809556357,260.338345482629,0.0,1.0
2023-12-18,26.7292,26.7292,26.52,26.52,571,19.8155042832298,19.8155042832298,19.6604153357098,19.6604153357098,770.223809692131,0.0,1.0
2023-12-19,26.8187,26.86,26.8187,26.85,325,19.881854478273,19.9124719425778,19.881854478273,19.9050585129641,438.393586952614,0.0,1.0
2023-12-20,26.7139,26.7139,26.7139,26.7139,24,20.0189287918315,20.0189287918315,20.0189287918315,20.0189287918315,32.0263689764263,0.2897,1.0
2023-12-21,26.9047,26.9047,26.9047,26.9047,34,20.1619109701537,20.1619109701537,20.1619109701537,20.1619109701537,45.3706893832706,0.0,1.0
2023-12-22,27.0243,27.0255,26.9794,27.0,1013,20.2515371154752,20.2524363744584,20.2178898418554,20.2333271210662,1351.77965721333,0.0,1.0
2023-12-26,27.0947,27.0947,27.09,27.09,195,20.3042936424872,20.3042936424872,20.3007715448031,20.3007715448031,260.214247933463,0.0,1.0
2023-12-27,27.0094,27.0094,27.0066,27.0066,431,20.2403713164343,20.2403713164343,20.2382730454736,20.2382730454736,575.140209534989,0.0,1.0
2023-12-28,27.0187,27.0187,27.0187,27.0187,126,20.2473405735538,20.2473405735538,20.2473405735538,20.2473405735538,168.138437126238,0.0,1.0
2023-12-29,27.0141,27.0141,27.0141,27.0141,68,20.2438934141184,20.2438934141184,20.2438934141184,20.2438934141184,90.7413787665409,0.0,1.0
2024-01-02,26.6881,26.6881,26.6881,26.6881,122,19.9995947236936,19.9995947236936,19.9995947236936,19.9995947236936,162.8007089635,0.0,1.0
2024-01-03,26.8174,26.8174,26.8174,26.8174,73,20.096489879129,20.096489879129,20.096489879129,20.096489879129,97.413538969963,0.0,1.0
2024-01-04,26.4253,26.4253,26.4253,26.4253,77,19.8026570063819,19.8026570063819,19.8026570063819,19.8026570063819,102.751267132701,0.0,1.0
2024-01-05,26.3311,26.3311,26.3311,26.3311,235,19.732065176204,19.732065176204,19.732065176204,19.732065176204,313.59152956084,0.0,1.0
2024-01-08,26.8543,26.8543,26.8543,26.8543,410,20.1241420928611,20.1241420928611,20.1241420928611,20.1241420928611,547.117136680615,0.0,1.0
2024-01-09,27.1843,27.1843,27.1843,27.1843,62,20.3714383132297,20.3714383132297,20.3714383132297,20.3714383132297,82.7347865224344,0.0,1.0
2024-01-10,27.3792,27.3792,27.3792,27.3792,93,20.5174929597443,20.5174929597443,20.5174929597443,20.5174929597443,124.102179783652,0.0,1.0
2024-01-11,27.3452,27.4,27.3452,27.4,435,20.4920139552215,20.5330801154524,20.4920139552215,20.5330801154524,580.477937697726,0.0,1.0
2024-01-12,27.4709,27.4709,27.4709,27.4709,86,20.5862113337074,20.5862113337074,20.5862113337074,20.5862113337074,114.761155498861,0.0,1.0
2024-01-16,27.4398,27.62,27.36,27.62,1453,20.5629055383938,20.6979442623648,20.5031048160138,20.6979442623648,1938.92975511448,0.0,1.0
2024-01-17,27.3276,27.3276,27.2399,27.24,324,20.4788248234685,20.4788248234685,20.4131039794493,20.4131789176979,432.355981181755,0.0,1.0
2024-01-18,27.6075,27.6075,27.6075,27.6075,288,20.6885769812902,20.6885769812902,20.6885769812902,20.6885769812902,384.316427717116,0.0,1.0
2024-01-19,28.0151,28.0151,27.85,27.85,1386,20.9940252825697,20.9940252825697,20.8703022341368,20.8703022341368,1849.52280838862,0.0,1.0
2024-01-22,27.9734,28.22,27.9734,28.22,416,20.962776032905,21.147573753944,20.962776032905,21.147573753944,555.123728924721,0.0,1.0
2024-01-23,28.1388,28.1388,28.04,28.04,349,21.0867238960837,21.0867238960837,21.0126849064703,21.0126849064703,465.716782198864,0.0,1.0
2024-01-24,28.0207,28.17,28.0207,28.17,1320,21.2169665721444,21.3300148938931,21.2169665721444,21.3300148938931,1743.2899219703,0.2919,1.0
2024-01-25,28.2787,28.33,28.27,28.27,530,21.4123213411407,21.4511651382318,21.4057337966048,21.4057337966048,699.957317154739,0.0,1.0
2024-01-26,28.3539,28.3539,28.3539,28.3539,543,21.4692619559799,21.4692619559799,21.4692619559799,21.4692619559799,717.12608153778,0.0,1.0
2024-01-29,28.452,28.452,28.335,28.36,1616,21.5435421995401,21.5435421995401,21.4549510833674,21.4738808090453,2134.2094802303,0.0,1.0
2024-01-30,28.1898,28.1898,28.1898,28.1898,95,21.34500723663,21.34500723663,21.34500723663,21.34500723663,125.464047414528,0.0,1.0
2024-01-31,26.9756,27.48,26.97,27.24,3332,20.4256283199042,20.8075544651821,20.4213880613523,20.625829098674,4400.48637879168,0.0,1.0
2024-02-01,27.0746,27.22,27.0746,27.22,328,20.5005900335888,20.6106853181317,20.5005900335888,20.6106853181317,433.181132125952,0.0,1.0
2024-02-02,27.2543,27.2543,26.92,26.92,244,20.6366569017618,20.6366569017618,20.3835286099965,20.3835286099965,322.244500727842,0.0,1.0
2024-02-05,27.4672,27.5,27.4672,27.5,315,20.797862445635,20.8226982457245,20.797862445635,20.8226982457245,416.012367742912,0.0,1.0
2024-02-06,27.529,27.56,27.529,27.56,435,20.8446567275109,20.8681295873515,20.8446567275109,20.8681295873515,574.49326974021,0.0,1.0
2024-02-07,27.7174,27.7174,27.6699,27.6699,204,20.9873111402198,20.9873111402198,20.9513446614317,20.9513446614317,269.417533395409,0.0,1.0
2024-02-08,27.7917,27.7917,27.7917,27.7917,29,21.0435702849346,21.0435702849346,21.0435702849346,21.0435702849346,38.299551316014,0.0,1.0
2024-02-09,28.1208,28.14,27.9777,27.98,803,21.2927611937589,21.3072992230795,21.1844074439784,21.1861489787408,1060.50136919859,0.0,1.0
2024-02-12,28.0034,28.13,28.0,28.13,1325,21.2038672019753,21.2997273328084,21.2012927592831,21.2997273328084,1749.89329288685,0.0,1.0
2024-02-13,27.6898,27.87,27.6898,27.87,640,20.9664127230714,21.1028581857579,20.9664127230714,21.1028581857579,845.231477318928,0.0,1.0
2024-02-14,27.8525,27.8525,27.8525,27.8525,192,21.0896073777833,21.0896073777833,21.0896073777833,21.0896073777833,253.569443195679,0.0,1.0
2024-02-15,27.4121,27.4121,27.4121,27.4121,79,20.7561413302409,20.7561413302409,20.7561413302409,20.7561413302409,104.333260481555,0.0,1.0
2024-02-16,27.0658,27.25,27.0658,27.25,722,20.4939267701502,20.6334009889452,20.4939267701502,20.6334009889452,953.526760350417,0.0,1.0
2024-02-20,27.1655,27.25,27.16,27.2499,698,20.5694185161538,20.6334009889452,20.5652539765046,20.6333252700425,921.830579950957,0.0,1.0
2024-02-21,27.1843,27.1843,26.9395,26.9401,699,20.768710668091,20.768710668091,20.5816843193696,20.5821427172831,914.925630371189,0.2444,1.0
2024-02-22,27.4288,27.4288,27.3401,27.3401,259,20.9555078178557,20.9555078178557,20.8877413263051,20.8877413263051,339.00677863539,0.0,1.0
2024-02-23,27.4757,27.4757,27.47,27.47,292,20.9913392547636,20.9913392547636,20.986984474585,20.986984474585,382.200692515574,0.0,1.0
2024-02-26,26.3902,26.52,26.3902,26.52,378,20.1620210295301,20.2611877781578,20.1620210295301,20.2611877781578,494.7666499003,0.0,1.0
2024-02-27,26.638,26.638,26.53,26.53,196,20.3513393678193,20.3513393678193,20.2688277433833,20.2688277433833,256.545670318673,0.0,1.0
2024-02-28,26.1484,26.36,26.1484,26.36,303,19.9772866703763,20.138948334549,19.9772866703763,20.138948334549,396.598663808971,0.0,1.0
2024-02-29,26.5464,26.5464,26.5464,26.5464,149,20.2813572863532,20.2813572863532,20.2813572863532,20.2813572863532,195.027065701441,0.0,1.0
2024-03-01,26.2843,26.2843,26.2843,26.2843,237,20.0811137977916,20.0811137977916,20.0811137977916,20.0811137977916,310.2108360486,0.0,1.0
2024-03-04,25.6948,25.96,25.63,25.96,863,19.6307378477454,19.833349725527,19.5812308730838,19.833349725527,1129.58629329089,0.0,1.0
2024-03-05,25.5749,25.5749,25.48,25.48,230,19.5391346646911,19.5391346646911,19.4666313947006,19.4666313947006,301.048490680076,0.0,1.0
2024-03-06,25.41,25.41,25.3528,25.3528,391,19.4131516381218,19.4131516381218,19.3694510370316,19.3694510370316,511.782434156128,0.0,1.0
2024-03-07,25.8586,25.94,25.8586,25.94,490,19.7558804781399,19.8180697950759,19.7558804781399,19.8180697950759,641.364175796684,0.0,1.0
2024-03-08,26.0393,26.0393,26.0239,26.0239,517,19.8939346497656,19.8939346497656,19.8821691033183,19.8821691033183,676.704650789562,0.0,1.0
2024-03-11,26.378,26.45,25.85,25.85,630,20.152700271955,20.2077080215789,19.7493101080459,19.7493101080459,824.611083167163,0.0,1.0
2024-03-12,26.557,26.62,26.557,26.62,277,20.2894556494923,20.3375874304133,20.2894556494923,20.3375874304133,362.567095297309,0.0,1.0
2024-03-13,26.7189,26.7901,26.7189,26.7901,598,20.413146686494,20.4675432388999,20.413146686494,20.4675432388999,782.726075768196,0.0,1.0
2024-03-14,27.1339,27.1339,27.1199,27.1199,225,20.7302052433543,20.7302052433543,20.7195092920385,20.7195092920385,294.503958273987,0.0,1.0
2024-03-15,26.9387,26.96,26.9,26.9,1444,20.5810731221515,20.597346248082,20.5515064567287,20.5515064567287,1890.06095887839,0.0,1.0
2024-03-18,27.6213,27.85,27.6213,27.77,928,21.1025771484476,21.2773031531559,21.1025771484476,21.2161834313515,1214.66521457004,0.0,1.0
2024-03-19,27.6352,27.6352,27.6352,27.6352,251,21.1131967001111,21.1131967001111,21.1131967001111,21.1131967001111,328.535526785648,0.0,1.0
2024-03-20,27.5225,27.5225,27.41,27.41,881,21.2468960915582,21.2468960915582,21.1600480286896,21.1600480286896,1141.2171639336,0.2877,1.0
2024-03-21,27.4357,27.44,27.4086,27.4086,556,21.1798879861627,21.1832075121212,21.1589672527961,21.1589672527961,720.223317987609,0.0,1.0
2024-03-22,27.6802,27.6802,27.62,27.62,287,21.3686377761304,21.3686377761304,21.322164412711,21.322164412711,371.769950112309,0.0,1.0
2024-03-25,27.6416,27.6416,27.5,27.5,745,21.3388392407817,21.3388392407817,21.2295264789845,21.2295264789845,965.047431476204,0.0,1.0
2024-03-26,27.6991,27.7,27.6991,27.7,186,21.3832282506923,21.3839230351953,21.3832282506923,21.3839230351953,240.938016449092,0.0,1.0
2024-03-27,27.7285,27.7285,27.6346,27.6346,204,21.4059245444553,21.4059245444553,21.3334353613143,21.3334353613143,264.254598686101,0.0,1.0
2024-03-28,27.7774,27.7774,27.7774,27.7774,104,21.4436745024489,21.4436745024489,21.4436745024489,21.4436745024489,134.718030702718,0.0,1.0
2024-04-01,28.2366,28.2366,28.23,28.23,516,21.7981689955088,21.7981689955088,21.7930739091539,21.7930739091539,668.408690794257,0.0,1.0
2024-04-02,28.1959,28.1959,28.1959,28.1959,98,21.7667492963199,21.7667492963199,21.7667492963199,21.7667492963199,126.945836623715,0.0,1.0
2024-04-03,28.2605,28.2605,28.04,28.04,273,21.816619383976,21.816619383976,21.6463971807536,21.6463971807536,353.634830594636,0.0,1.0
2024-04-04,27.6503,28.23,27.6503,28.1088,690,21.3455554909769,21.7930739091539,21.3455554909769,21.6995095960901,893.802319085342,0.0,1.0
2024-04-05,27.9442,27.9442,27.93,27.94,753,21.5724412303287,21.5724412303287,21.5614790748377,21.5691989026482,975.410356914871,0.0,1.0
2024-04-08,28.2718,28.2718,28.27,28.27,389,21.8253427894019,21.8253427894019,21.823953220396,21.823953220396,503.89724945536,0.0,1.0
2024-04-09,28.5111,28.55,28.5059,28.53,2157,22.0100782689082,22.0401083990912,22.0060639584467,22.0246687434701,2794.10377140156,0.0,1.0
2024-04-10,28.5043,28.59,28.335,28.59,4491,22.004828785997,22.0709877103333,21.8741321011646,22.0709877103333,5817.48726813372,0.0,1.0
2024-04-11,28.9003,28.93,28.9003,28.92,1356,22.3105339672944,22.3334618558917,22.3105339672944,22.3257420280811,1756.51586185467,0.0,1.0
2024-04-12,28.662,28.7499,28.65,28.7499,766,22.1265704705692,22.1944277570238,22.1173066771966,22.1944277570238,992.250110752713,0.0,1.0
2024-04-15,28.3304,28.38,28.33,28.38,539,21.8705809803717,21.908871326312,21.8702721872593,21.908871326312,698.202101430434,0.0,1.0
2024-04-16,28.3754,28.43,28.1899,28.34,1243,21.9053202055191,21.9474704653647,21.7621173996336,21.8779920150698,1610.13954003345,0.0,1.0
2024-04-17,28.4352,28.5451,28.4352,28.5451,924,21.9514847758262,22.036325683464,21.9514847758262,22.036325683464,1196.91788816646,0.0,1.0
2024-04-18,28.45,28.51,28.45,28.51,968,21.9629101209858,22.009229087849,21.9629101209858,22.009229087849,1253.91397807914,0.0,1.0
2024-04-19,28.2498,28.2901,28.2498,28.2901,569,21.8083591682188,21.8394700742952,21.8083591682188,21.8394700742952,737.063071825447,0.0,1.0
2024-04-22,28.5445,28.71,28.45,28.54,1223,22.0358624937954,22.1636256440598,21.9629101209858,22.0323885712806,1584.23222643677,0.0,1.0
2024-04-23,28.8033,28.8033,28.8033,28.8033,112,22.2356516375321,22.2356516375321,22.2356516375321,22.2356516375321,145.080956141389,0.0,1.0
2024-04-24,28.6294,28.6294,28.48,28.53,2745,22.3309143127142,22.3309143127142,22.2143824050137,22.2533823741237,3519.23355665091,0.2973,1.0
2024-04-25,28.1692,28.1692,27.78,27.78,401,21.9719585970264,21.9719585970264,21.6683828374748,21.6683828374748,514.102971299461,0.0,1.0
2024-04-26,29.9161,29.98,29.84,29.9213,2468,23.334539517789,23.3843814783115,23.2751815648037,23.3385955145765,3164.10507024206,0.0,1.0
2024-04-29,29.6537,29.9,29.6537,29.9,341,23.1298676799001,23.3219815277356,23.1298676799001,23.3219815277356,437.179833449167,0.0,1.0
2024-04-30,29.3487,29.8099,29.3487,29.8099,487,22.8919678683296,23.2517035833995,22.8919678683296,23.2517035833995,624.35946888488,0.0,1.0
2024-05-01,29.3772,29.3772,29.34,29.34,766,22.9141978507222,22.9141978507222,22.8851818737045,22.8851818737045,982.052059888745,0.0,1.0
2024-05-02,29.782,29.782,29.77,29.77,393,23.2299416006362,23.2299416006362,23.2205816080498,23.2205816080498,503.846552919421,0.0,1.0
2024-05-03,29.9242,29.9242,29.9242,29.9242,284,23.3408575127848,23.3408575127848,23.3408575127848,23.3408575127848,364.102852491388,0.0,1.0
2024-05-06,30.0581,30.08,29.93,30.08,2480,23.4452994300612,23.4623814165314,23.3453815092016,23.4623814165314,3179.48969781212,0.0,1.0
2024-05-07,30.5134,30.52,30.5134,30.52,420,23.8004331487762,23.8055811446987,23.8004331487762,23.8055811446987,538.461964952053,0.0,1.0
2024-05-08,30.2977,30.39,30.2977,30.3899,1125,23.632187282036,23.7041812250129,23.632187282036,23.7041032250747,1442.308834693,0.0,1.0
2024-05-09,30.3734,30.3734,30.27,30.27,1308,23.6912332352684,23.6912332352684,23.6105812991491,23.6105812991491,1676.92440513639,0.0,1.0
2024-05-10,30.2536,30.2536,30.1899,30.19,1265,23.597789309281,23.597789309281,23.548103348635,23.5481813485732,1621.79615634368,0.0,1.0
2024-05-13,30.2968,30.2999,29.71,29.71,8834,23.631485282592,23.6339032806768,23.1737816451179,23.1737816451179,11325.6499961582,0.0,1.0
2024-05-14,30.518,30.6199,30.34,30.4,3857,23.8040211459343,23.8835030829803,23.665181255903,23.7119812188349,4944.87571147635,0.0,1.0
2024-05-15,30.87,30.87,30.64,30.66,5185,24.0785809284682,24.0785809284682,23.8991810705625,23.9147810582065,6647.44116256284,0.0,1.0
2024-05-16,31.0614,31.08,30.9382,30.99,3514,24.227872810221,24.2423807987299,24.1317768863341,24.172180854332,4505.13177343217,0.0,1.0
2024-05-17,31.2542,31.3,31.08,31.13,8216,24.3782566911089,24.4139806628136,24.2423807987299,24.2813807678398,10533.3416763001,0.0,1.0
2024-05-20,31.333,31.489,31.333,31.38,4055,24.4397206424261,24.5614005460491,24.4397206424261,24.4763806133894,5198.72206638232,0.0,1.0
2024-05-21,31.4502,31.4502,31.35,31.43,3514,24.5311365700198,24.5311365700198,24.4529806319235,24.5153805824994,4505.13177343217,0.0,1.0
2024-05-22,30.9547,31.1,30.8901,31.1,5051,24.4036846709685,24.518234493215,24.3527561195775,24.518234493215,6406.90911262274,0.3321,1.0
2024-05-23,30.6663,31.015,30.6205,31.015,4034,24.1763194353466,24.4512232413846,24.140212196125,24.4512232413846,5116.90187295982,0.0,1.0
2024-05-24,30.8888,30.8888,30.8888,30.8888,1040,24.3517312416083,24.3517312416083,24.3517312416083,24.3517312416083,1319.18144468969,0.0,1.0
2024-05-28,31.008,31.04,30.93,30.93,2359,24.4457046677045,24.4709324330994,24.3842119895543,24.3842119895543,2992.25868079133,0.0,1.0
2024-05-29,31.0018,31.0018,31.0018,31.0018,334,24.4408167881592,24.4408167881592,24.4408167881592,24.4408167881592,423.660194736883,0.0,1.0
2024-05-30,30.5896,30.83,30.5896,30.83,3003,24.1158516351655,24.3053752226951,24.1158516351655,24.3053752226951,3809.1364215415,0.0,1.0
2024-05-31,30.6652,30.6652,30.2937,30.2937,1162,24.1754522309111,24.1754522309111,23.8825736420291,23.8825736420291,1473.93157570137,0.0,1.0
2024-06-03,30.6714,30.7,30.52,30.7,3047,24.1803401104564,24.2028874257781,24.0609812454315,24.2028874257781,3864.94794420144,0.0,1.0
2024-06-04,30.7777,30.78,30.65,30.66,1467,24.2641435936277,24.2659568392655,24.1634690423485,24.1713527190344,1860.80690323056,0.0,1.0
2024-06-05,31.0129,31.04,31.0,31.04,1364,24.4495676692806,24.4709324330994,24.4393977263558,24.4709324330994,1730.15720245841,0.0,1.0
2024-06-06,31.2144,31.28,31.209,31.209,1109,24.6084237545019,24.6601406735615,24.6041665690915,24.6041665690915,1406.70405977007,0.0,1.0
2024-06-07,31.07,31.25,31.07,31.25,1585,24.4945834631572,24.6364896435038,24.4945834631572,24.6364896435038,2010.48325945497,0.0,1.0
2024-06-10,31.13,31.17,30.84,30.88,2441,24.5418855232727,24.5734202300164,24.313258899381,24.3447936061247,3096.27106393033,0.0,1.0
2024-06-11,31.27,31.31,31.13,31.13,1701,24.6522569968756,24.6837917036193,24.5418855232727,24.5418855232727,2157.62272828574,0.0,1.0
2024-06-12,31.4725,31.4725,31.36,31.36,2919,24.8119014497655,24.8119014497655,24.7232100870489,24.7232100870489,3702.58715100887,0.0,1.0
2024-06-13,31.1489,31.35,31.1489,31.2784,2068,24.5567856722091,24.715326410363,24.5567856722091,24.6588792852918,2623.14156501759,0.0,1.0
2024-06-14,31.315,31.315,31.2901,31.2901,734,24.6877335419623,24.6877335419623,24.6681031870143,24.6681031870143,931.037673463687,0.0,1.0
2024-06-17,31.4462,31.5,31.1301,31.27,4166,24.7911673800816,24.8335815606518,24.5419643600396,24.6522569968756,5284.33644093967,0.0,1.0
2024-06-18,31.1697,31.2798,31.1697,31.2798,940,24.5731837197158,24.6599830000278,24.5731837197158,24.6599830000278,1192.33707500799,0.0,1.0
2024-06-20,31.3448,31.35,31.2269,31.28,1254,24.7112268984863,24.715326410363,24.6182783503593,24.6601406735615,1590.62839580854,0.0,1.0
2024-06-21,31.72,31.8,31.72,31.78,1247,25.0070224477421,25.0700918612295,25.0070224477421,25.0543245078576,1581.74928993081,0.0,1.0
2024-06-24,31.7575,31.85,31.75,31.75,4436,25.0365862353143,25.1095102446591,25.0306734777998,25.0306734777998,5626.81623908027,0.0,1.0
2024-06-25,32.187,32.187,31.84,31.84,494,25.3751901489746,25.3751901489746,25.1016265679731,25.1016265679731,626.611186227605,0.0,1.0
2024-06-26,31.95,31.95,31.7881,31.7881,6630,25.4384960727626,25.4384960727626,25.3095917687194,25.3095917687194,8327.08425034639,0.3173,1.0
2024-06-27,31.9977,32.04,31.94,32.03,1948,25.4764746725332,25.5101538081788,25.4305341021607,25.502191837577,2446.63048562214,0.0,1.0
2024-06-28,31.85,31.98,31.85,31.9,4056,25.3588763667445,25.462381984568,25.3588763667445,25.3986862197535,5094.21624727075,0.0,1.0
2024-07-01,31.7304,31.76,31.51,31.52,9860,25.2636511983469,25.2872186313283,25.0881693662832,25.096131336885,12383.8688851306,0.0,1.0
2024-07-02,31.998,31.998,31.7219,31.7219,5026,25.4767135316512,25.4767135316512,25.2568835233354,25.2568835233354,6312.50760818116,0.0,1.0
2024-07-03,32.1183,32.15,31.925,32.06,2253,25.5724960379909,25.5977354847986,25.418591146258,25.5260777493824,2829.70148054758,0.0,1.0
2024-07-05,32.6575,33.72,32.325,33.72,4297,26.0018054928402,26.8477648692818,25.7370699703302,26.8477648692818,5396.90513178559,0.0,1.0
2024-07-08,32.4893,32.66,32.4081,32.66,1907,25.8678851473178,26.0037959854906,25.8032339460312,26.0037959854906,2395.13569614036,0.0,1.0
2024-07-09,32.4824,32.7,32.4824,32.67,5182,25.8623913876026,26.0356438678978,25.8623913876026,26.0117579560924,6508.43900230694,0.0,1.0
2024-07-10,32.729,32.83,32.51,32.65,14551,26.0587335826431,26.1391494857213,25.8843664264636,25.9958340148888,18275.6263841313,0.0,1.0
2024-07-11,32.052,32.58,32.052,32.57,3493,25.5197081729009,25.9401002206762,25.5197081729009,25.9321382500744,4387.10486975265,0.0,1.0
2024-07-12,31.9232,32.0817,31.9232,32.0817,871,25.4171579915497,25.5433552255883,25.4171579915497,25.5433552255883,1093.95028386904,0.0,1.0
2024-07-15,32.172,32.3201,32.14,32.24,1161,25.6152518201226,25.7331686047353,25.5897735141968,25.6693932202149,1458.18172166699,0.0,1.0
2024-07-16,31.8439,32.16,31.76,32.12,1324,25.3540195646774,25.6056974554004,25.2872186313283,25.5738495729932,1662.90490911895,0.0,1.0
2024-07-17,31.4536,31.4536,31.4299,31.4299,1200,25.043263852089,25.043263852089,25.0243939817627,25.0243939817627,1507.16457019845,0.0,1.0
2024-07-18,30.9416,31.2796,30.85,31.2784,4247,24.6356109572767,24.9047255636176,24.5626793065642,24.9037701271454,5334.10660802732,0.0,1.0
2024-07-19,30.9831,31.2,30.97,31.2,2984,24.6686531352742,24.8413482776273,24.6582229537858,24.8413482776273,3747.81589789346,0.0,1.0
2024-07-22,31.5841,31.7385,31.485,31.67,2762,25.1471675684426,25.2701003945344,25.0682644397787,25.215560895912,3468.99045240675,0.0,1.0
2024-07-23,31.5822,31.76,31.5822,31.76,1806,25.1456547940282,25.2872186313283,25.1456547940282,25.2872186313283,2268.28267814866,0.0,1.0
2024-07-24,29.88,30.4192,29.88,30.19,5719,24.0572534127617,24.491378949581,24.0572534127617,24.3068433912743,7103.20987471292,0.3352,1.0
2024-07-25,29.0863,29.93,29.0863,29.88,3304,23.4182225548731,24.0975098609089,23.4182225548731,24.0572534127617,4103.69040497492,0.0,1.0
2024-07-26,28.9256,29.115,28.5956,29.08,3565,23.2888383305281,23.4413297561096,23.0231457727566,23.4131502424066,4427.86207437516,0.0,1.0
2024-07-29,29.4499,29.45,29.28,29.39,3636,23.7109674457995,23.7110479586958,23.5741760349954,23.6627402209192,4516.04670474842,0.0,1.0
2024-07-30,29.5804,29.5804,29.425,29.425,1327,23.8160367754637,23.8160367754637,23.6909197346222,23.6909197346222,1648.18316204652,0.0,1.0
2024-07-31,29.7768,29.7768,29.58,29.7,1418,23.9741641037859,23.9741641037859,23.8157147238785,23.9123301994318,1761.20853336998,0.0,1.0
2024-08-01,29.517,30.03,29.3808,30.03,1482,23.7649915992131,24.1780227572032,23.6553330344601,24.1780227572032,1840.69890441066,0.0,1.0
2024-08-02,28.8984,29.0912,28.5701,29.09,5242,23.266938822736,23.4221676867916,23.0026149842015,23.421201532036,6510.75820305039,0.0,1.0
2024-08-05,27.704,28.42,26.8,26.8,1224,22.3052927893959,22.8817651268637,21.5774562068947,21.5774562068947,1520.25334615293,0.0,1.0
2024-08-06,27.6642,27.77,27.6001,27.77,1711,22.2732486566707,22.3584313009502,22.221639890146,22.3584313009502,2125.12538829058,0.0,1.0
2024-08-07,27.7462,28.34,27.7462,28.34,2921,22.3392692316321,22.8173548098282,22.3392692316321,22.8173548098282,3627.99021577837,0.0,1.0
2024-08-08,28.2685,28.2685,28.2685,28.2685,351,22.7597880889777,22.7597880889777,22.7597880889777,22.7597880889777,435.955003676208,0.0,1.0
2024-08-09,28.5374,28.5374,27.89,27.89,585,22.9762872671133,22.9762872671133,22.4550467765034,22.4550467765034,726.591672793681,0.0,1.0
2024-08-12,28.3252,28.445,28.25,28.31,4770,22.8054389011766,22.9018933509373,22.7448932031632,22.7932009409398,5924.5167166254,0.0,1.0
2024-08-13,28.653,28.6756,28.53,28.6756,2402,23.0693601752296,23.0875560897921,22.9703293127875,23.0875560897921,2983.37298812038,0.0,1.0
2024-08-14,28.0538,28.0538,27.8,27.8,1213,22.5869269006336,22.5869269006336,22.3825851698385,22.3825851698385,1506.59093863032,0.0,1.0
2024-08-15,28.1594,28.25,28.0399,28.05,4775,22.6719485191205,22.7448932031632,22.5757356080487,22.5838674105745,5930.72690186296,0.0,1.0
2024-08-16,28.4525,28.63,28.4525,28.63,720,22.9079318181593,23.0508422090819,22.9079318181593,23.0508422090819,894.26667420761,0.0,1.0
2024-08-19,29.0587,29.0587,28.71,29.03,2274,23.3960009954959,23.3960009954959,23.1152525261174,23.3728937942594,2824.39224603903,0.0,1.0
2024-08-20,29.1711,29.34,29.1711,29.34,6565,23.4864974909308,23.622483772772,23.4864974909308,23.622483772772,8153.97321690686,0.0,1.0
2024-08-21,28.5574,28.77,28.5574,28.64,935,23.2979362878093,23.4713813932737,23.2979362878093,23.3653237088411,1146.07442780121,0.3795,1.0
2024-08-22,28.1828,28.76,28.1828,28.71,2883,22.9923269909751,23.4632231098558,22.9923269909751,23.4224316927664,3533.83163139131,0.0,1.0
2024-08-23,28.5434,28.5434,28.32,28.445,5670,23.2865146910243,23.2865146910243,23.1042586394686,23.2062371821922,6949.99144987468,0.0,1.0
2024-08-26,28.6036,28.76,28.4405,28.76,5436,23.3356275572,23.4632231098558,23.2025659546542,23.4632231098558,6663.1664059116,0.0,1.0
2024-08-27,28.3724,28.3724,28.3724,28.3724,350,23.1470080445783,23.1470080445783,23.1470080445783,23.1470080445783,429.0118178935,0.0,1.0
2024-08-28,28.0976,28.46,28.0251,28.46,2471,22.9228184162547,23.2184746073191,22.863670861475,23.2184746073191,3028.8234343281,0.0,1.0
2024-08-29,27.9499,28.52,27.71,28.52,2671,22.8023205701724,23.2674243078264,22.6066033509772,23.2674243078264,3273.97304455296,0.0,1.0
2024-08-30,28.168,28.23,28.0399,28.23,1042,22.9802527315166,23.0308340887076,22.8757451209335,23.0308340887076,1277.2294692715,0.0,1.0
2024-09-03,27.275,28.02,27.2,28.02,3667,22.2517180222989,22.8595101369318,22.1905308966648,22.8595101369318,4494.81810347275,0.0,1.0
2024-09-04,27.1025,27.33,27.03,27.33,1067,22.1109876333403,22.2965885810973,22.0518400785606,22.2965885810973,1307.87317054961,0.0,1.0
2024-09-05,27.1953,27.39,27.16,27.39,2972,22.1866965034583,22.3455382816047,22.1578977629932,22.3455382816047,3642.92320794138,0.0,1.0
2024-09-06,26.2218,27.43,26.2218,27.43,3731,21.3924876127266,22.3781714152763,21.3924876127266,22.3781714152763,4573.2659787447,0.0,1.0
2024-09-09,25.8384,26.03,25.7537,26.03,2972,21.0796990264847,21.2360117367715,21.0105983659351,21.2360117367715,3642.92320794136,0.0,1.0
2024-09-10,25.99,26.15,25.93,25.93,1702,21.2033786030999,21.3339111377861,21.1544289025925,21.1544289025925,2086.22318301353,0.0,1.0
2024-09-11,26.3087,26.3087,25.79,26.0,3545,21.4633830956281,21.4633830956281,21.0402129347421,21.2115368865178,4345.27684123558,0.0,1.0
2024-09-12,26.8842,26.8842,26.64,26.64,1353,21.9328923063277,21.9328923063277,21.7336670252628,21.7336670252628,1658.43711317116,0.0,1.0
2024-09-13,27.3047,27.38,27.22,27.22,2664,22.2759481240501,22.3373799981868,22.2068474635005,22.2068474635005,3265.39280819509,0.0,1.0
2024-09-16,27.4154,27.44,27.25,27.36,1626,22.3662603214861,22.3863296986941,22.2313223137542,22.321063431351,1993.06633112809,0.0,1.0
2024-09-17,27.6199,27.6199,27.6199,27.6199,462,22.533097217382,22.533097217382,22.533097217382,22.533097217382,566.295599619419,0.0,1.0
2024-09-18,27.7007,27.8,27.7007,27.8,562,22.5990161473986,22.6800279017382,22.5990161473986,22.6800279017382,688.870404731846,0.0,1.0
2024-09-19,28.1084,28.24,28.1084,28.24,665,22.931629362346,23.0389923721255,22.931629362346,23.0389923721255,815.122453997648,0.0,1.0
2024-09-20,28.3173,28.3173,28.17,28.22,5137,23.1020559029458,23.1020559029458,22.9818843882002,23.0226758052897,6296.66773862543,0.0,1.0
2024-09-23,28.0706,28.55,28.0706,28.55,910,22.9007910510264,23.2918991580801,22.9007910510264,23.2918991580801,1115.4307265231,0.0,1.0
2024-09-24,28.1512,28.1512,27.978,27.98,1038,22.9665468153746,22.9665468153746,22.8252453465767,22.8268770032603,1272.326477067,0.0,1.0
2024-09-25,27.6498,27.73,27.6498,27.69,875,22.8649761868218,22.93129750163,22.8649761868218,22.8982195391322,1058.10628457789,0.3769,1.0
2024-09-26,27.853,28.0,27.77,27.77,1364,23.0330122363109,23.1545737484905,22.9643754641279,22.9643754641279,1649.43653961628,0.0,1.0
2024-09-27,28.0522,28.0522,27.6,27.6,409,23.1977404895501,23.1977404895501,22.823794123512,22.823794123512,494.589109019838,0.0,1.0
2024-09-30,28.3534,28.3534,28.0,28.0,1567,23.4468175471589,23.4468175471589,23.1545737484905,23.1545737484905,1894.91719763835,0.0,1.0
2024-10-01,28.3506,28.5,28.1432,28.5,1701,23.4445020897841,23.5680482797135,23.2729928542327,23.5680482797135,2056.95861721942,0.0,1.0
2024-10-02,28.2182,28.37,28.15,28.15,4420,23.3350140339162,23.4605449015955,23.2786161078574,23.2786161078574,5344.94831752489,0.0,1.0
2024-10-03,28.2243,28.28,27.75,27.75,2112,23.3400584231971,23.3861194859754,22.9478364828789,22.9478364828789,2553.96625488972,0.0,1.0
2024-10-04,28.3948,28.71,28.25,28.71,3674,23.4810532383442,23.7417075828272,23.361311014102,23.7417075828272,4442.8371309019,0.0,1.0
2024-10-07,27.8525,28.63,27.8525,28.63,4489,23.0325987617797,23.6755516578315,23.0325987617797,23.6755516578315,5428.38755596588,0.0,1.0
2024-10-08,28.0757,28.0999,27.9011,28.0999,2479,23.2171737925176,23.2371859598288,23.0727884862145,23.2371859598288,2997.76626224982,0.0,1.0
2024-10-09,27.7438,27.859606,27.59,27.859606,5463,22.9427093986918,23.0384750618174,22.8155246328876,23.0384750618174,6606.21100874172,0.0,1.0
2024-10-10,27.8326,27.87,27.75,27.8,2038,23.016142475437,23.0470703703725,22.9478364828789,22.9891839360012,2464.48069482256,0.0,1.0
2024-10-11,28.0299,28.09,27.8,27.8,1365,23.1792995254576,23.2289991641106,22.9891839360012,22.9891839360012,1650.64580394151,0.0,1.0
2024-10-14,28.2739,28.55,28.1781,28.55,5751,23.3810750966944,23.6093957328358,23.3018533765121,23.6093957328358,6954.47913440853,0.0,1.0
2024-10-15,28.2644,28.45,28.2644,28.45,1214,23.3732190806012,23.5267008265912,23.3732190806012,23.5267008265912,1468.0468908315,0.0,1.0
2024-10-16,28.2418,28.2976,28.2418,28.25,771,23.3545300317899,23.4006737894744,23.3545300317899,23.361311014102,932.342794753777,0.0,1.0
2024-10-17,27.97,28.21,27.97,28.21,1647,23.1297652766171,23.3282330516041,23.1297652766171,23.3282330516041,1991.6583436569,0.0,1.0
2024-10-18,28.0037,28.05,28.0037,28.05,941,23.1576334600215,23.1959212016128,23.1576334600215,23.1959212016128,1137.91773004319,0.0,1.0
2024-10-21,28.0941,28.0941,28.0,28.0,1805,23.2323896552666,23.2323896552666,23.1545737484905,23.1545737484905,2182.72210704354,0.0,1.0
2024-10-22,28.2622,28.3,28.2299,28.3,2726,23.3713997926638,23.4026584672243,23.3446893379468,23.4026584672243,3296.45455058209,0.0,1.0
2024-10-23,27.526,27.5994,27.526,27.5994,598,23.0687364358085,23.1302508314486,23.0687364358085,23.1302508314486,713.54354608036,0.3702,1.0
2024-10-24,27.575,27.6,27.32,27.32,3170,23.1098019042876,23.1307536739198,22.8960938540394,22.8960938540394,3782.49672420525,0.0,1.0
2024-10-25,27.8714,27.9499,27.71,27.715,2426,23.3582060850467,23.4239946416917,23.2229414603013,23.2271318142278,2894.74354981764,0.0,1.0
2024-10-28,28.0923,28.18,27.86,27.86,2158,23.5433359215166,23.6168347293862,23.3486520780944,23.3486520780944,2574.96149237694,0.0,1.0
2024-10-29,28.4548,28.53,28.24,28.24,2059,23.8471365811831,23.9101595042366,23.6671189765034,23.6671189765034,2456.83304578504,0.0,1.0
2024-10-30,29.33,30.37,29.33,30.37,7902,24.5806161324662,25.4522097491646,24.5806161324662,25.4522097491646,9428.79782797156,0.0,1.0
2024-10-31,28.9849,29.42,28.9849,29.41,5607,24.2913979044637,24.656042503142,24.2913979044637,24.6476617952892,6690.36565697753,0.0,1.0
2024-11-01,29.0037,29.059033,28.67,28.965,2505,24.3071536352271,24.3535266059894,24.0274894141768,24.2747202958365,2989.00766376471,0.0,1.0
2024-11-04,28.7,28.89,28.62,28.62,7824,24.0526315377354,24.2118649869399,23.9855858749125,23.9855858749125,9335.72693065674,0.0,1.0
2024-11-05,28.8469,28.91,28.76,28.8065,1427,24.1757441360941,24.2286264026457,24.1029157848526,24.1418860763685,1702.72013420848,0.0,1.0
2024-11-06,29.7853,29.86,29.52,29.52,5463,24.9621897610074,25.0247936486683,24.7398495816707,24.7398495816707,6518.54246193477,0.0,1.0
2024-11-07,30.2937,30.2937,30.1,30.1,3302,25.3882649482472,25.3882649482472,25.2259306371372,25.2259306371372,3940.00131966112,0.0,1.0
2024-11-08,30.1201,30.26,30.12,30.26,1538,25.2427758599214,25.3600219627831,25.2426920528429,25.3600219627831,1835.16718038728,0.0,1.0
2024-11-11,30.2875,30.36,30.168,30.168,1845,25.3830689093785,25.4438290413118,25.2829194505367,25.2829194505367,2201.48468648538,0.0,1.0
2024-11-12,30.3955,30.44,30.13,30.13,1680,25.4735805541894,25.5108747041347,25.2510727606958,25.2510727606958,2004.60394216556,0.0,1.0
2024-11-13,30.1275,30.26,30.09,30.26,2674,25.2489775837325,25.3600219627831,25.2175499292843,25.3600219627831,3190.66127461351,0.0,1.0
2024-11-14,29.7882,29.7882,29.6201,29.6201,533,24.9646201662847,24.9646201662847,24.823740467278,24.823740467278,635.984464984667,0.0,1.0
2024-11-15,29.349,29.36,29.3,29.3,1705,24.5965394773867,24.6057582560248,24.5554740089076,24.5554740089076,2034.43435797159,0.0,1.0
2024-11-18,29.5422,29.7,29.3201,29.7,569,24.7584547531041,24.8907023230224,24.5723192316919,24.8907023230224,678.940263745358,0.0,1.0
2024-11-19,29.7248,29.7248,29.15,29.15,2744,24.9114864784975,24.9114864784975,24.4297633911146,24.4297633911146,3274.18643887041,0.0,1.0
2024-11-20,28.9568,28.9568,28.7,28.73,22644,24.5884101907694,24.5884101907694,24.3703507457689,24.3958249799979,26666.9448782074,0.3825,1.0
2024-11-21,27.7139,27.7667,27.1,27.69,4768,23.5330126666608,23.5778473189039,23.0117249202208,23.5127181933917,5615.08537269444,0.0,1.0
2024-11-22,27.2807,27.42,27.25,27.42,2220,23.1651647243936,23.2834500853304,23.1390960913659,23.2834500853304,2614.40636060857,0.0,1.0
2024-11-25,27.7422,27.75,27.34,27.34,1288,23.5570433609502,23.5636666618497,23.215518794053,23.215518794053,1516.82675336209,0.0,1.0
2024-11-26,28.0139,28.0631,27.84,27.84,1750,23.7877550089511,23.8295327530867,23.6400893645368,23.6400893645368,2060.90591489414,0.0,1.0
2024-11-27,28.06,28.07,27.86,27.86,2218,23.8269004155497,23.8353918269593,23.6570721873562,23.6570721873562,2612.05103956297,0.0,1.0
2024-11-29,27.968,28.03,27.68,27.76,3167,23.7487794305807,23.8014261813206,23.504226781982,23.5721580732594,3729.65087569699,0.0,1.0
2024-12-02,28.3684,28.4334,27.96,27.96,4809,24.0887755434241,24.143969717587,23.7419863014529,23.7419863014529,5663.36945412909,0.0,1.0
2024-12-03,28.37,28.42,28.25,28.38,4560,24.0901341692496,24.132591226298,23.9882372323335,24.0986255806593,5370.13198395274,0.0,1.0
2024-12-04,28.7718,28.86,28.42,28.42,4840,24.4313190796904,24.5062133283237,24.132591226298,24.132591226298,5699.87693033579,0.0,1.0
2024-12-05,28.5139,28.85,28.5139,28.78,4545,24.2123255794348,24.497721916914,24.2123255794348,24.4382820370463,5352.46707611079,0.0,1.0
2024-12-06,28.8206,28.8296,28.76,28.81,4243,24.4727571673696,24.4803994376383,24.421299214227,24.4637562712753,4996.81359822619,0.0,1.0
2024-12-09,28.898,29.03,28.795,28.85,5454,24.5384806916805,24.6505673222882,24.4510191541608,24.497721916914,6422.96049133294,0.0,1.0
2024-12-10,29.9633,29.9633,29.58,29.88,2922,25.4430707491532,25.4430707491532,25.1175949498204,25.3723372921106,3441.12404761182,0.0,1.0
2024-12-11,30.7062,30.7228,30.09,30.09,4908,26.073897702778,26.0879934457181,25.5506569317138,25.5506569317138,5779.95784588597,0.0,1.0
2024-12-12,30.5696,31.18,30.5696,31.0,3981,25.9579050229219,26.4762207753684,25.9579050229219,26.3233753699943,4688.26654125347,0.0,1.0
2024-12-13,30.3877,30.59,30.3877,30.49,4224,25.8034462493798,25.9752275021976,25.8034462493798,25.8903133881008,4974.43804829307,0.0,1.0
2024-12-16,30.8598,31.06,30.68,30.75,12841,26.2043257820306,26.3743238384523,26.0516502048847,26.1110900847524,15122.3387732318,0.0,1.0
2024-12-17,30.8031,31.17,30.8031,31.17,4683,26.1561794793378,26.4677293639588,26.1561794793378,26.4677293639588,5514.98422825672,0.0,1.0
2024-12-18,30.2429,30.87,30.2,30.6787,7286,25.6804906121677,26.2129870216685,25.6440624572202,26.0505463214014,8580.43456909643,0.0,1.0
2024-12-19,30.29,30.59,30.29,30.59,3842,25.7204851599073,25.9752275021976,25.7204851599073,25.9752275021976,4524.57172858474,0.0,1.0
2024-12-20,30.4882,30.4882,29.975,30.0,1400,25.8887849340471,25.8887849340471,25.4530057005025,25.4742342290267,1648.72473191531,0.0,1.0
2024-12-23,30.8345,30.89,30.49,30.615,6346,26.1828425111642,26.2299698444879,25.8903133881008,25.9964560307218,7473.43367766754,0.0,1.0
2024-12-24,30.5028,30.69,30.3965,30.69,3988,26.325752965189,26.4873178364495,26.2340096648953,26.4873178364495,4620.76684229521,0.5,1.0
2024-12-26,30.495,30.57,30.435,30.4605,8603,26.3190210955531,26.3837506112825,26.2672374829697,26.2892455183176,9968.0183410897,0.0,1.0
2024-12-27,30.2437,30.37,30.12,30.32,6811,26.1021340648493,26.2111385693376,25.9953735169064,26.1679855588513,7891.68579811251,0.0,1.0
2024-12-30,30.21,30.29,29.985,30.05,17615,26.0730489357816,26.1420937525596,25.8788603885936,25.9349593022257,20409.9317770888,0.0,1.0
2024-12-31,29.9658,30.22,29.9658,30.0,8274,25.8622896325669,26.0816795378789,25.8622896325669,25.8918062917394,9586.81666327745,0.0,1.0
2025-01-02,30.014,30.25,29.92,30.2035,7379,25.9038891346756,26.1075713441706,25.8227614749615,26.0674390444184,8549.80905950258,0.0,1.0
2025-01-03,30.2829,30.36,30.07,30.25,17666,26.1359660250705,26.2025079672403,25.9522205064202,26.1075713441706,20469.0238304883,0.0,1.0
2025-01-06,30.6241,30.76,30.5032,30.55,10200,26.4304421686286,26.5477320511302,26.3260981892729,26.366489407088,11818.4106798925,0.0,1.0
2025-01-07,30.51,31.03,30.51,30.76,6925,26.331966998699,26.7807583077558,26.331966998699,26.5477320511302,8023.77391747601,0.0,1.0
2025-01-08,30.2966,30.52,29.78,29.78,4530,26.1477899499438,26.3405976007963,25.7019330456,25.7019330456,5248.7647431287,0.0,1.0
2025-01-10,30.0106,30.355,29.93,30.2572,3176,25.9009547299625,26.1981926661917,25.8313920770587,26.1137853776806,3679.92865875867,0.0,1.0
2025-01-13,29.8739,30.0,29.58,29.97,6134,25.7829743992932,25.8918062917394,25.5293210036551,25.8659144854477,7107.26775592747,0.0,1.0
2025-01-14,29.6006,29.965,29.6006,29.96,1229,25.5471000439754,25.8615991843991,25.5471000439754,25.8572838833505,1424.00262015567,0.0,1.0
2025-01-15,30.5408,30.65,30.22,30.22,2155,26.3585492531585,26.4527954280605,26.0816795378789,26.0816795378789,2496.92892305571,0.0,1.0
2025-01-16,30.2,30.45,30.2,30.45,2558,26.0644183336844,26.2801833861155,26.0644183336844,26.2801833861155,2963.87201168283,0.0,1.0
2025-01-17,30.6204,30.71,30.3238,30.45,3850,26.4272488458526,26.5045790406439,26.1712651876483,26.2801833861155,4460.87069780254,0.0,1.0
2025-01-21,30.8599,31.14,30.8599,31.0,9276,26.6339517660817,26.8756949308255,26.6339517660817,26.7548665014641,10747.8017124198,0.0,1.0
2025-01-22,30.96,31.16,30.8717,31.13,4621,26.7203440930751,26.89295613502,26.6441358765564,26.8670643287283,5354.20350507677,0.0,1.0
2025-01-23,30.402,30.71,30.24,30.41,4455,26.6271335904248,26.8968907493569,26.4852483315061,26.6341402698776,5086.57492328446,0.45,1.0
2025-01-24,30.7163,30.805,30.55,30.7,2964,26.9024085094259,26.9800950678586,26.7567571603013,26.8881324000409,3384.19934289901,0.0,1.0
2025-01-27,29.485,30.19,29.45,29.86,8905,25.82399295815,26.4414565849262,25.7933387355441,26.152431057499,10167.4410082712,0.0,1.0
2025-01-28,30.03,30.05,29.49,29.83,8181,26.3013229958706,26.3188396945026,25.828372132808,26.1261560095511,9340.80122275872,0.0,1.0
2025-01-29,30.081,30.2,29.91,30.0,3217,26.3459905773821,26.4502149342422,26.1962228040789,26.2750479479227,3673.06656076455,0.0,1.0
2025-01-30,30.7826,30.86,30.415,30.415,6961,26.9604763653908,27.0282659890965,26.6385194445356,26.6385194445356,7947.84467811068,0.0,1.0
2025-01-31,31.1672,31.34,31.02,31.02,9564,27.2973224800832,27.4486667562632,27.1683995781521,27.1683995781521,10919.865895913,0.0,1.0
2025-02-03,30.8501,31.17,30.671,30.71,19047,27.0195952232737,27.2997748178917,26.8627331870246,26.8968907493569,21747.2486114026,0.0,1.0
2025-02-04,31.53,31.58,31.07,31.34,23005,27.6150753932667,27.6588671398466,27.2121913247319,27.4486667562632,26266.365007892,0.0,1.0
2025-02-05,29.6016,29.8,29.09,29.77,48399,25.9261153111743,26.0998809616032,25.478038160169,26.0736059136553,55260.412954443,0.0,1.0
2025-02-06,29.69,29.69,29.35,29.35,10415,26.0035391191275,26.0035391191275,25.7057552423844,25.7057552423844,11891.510174188,0.0,1.0
2025-02-07,28.77,29.4,28.45,29.38,20730,25.1977709820579,25.7495469889642,24.9175038039467,25.7320302903323,23668.8435824212,0.0,1.0
2025-02-10,28.903,29.11,28.79,29.02,14607,25.3142570279603,25.495554858801,25.2152876806898,25.4167297149572,16677.8002030114,0.0,1.0
2025-02-11,28.72,28.89,28.56,28.56,10858,25.153979235478,25.3028711738495,25.0138456464224,25.0138456464224,12397.3132473676,0.0,1.0
2025-02-12,28.4361,28.67,28.295,28.67,7929,24.9053296983975,25.1101874888981,24.7817493895491,25.1101874888981,9053.07577255271,0.0,1.0
2025-02-13,28.8266,28.84,28.44,28.45,6987,25.2473432391863,25.2590794272697,24.9087454546307,24.9175038039467,7977.5306372589,0.0,1.0
2025-02-14,28.75,28.8301,28.621,28.83,7109,25.1802542834259,25.2504086614469,25.0672715772498,25.2503210779537,8116.82629172371,0.0,1.0
2025-02-18,28.61,30.18,28.335,30.18,24329,25.0576373930023,26.4326982356102,24.816782786813,26.4326982356102,27778.0653891329,0.0,1.0
2025-02-19,28.3385,28.34,28.15,28.3,10792,25.1701821817125,25.1715144778211,25.0027569707362,25.1359865815927,12150.4520623693,0.4,1.0
2025-02-20,28.2287,28.5,28.0,28.5,16599,25.0726581065656,25.3136260627347,24.8695273598797,25.3136260627347,18688.4130636831,0.0,1.0
2025-02-21,27.57,28.25,27.5,28.24,13166,24.4876024754244,25.0915767113072,24.4254286570247,25.0826947372501,14823.281305889,0.0,1.0
2025-02-24,27.36,27.93,27.34,27.92,14428,24.3010810202253,24.80735354148,24.2833170721111,24.7984715674229,16244.1366156286,0.0,1.0
2025-02-25,26.8197,27.39,26.8,27.39,11689,23.8211879619202,24.3277269423966,23.8036904730277,24.3277269423966,13160.3626906074,0.0,1.0
2025-02-26,26.3538,26.9,26.25,26.8,9541,23.4073767905999,23.8925102135987,23.3151818998872,23.8036904730277,10741.9813868667,0.0,1.0
2025-02-27,25.7069,26.6998,25.7069,26.6998,12324,22.8328018888461,23.7146930929756,22.8328018888461,23.7146930929756,13875.2938488361,0.0,1.0
2025-02-28,26.0207,26.0207,25.565,25.69,7573,23.1115182347579,23.1115182347579,22.7067666769759,22.8177913526896,8526.2577342775,0.0,1.0
2025-03-03,25.5962,26.27,25.5135,26.27,9651,22.734478436034,23.3329458480014,22.6610245105818,23.3329458480014,10865.827729237,0.0,1.0
2025-03-04,26.0379,26.37,25.5,25.63,9451,23.1267952301361,23.4217655885724,22.6490338456047,22.764499508347,10640.652561291,0.0,1.0
2025-03-05,26.3054,26.3054,25.89,26.03,4179,23.3643880361636,23.3643880361636,22.9954308338316,23.119778470631,4705.03513423287,0.0,1.0
2025-03-06,26.26,26.3943,26.0023,26.09,6907,23.3240638739443,23.4433487855312,23.0951754024929,23.1730703149736,7776.42442501713,0.0,1.0
2025-03-07,26.4313,26.44,26.0,26.24,5334,23.4762120895424,23.4839394069721,23.0931325484597,23.3062999258301,6005.42172912138,0.0,1.0
2025-03-10,25.486,26.05,25.261,26.05,9313,22.6365990819248,23.1375424187452,22.43675466564,23.1375424187452,10485.2816954082,0.0,1.0
2025-03-11,25.3282,25.45,25.0,25.44,3577,22.4964415313038,22.6046239753192,22.2049351427497,22.5957420012621,4027.25787871524,0.0,1.0
2025-03-12,25.7532,25.84,25.38,25.62,7204,22.8739254287305,22.9510209635461,22.5424501569195,22.7556175342899,8110.80954941701,0.0,1.0
2025-03-13,25.1357,25.55,25.0917,25.55,9824,22.3254635307046,22.6934437158902,22.2863828448533,22.6934437158902,11060.6042495104,0.0,1.0
2025-03-14,25.5969,25.5981,25.16,25.16,5717,22.735100174218,22.7361660111049,22.3470467276633,22.3470467276633,6436.63217573808,0.0,1.0
2025-03-17,25.4456,25.75,25.4,25.72,13084,22.6007159067341,22.8710831970322,22.5602141050337,22.8444372748609,14730.9594870311,0.0,1.0
2025-03-18,24.86,25.5,24.4352,25.5,20022,22.0805875059503,22.6490338456047,21.7032812480047,22.6490338456047,22542.2860630799,0.0,1.0
2025-03-19,24.991,25.2,24.64,24.65,12191,22.5522203283823,22.7408247879331,22.235473125979,22.2444972627996,13509.3253153692,0.4,1.0
2025-03-20,24.878,25.129,24.64,24.83,6853,22.4502475823095,22.6767534165067,22.235473125979,22.4069317255705,7594.07812207572,0.0,1.0
2025-03-21,25.0512,25.0512,24.56,24.56,7041,22.6065456320424,22.6065456320424,22.1632800314141,22.1632800314141,7802.4082967365,0.0,1.0
2025-03-24,25.589,25.63,25.29,25.29,4346,23.0918637102547,23.1288626712192,22.8220420193185,22.8220420193185,4815.97308018987,0.0,1.0
2025-03-25,25.9508,26.0144,25.715,25.715,4276,23.4183569804243,23.4757504906034,23.2055678341944,23.2055678341944,4738.40333430554,0.0,1.0
2025-03-26,25.2075,25.7129,25.1836,25.7129,2483,22.7475928905485,23.2036727654621,22.7260252035473,23.2036727654621,2751.50970043982,0.0,1.0
2025-03-27,24.8325,25.05,24.8325,25.01,2249,22.4091877597757,22.6054627356239,22.4091877597757,22.5693661883415,2492.20512134077,0.0,1.0
2025-03-28,23.6429,24.73,23.59,24.63,7954,21.3356764435961,22.3166903573645,21.2879387598151,22.2264489891584,8814.13941091354,0.0,1.0
2025-03-31,23.6592,23.7,23.06,23.26,8472,21.3503857866137,21.3872042648418,20.8096595083229,20.990142244735,9388.15553045756,0.0,1.0
2025-04-01,24.028,24.0999,23.8,23.825,5370,21.6831959525578,21.7480794962979,21.4774456330479,21.5000059750994,5950.70764855488,0.0,1.0
2025-04-02,24.0358,24.140401,23.82,23.82,6410,21.6902347792778,21.7846281528351,21.4954939066891,21.4954939066891,7103.17244455064,0.0,1.0
2025-04-03,23.1148,23.4204,23.02,23.02,4929,20.8591117780998,21.1348893993376,20.7735629610404,20.7735629610404,5462.01824948363,0.0,1.0
2025-04-04,22.3634,23.018,22.3634,22.57,16180,20.1810381373993,20.7717581336763,20.1810381373993,20.3674768041131,17929.692691549,0.0,1.0
2025-04-07,22.605,23.27,21.5401,21.57,12954,20.3990612829852,20.9991663815556,19.4380809529586,19.4650631220522,14354.8355455084,0.0,1.0
2025-04-08,22.18,23.3732,22.18,23.19,17295,20.0155354681093,21.0922954735443,20.0155354681093,20.9269732869908,19165.2679295637,0.0,1.0
2025-04-09,24.2677,24.2677,22.18,22.44,7940,21.8995045121477,21.8995045121477,20.0155354681093,20.2501630254452,8798.62546173668,0.0,1.0
2025-04-10,23.4491,24.07,23.37,24.07,4199,21.1607886720127,21.7210973272043,21.0894077497617,21.7210973272043,4653.07661383279,0.0,1.0
2025-04-11,24.0259,24.06,23.65,23.65,5869,21.6813008838254,21.7120731903837,21.3420835807388,21.3420835807388,6503.66912278747,0.0,1.0
2025-04-14,24.2971,24.72,24.18,24.58,14190,21.9260354744003,22.3076662205439,21.820362832231,22.1813283050553,15724.4956299803,0.0,1.0
2025-04-15,23.97,24.34,23.93,24.34,5569,21.6308559589982,21.9647490213607,21.5947594117158,21.9647490213607,6171.22735471178,0.0,1.0
2025-04-16,23.2316,23.5996,22.9303,23.17,9640,21.2803584848858,21.6174498570874,21.0043649238958,21.2239323204086,10523.9121868676,0.35,1.0
2025-04-17,22.8343,23.2824,22.78,23.23,10335,20.916428044191,21.3268917503962,20.866688746608,21.2788928702241,11282.6382210867,0.0,1.0
2025-04-21,22.4039,22.495,22.14,22.42,4406,20.5221777001813,20.6056261349845,20.2804428819096,20.5369254477152,4809.99554930898,0.0,1.0
2025-04-22,22.9508,23.0,22.42,22.42,7313,21.0231431117494,21.0682107625981,20.5369254477152,20.5369254477152,7983.54458740274,0.0,1.0
2025-04-23,23.5313,23.78,23.43,23.47,5348,21.5548864312141,21.7826979101992,21.4620947029423,21.4987350694859,5838.36954101324,0.0,1.0
2025-04-24,24.1,24.1,23.79,23.81,4196,22.0758208425484,22.0758208425484,21.7918580018351,21.810178185107,4580.74020083986,0.0,1.0
2025-04-25,24.5,24.91,24.3604,24.83,13286,22.4422245079849,22.8177882650573,22.3143496287476,22.74450753197,14504.2217131455,0.0,1.0
2025-04-28,24.3352,24.6275,23.99,24.48,3084,22.2912661978251,22.5590156763428,21.9750598345534,22.4239043247131,3366.77854608916,0.0,1.0
2025-04-29,24.2323,24.34,23.9412,24.34,6880,22.1970088548915,22.2956630418103,21.9303585873701,22.2956630418103,7510.84189270216,0.0,1.0
2025-04-30,24.0593,24.07,23.6837,24.06,3612,22.0385392695903,22.0483405676407,21.6944862277454,22.0391804760048,3943.19199366862,0.0,1.0
2025-05-01,24.3427,24.41,24.12,24.12,5141,22.298136266552,22.3597836832617,22.0941410258202,22.0941410258202,5612.38926895084,0.0,1.0
2025-05-02,24.6966,24.759,24.59,24.61,4829,22.6223119095469,22.679470881355,22.5246653327081,22.5429855159799,5271.78132265389,0.0,1.0
2025-05-05,24.7157,24.765,24.43,24.43,20907,22.6398076845715,22.6849669363366,22.3781038665335,22.3781038665335,22824.0074783029,0.0,1.0
2025-05-06,24.6266,24.68,24.49,24.49,1818,22.5581912680956,22.6071061574313,22.433064416349,22.433064416349,1984.69630246112,0.0,1.0
2025-05-07,23.033,24.67,22.73,24.6266,11957,21.0984390649966,22.5979460657954,20.8208882884284,22.5581912680956,13053.3628649767,0.0,1.0
2025-05-08,23.51,23.636,23.33,23.44,7492,21.5353754360296,21.6507925906421,21.3704937865832,21.4712547945782,8178.95747966926,0.0,1.0
2025-05-09,23.2284,23.52,23.19,23.52,6336,21.2774272555623,21.5445355276655,21.2422525036804,21.5445355276655,6916.96137095361,0.0,1.0
2025-05-12,24.012,24.15,23.8,24.0,8796,21.9952120361524,22.121621300728,21.8010180934711,21.9842199261893,9602.52402444885,0.0,1.0
2025-05-13,24.1807,24.27,23.84,23.84,7659,22.1497427820502,22.2315424003589,21.8376584600147,21.8376584600147,8361.27006630899,0.0,1.0
2025-05-14,24.8227,24.96,24.2,24.2,3367,22.7378206650758,22.8635887232369,22.1674217589075,22.1674217589075,3675.72742045467,0.0,1.0
2025-05-15,24.6752,24.87,24.6,24.8,4106,22.6027093134461,22.7811478985137,22.533825424344,22.7170272570623,4482.48790863881,0.0,1.0
2025-05-16,24.9428,25.21,24.9428,25.11,3179,22.8478333656231,23.0925910141347,22.8478333656231,23.0009900977756,3470.48929896804,0.0,1.0
2025-05-19,24.9968,24.9968,24.8,24.94,3169,22.897297860457,22.897297860457,22.7170272570623,22.845268539965,3459.57237761238,0.0,1.0
2025-05-20,24.8097,25.1,24.6514,25.07,6204,22.7259125459491,22.9918300061396,22.5809082953526,22.9643497312319,6772.85800905875,0.0,1.0
2025-05-21,24.8999,25.1802,24.395,24.395,4093,23.129139779762,23.3895062021278,22.6601458209588,22.6601458209588,4406.35889057906,0.35,1.0
2025-05-22,25.0799,25.46,25.0799,25.4385,6770,23.2963390520625,23.6494081820706,23.2963390520625,23.6294371578791,7288.30923264606,0.0,1.0
2025-05-23,24.7844,25.03,24.7844,25.03,6717,23.0218535800358,23.2499876982414,23.0218535800358,23.2499876982414,7231.25156804777,0.0,1.0
2025-05-27,25.3528,25.37,24.88,24.88,8358,23.5498317265671,23.5658085459203,23.1106549713243,23.1106549713243,8997.88605117514,0.0,1.0
2025-05-28,25.2473,25.4592,25.2473,25.4592,1980,23.4518343753021,23.6486650741937,23.4518343753021,23.6486650741937,2131.58822461435,0.0,1.0
2025-05-29,25.1811,25.27,25.1245,25.21,4465,23.3903421984893,23.4729200613089,23.3377673161992,23.417186970542,4806.83910247631,0.0,1.0
2025-05-30,25.2336,25.2336,24.74,25.165,7849,23.4391086529103,23.4391086529103,22.9806110928683,23.3753871524669,8449.91715908993,0.0,1.0
2025-06-02,24.8993,25.0353,24.8652,24.8652,2571,23.1285824488543,23.2549107879258,23.0969074756018,23.0969074756018,2767.83501287045,0.0,1.0
2025-06-03,24.6,24.89,24.53,24.61,4602,22.8505672144123,23.1199438197854,22.7855452751843,22.8598560628734,4954.32778266426,0.0,1.0
2025-06-04,24.8525,24.8525,24.5,24.53,4092,23.0851106380561,23.0851106380561,22.7576787298008,22.7855452751843,4405.28233086967,0.0,1.0
2025-06-05,24.8039,25.19,24.795,25.19,4323,23.039966834535,23.3986092736197,23.0316997594046,23.3986092736197,4653.96762374133,0.0,1.0
2025-06-06,25.5418,25.5897,25.2605,25.2605,3402,23.7253909624827,23.7698845466116,23.4640956552708,23.4640956552708,3662.45613138285,0.0,1.0
2025-06-09,25.7922,25.81,25.46,25.69,5907,23.9579837279498,23.9745178782106,23.6494081820706,23.8630516966769,6359.23820343281,0.0,1.0
2025-06-10,26.0609,26.21,25.81,25.94,4863,24.2075750861007,24.3460718166563,23.9745178782106,24.0952729082055,5235.30986681798,0.0,1.0
2025-06-11,25.9943,26.27,25.9943,26.27,3416,24.1457113553495,24.4018049074232,24.1457113553495,24.4018049074232,3677.52796731445,0.0,1.0
2025-06-12,25.6991,25.87,25.5853,25.74,31309,23.8715045487765,24.0302509689775,23.7657974532887,23.9094959389826,33706.0079416418,0.0,1.0
2025-06-13,25.6233,25.81,25.5,25.5,2456,23.8010950774411,23.9745178782106,23.6865635759152,23.6865635759152,2644.03064628931,0.0,1.0
2025-06-16,25.909,25.909,25.65,25.81,7807,24.0664774779759,24.0664774779759,23.8258963028323,23.9745178782106,8404.70165129508,0.0,1.0
2025-06-17,25.4934,25.64,25.3709,25.55,4914,24.0055426320708,24.1435866964115,23.8901920326047,24.0588393172119,5218.56845812918,0.35,1.0
2025-06-18,25.16,25.53,25.16,25.53,5391,23.6916006740137,24.0400065662787,23.6916006740137,24.0400065662787,5725.13279563989,0.0,1.0
2025-06-20,24.01,25.24,24.0,25.24,11767,22.6087174953526,23.7669316777467,22.5993011198859,23.7669316777467,12496.3156383406,0.0,1.0
2025-06-23,23.8781,24.1,23.4894,24.1,14120,22.4845155029478,22.6934648745521,22.1185009885604,22.6934648745521,14995.1539741115,0.0,1.0
2025-06-24,24.1071,24.314,24.05,24.1144,4133,22.7001505011334,22.8949753095378,22.646382997219,22.7070244552241,4389.16227868292,0.0,1.0
2025-06-25,24.71,24.77,24.38,24.38,3820,23.2678637780159,23.3243620308156,22.9571233876175,22.9571233876175,4056.76261905849,0.0,1.0
2025-06-26,25.1005,25.11,24.55,25.0,7805,23.6355732399874,23.6445187966807,23.11720177055,23.5409386665478,8288.75189574647,0.0,1.0
2025-06-27,25.75,25.75,25.02,25.17,6839,24.2471668265443,24.2471668265443,23.5597714174811,23.7010170494804,7262.87946380655,0.0,1.0
2025-06-30,25.5866,25.76,25.49,25.76,4901,24.0933032514197,24.2565832020109,24.0023410644122,24.2565832020109,5204.76272146746,0.0,1.0
2025-07-01,25.5656,25.5656,25.35,25.495,3534,24.0735288629398,24.0735288629398,23.8705118078795,24.0070492521455,3753.03641250071,0.0,1.0
2025-07-02,25.7777,25.835,25.55,25.55,3001,24.2732501865868,24.3272060180105,24.0588393172119,24.0588393172119,3187.0012093703,0.0,1.0
2025-07-03,25.89,25.89,25.78,25.78,1514,24.3789960830769,24.3789960830769,24.2754159529441,24.2754159529441,1607.83733121847,0.0,1.0
2025-07-07,25.7374,25.84,25.58,25.8,9341,24.2353021934563,24.3319142057438,24.0870884436118,24.2942487038774,9919.95278131557,0.0,1.0
2025-07-08,25.4653,25.75,25.32,25.66,8918,23.9790826170096,24.2471668265443,23.8422626814797,24.1624194473447,9470.73534993814,0.0,1.0
2025-07-09,25.7013,25.91,25.33,25.44,5691,24.2013090780218,24.3978288340102,23.8516790569463,23.9552591870791,6043.7267186026,0.0,1.0
2025-07-10,25.7523,25.9,25.57,25.63,5141,24.2493325929016,24.3884124585436,24.0776720681451,24.1341703209448,5459.63785983762,0.0,1.0
2025-07-11,26.2201,26.3,25.85,25.85,5718,24.68983063723,24.7650674772083,24.3413305812105,24.3413305812105,6072.40017166924,0.0,1.0
2025-07-14,26.4222,26.55,26.16,26.23,8626,24.8801355854104,25.0004768638738,24.6332382206757,24.699152848942,9160.6372649211,0.0,1.0
2025-07-15,26.5327,26.7085,26.43,26.52,11399,24.9841865343166,25.1497264150197,24.8874803582744,24.972227737474,12105.5070928397,0.0,1.0
2025-07-16,26.225,26.2868,26.2033,26.2868,6654,25.0240178025404,25.0829876519282,25.0033115609268,25.0829876519282,6973.34662151195,0.35,1.0
2025-07-17,26.3871,26.4232,25.985,26.1,6105,25.1786943815982,25.2131411706419,24.795008678704,24.9047422172089,6397.99836554411,0.0,1.0
2025-07-18,26.6838,26.6838,26.51,26.51,12813,25.461806910941,25.461806910941,25.2959661370961,25.2959661370961,13427.9366187906,0.0,1.0
2025-07-21,27.1536,27.16,26.88,26.88,7407,25.9100922708507,25.9161991808197,25.6490218696772,25.6490218696772,7762.48548625475,0.0,1.0
2025-07-22,27.325,27.35,27.07,27.2,4192,26.0736429534572,26.0974980705235,25.830320759381,25.9543673681257,4393.18741168893,0.0,1.0
2025-07-23,27.0926,27.265,26.9115,27.265,4892,25.851885785209,26.0163906724981,25.6790793171807,26.0163906724981,5126.78263787744,0.0,1.0
2025-07-24,27.9106,28.27,27.72,28.27,25580,26.632425215618,26.975366378563,26.4505538031046,26.975366378563,26807.6655512889,0.0,1.0
2025-07-25,28.1569,28.2,28.03,28.185,3618,26.8674458289551,26.9085720507774,26.7463572547266,26.8942589805376,3791.63932621436,0.0,1.0
2025-07-28,28.01,28.07,27.8682,28.07,6690,26.7272731610736,26.7845254420327,26.5919669370736,26.7845254420327,7011.07437600166,0.0,1.0
2025-07-29,28.3998,28.3998,28.06,28.06,3685,27.0992221463712,27.0992221463712,26.7749833952062,26.7749833952062,3861.8548692924,0.0,1.0
2025-07-30,28.5261,28.66,28.36,28.44,5969,27.2197381977901,27.3475062047972,27.0612448000017,27.1375811746138,6255.4712930275,0.0,1.0
2025-07-31,27.968,28.78,27.89,28.53,7968,26.6871965644022,27.4620107667154,26.6127685991554,27.2234595960525,8350.40966038584,0.0,1.0
2025-08-01,27.6517,27.75,27.51,27.75,2378,26.3853816232795,26.4791799435842,26.2501708197478,26.4791799435842,2492.12778268041,0.0,1.0
2025-08-04,28.3822,28.3822,27.86,27.86,3634,27.0824281439566,27.0824281439566,26.5841424586759,26.5841424586759,3808.40721709865,0.0,1.0
2025-08-05,28.397,28.565,28.345,28.565,1568,27.0965503732598,27.2568567599453,27.0469317297619,27.2568567599453,1643.25330666227,0.0,1.0
2025-08-06,28.624,28.66,28.29,28.29,2369,27.3131548362217,27.3475062047972,26.9944504722161,26.9944504722161,2482.69584405799,0.0,1.0
2025-08-07,28.6831,28.77,28.51,28.77,1605,27.3695483329665,27.4524687198889,27.2043755023995,27.4524687198889,1682.02905433223,0.0,1.0
2025-08-08,29.0794,29.0794,28.72,28.72,4087,27.7476996487013,27.7476996487013,27.4047584857563,27.4047584857563,4283.14812776066,0.0,1.0
2025-08-11,29.0552,29.1176,28.85,28.89,3669,27.7246078953811,27.7841502675786,27.528805094501,27.5669732818071,3845.08697840809,0.0,1.0
2025-08-12,29.31,29.4799,29.23,29.36,2912,27.9677392485208,28.1298586241033,27.8914028739087,28.0154494826534,3051.75614094422,0.0,1.0
2025-08-13,29.319,29.405,28.9,29.4,2660,27.9763270906647,28.0583886933727,27.5765153286336,28.0536176699594,2787.66185951635,0.0,1.0
2025-08-14,29.5468,29.6385,29.09,29.09,3239,28.1936949173727,28.2811954867719,27.7578142183374,27.7578142183374,3394.44991089228,0.0,1.0
2025-08-15,29.86,29.92,29.43,29.83,8886,28.4925518239792,28.5498041049383,28.082243810439,28.4639256834997,9312.46739987306,0.0,1.0
2025-08-18,29.689,29.92,29.6,29.92,7924,28.3293828232458,28.5498041049383,28.2444586064898,28.5498041049383,8304.29796045398,0.0,1.0
2025-08-19,29.4894,29.61,29.3,29.59,12032,28.1389235685885,28.2540006533163,27.9581972016943,28.2349165596633,12609.4539450003,0.0,1.0
2025-08-20,28.815,28.94,28.47,28.94,9251,27.8293795695363,27.9501039299802,27.496180334711,27.9501039299802,9578.63844337373,0.35,1.0
2025-08-21,28.8612,29.22,28.83,28.93,6941,27.8739992931564,28.2205264973747,27.8438664927896,27.9404459811447,7186.82622802476,0.0,1.0
2025-08-22,29.8956,30.22,29.1706,29.25,6556,28.873017520702,29.1863213809261,28.1728162301272,28.2495003438812,6788.19085879995,0.0,1.0
2025-08-25,30.1788,30.3025,29.92,29.92,12801,29.1465306317238,29.2659994588191,28.8965829158607,28.8965829158607,13254.3671725897,0.0,1.0
2025-08-26,30.0818,30.13,29.97,30.0,6991,29.0528485280193,29.0993998414065,28.9448726600383,28.9738465065448,7238.59705519683,0.0,1.0
2025-08-27,30.1876,30.21,30.1,30.125,3044,29.1550296266991,29.1766634320906,29.0704259949,29.0945708669888,3151.80795823475,0.0,1.0
2025-08-28,30.6658,30.6658,30.45,30.49,2603,29.6168727400134,29.6168727400134,29.408454204143,29.4470859994851,2695.18926257722,0.0,1.0
2025-08-29,31.0233,31.0233,30.855,30.855,802,29.9621444108831,29.9621444108831,29.7996011319813,29.7996011319813,830.404067839771,0.0,1.0
2025-09-02,30.8788,30.8788,29.95,29.95,4773,29.8225870502099,29.8225870502099,28.9255567623672,28.9255567623672,4942.04316184443,0.0,1.0
2025-09-03,32.4639,32.4845,32.085,32.085,6386,31.3534685201273,31.3733638947285,30.9875288387497,30.9875288387497,6612.17004641496,0.0,1.0
2025-09-04,32.4961,32.5,32.27,32.27,4945,31.3845671153777,31.3883337154236,31.1662008922067,31.1662008922067,5120.1348073163,0.0,1.0
2025-09-05,32.614,32.69,32.506,32.64,5205,31.4984343321484,31.5718347432983,31.3941284847249,31.5235449991208,5389.343108611,0.0,1.0
2025-09-08,32.58,32.84,32.53,32.77,7037,31.4655973061077,31.7167039758311,31.4173075619301,31.6490983339825,7286.2262161951,0.0,1.0
2025-09-09,33.0166,33.07,32.7908,32.87,3581,31.8872633522663,31.9388367990479,31.6691868675603,31.7456778223376,3707.82664206262,0.0,1.0
2025-09-10,33.0386,33.1287,32.91,32.91,6007,31.9085108397044,31.9955289587124,31.7843096176797,31.7843096176797,6219.74717645076,0.0,1.0
2025-09-11,33.1275,33.18,33.0,33.18,1741,31.9943700048521,32.0450742362386,31.8712311571993,32.0450742362386,1802.66020213098,0.0,1.0
2025-09-12,33.1465,33.21,33.002,33.18,2765,32.0127201076396,32.0740480827451,31.8731627469664,32.0450742362386,2862.92674261468,0.0,1.0
2025-09-15,33.692,33.73,33.4,33.51,7324,32.5395612166169,32.5762614221919,32.2575491106199,32.3637865478106,7583.39076416272,0.0,1.0
2025-09-16,33.7363,33.83,33.685,33.685,4611,32.5823459299583,32.672840910547,32.5328006524321,32.5328006524321,4774.30568180697,0.0,1.0
2025-09-17,33.4182,33.42,33.28,33.3,3015,32.6614445309211,32.6632037699034,32.5263740712862,32.5459211710886,3084.85660836626,0.4,1.0
2025-09-18,33.47,33.48,33.395,33.395,7306,32.7120715194095,32.7218450693107,32.6387698951503,32.6387698951503,7475.27773821687,0.0,1.0
2025-09-19,33.3817,33.5787,33.335,33.51,7313,32.6257710737817,32.8183100068358,32.5801285957429,32.7511657190144,7482.43992603065,0.0,1.0
2025-09-22,33.1092,33.43,32.94,33.35,7708,32.3594418389732,32.6729773198046,32.1940733746444,32.5947889205948,7886.59195266571,0.0,1.0
2025-09-23,33.08,33.2795,32.91,33.11,5048,32.3309030732616,32.5258853937911,32.1647527249407,32.3602237229653,5164.96058342715,0.0,1.0
2025-09-24,32.4328,33.08,32.4324,33.08,8310,31.6983589236541,32.3309030732616,31.6979679816581,32.3309030732616,8502.54010465129,0.0,1.0
2025-09-25,32.25,32.305,31.755,31.755,5962,31.5196984314597,31.5734529559165,31.0359077113489,31.0359077113489,6100.13767797002,0.0,1.0
2025-09-26,32.283,32.73,32.283,32.73,3302,31.5519511461338,31.9888288267186,31.5519511461338,31.9888288267186,3378.50630873146,0.0,1.0
2025-09-29,32.1022,32.6572,32.05,32.5,4382,31.3752453639196,31.9176773834377,31.3242274334351,31.7640371789904,4483.52957142982,0.0,1.0
2025-09-30,32.04,32.04,31.75,31.75,3170,31.3144538835339,31.3144538835339,31.0310209363983,31.0310209363983,3243.44790995723,0.0,1.0
2025-10-01,32.32,32.4,31.76,31.895,7211,31.5881132807683,31.6663016799781,31.0407944862995,31.1727374099661,7378.07661788692,0.0,1.0
2025-10-02,32.48,32.57,32.2,32.33,4344,31.7444900791879,31.832452028299,31.4708306819536,31.5978868306695,4444.64912329786,0.0,1.0
2025-10-03,32.423,32.52,32.08,32.36,3668,31.6887808447509,31.7835842787929,31.3535480831388,31.6272074803732,3752.9864144237,0.0,1.0
2025-10-06,32.8476,32.91,32.27,32.27,25514,32.1037657735571,32.1647527249407,31.5392455312622,31.5392455312622,26105.1514115611,0.0,1.0
2025-10-07,32.5972,32.76,32.5972,32.76,1843,31.8590360840303,32.0181494764223,31.8590360840303,32.0181494764223,1885.701734401,0.0,1.0
2025-10-08,32.61,32.61,32.52,32.56,2537,31.8715462279039,31.8715462279039,31.7835842787929,31.8226784783978,2595.78149765346,0.0,1.0
2025-10-09,32.1899,32.92,31.95,32.92,6771,31.4609593965533,32.174526274842,31.2264919344229,32.174526274842,6927.88195530612,0.0,1.0
2025-10-10,31.5802,32.4398,31.5802,31.9,4963,30.8650660590755,31.705200408585,30.8650660590755,31.1776241849167,5077.99115997403,0.0,1.0
2025-10-13,32.3791,32.3791,32.0225,32.0225,2608,31.6458749606846,31.6458749606846,31.2973501712068,31.2973501712068,2668.426545479,0.0,1.0
2025-10-14,32.5094,32.55,32.0,32.0,2906,31.7732243158975,31.8129049284965,31.275359683929,31.275359683929,2973.33111240874,0.0,1.0
2025-10-15,32.8498,32.95,32.63,32.81,2671,32.1059159545353,32.2038469245457,31.8910933277064,32.0670172259285,2732.88623580308,0.0,1.0
2025-10-16,32.96,33.11,32.85,33.11,9707,32.2136204744469,32.3602237229653,32.1061114255334,32.3602237229653,9931.90815834535,0.0,1.0
2025-10-17,33.0,33.0399,32.88,32.96,3308,32.2527146740518,32.2917111381577,32.1354320752371,32.2136204744469,3384.64532685757,0.0,1.0
2025-10-20,33.4433,33.47,33.27,33.27,6232,32.6859761411732,32.7120715194095,32.5166005213849,32.5166005213849,6376.39349364462,0.0,1.0
2025-10-21,32.7582,33.31,32.08,33.31,9580,32.0163902374401,32.5556947209898,31.3535480831388,32.5556947209898,9801.96560800953,0.0,1.0
2025-10-22,32.5057,32.98,32.27,32.87,9886,32.1605500984832,32.6298139171892,31.9273527928349,32.5209819120075,9992.09743664043,0.4,1.0
2025-10-23,32.6748,32.94,32.6748,32.7557,10002,32.3278545719034,32.5902386425777,32.3278545719034,32.4078955648051,10109.3423590206,0.0,1.0
2025-10-24,33.6775,33.835,33.21,33.23,6364,33.3199077682274,33.4757354120102,32.8573717462053,32.8771593835111,6432.2990174772,0.0,1.0
2025-10-27,34.9283,34.9283,34.26,34.49,17864,34.5574266053292,34.5574266053292,33.8962227047575,34.1237805337736,18055.7180465451,0.0,1.0
2025-10-28,34.65,34.8983,34.51,34.8983,7459,34.2820816322197,34.5277451493706,34.1435681710794,34.5277451493706,7539.05065546236,0.0,1.0
2025-10-29,35.5786,35.5786,34.52,34.52,11066,35.2008216323259,35.2008216323259,34.1534619897323,34.1534619897323,11184.7613022317,0.0,1.0
2025-10-30,36.4589,37.66,36.405,37.6,19579,36.0717744883386,37.2601210467357,36.0184468057996,37.2007581348185,19789.1235800104,0.0,1.0
2025-10-31,36.42,36.8,36.17,36.74,6124,36.0332875337789,36.4092526425883,35.785942067457,36.349889730671,6189.72331600102,0.0,1.0
2025-11-03,36.7022,37.99,36.37,37.99,7009,36.3124910961631,37.5866170622807,35.9838184405146,37.5866170622807,7084.2212151945,0.0,1.0
2025-11-04,36.0,36.33,35.9,35.91,5788,35.6177471503581,35.944243165903,35.5188089638293,35.5287027824822,5850.11733393433,0.0,1.0
2025-11-05,36.83,36.94,36.0,36.23,7535,36.4389340985469,36.5477661037286,35.6177471503581,35.8453049793743,7615.86629426316,0.0,1.0
2025-11-06,36.936,37.2,36.458,36.84,7067,36.5438085762674,36.8050053887034,36.0708840446599,36.4488279171998,7142.84367638457,0.0,1.0
2025-11-07,36.0923,36.755,35.71,36.755,3323,35.7090670965242,36.3647304586503,35.3308264094247,36.3647304586503,3358.66273335587,0.0,1.0
2025-11-10,37.243,37.28,36.9173,37.0,5845,36.8475488089107,36.8841559379264,36.5253071353865,36.6071290156458,5907.72906303493,0.0,1.0
2025-11-11,37.41,37.41,37.17,37.25,7178,37.0127755804138,37.0127755804138,36.7753239327447,36.8544744819678,7255.03493831731,0.0,1.0
2025-11-12,37.1477,37.53,36.81,37.53,7027,36.7532607171488,37.1315014042483,36.4191464612412,37.1315014042483,7102.41439280521,0.0,1.0
2025-11-13,36.05,37.05,36.01,37.05,8685,35.6672162436225,36.6565981089102,35.627640969011,36.6565981089102,8778.20819716994,0.0,1.0
2025-11-14,35.8771,36.14,35.21,35.31,9232,35.4961521191142,35.7562606114984,34.8361354767808,34.9350736633096,9331.07865011779,0.0,1.0
2025-11-17,37.0577,38.145,36.9105,37.24,12746,36.6642163492729,37.7399712514003,36.5185793387026,36.8445806633149,12882.7912125651,0.0,1.0
2025-11-18,36.8655,37.6,36.47,37.36,8147,36.4740571547646,37.2007581348185,36.0827566270433,36.9633064871494,8234.43433302747,0.0,1.0
2025-11-19,37.2714,37.73,36.71,36.71,8833,37.2714,37.73,36.71,36.71,8833,0.4,1.0
2025-11-20,37.173,37.895,37.09,37.85,14053,37.173,37.895,37.09,37.85,14053,0.0,1.0
2025-11-21,37.7605,37.83,37.535,37.67,27374,37.7605,37.83,37.535,37.67,27374,0.0,1.0
2025-11-24,39.637,39.64,39.07,39.08,17810,39.637,39.64,39.07,39.08,17810,0.0,1.0
2025-11-25,40.05,40.32,39.6601,40.32,15001,40.05,40.32,39.6601,40.32,15001,0.0,1.0
2025-11-26,39.8324,39.9505,39.6,39.95,13427,39.8324,39.9505,39.6,39.95,13427,0.0,1.0