date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-03,25.0688,25.0688,25.0688,25.0688,50,23.6233893793867,23.6233893793867,23.6233893793867,23.6233893793867,53.0592786610767,0.0,1.0
2023-05-04,24.995,25.019,24.995,25.019,150,23.553844521388,23.5764607353713,23.553844521388,23.5764607353713,159.17783598323,0.0,1.0
2023-05-05,25.005,25.01,24.9946,25.01,1164076,23.5632679438811,23.5679796551276,23.5534675844883,23.5679796551276,1235300.65733343,0.0,1.0
2023-05-08,24.99,24.99,24.99,24.99,0,23.5491328101415,23.5491328101415,23.5491328101415,23.5491328101415,0,0.0,1.0
2023-05-09,24.915,24.915,24.915,24.915,2,23.4784571414436,23.4784571414436,23.4784571414436,23.4784571414436,2.12237114644306,0.0,1.0
2023-05-10,24.84,24.9096,24.84,24.9096,846,23.4077814727457,23.4733684932973,23.4077814727457,23.4733684932973,897.762994945416,0.0,1.0
2023-05-11,24.83,24.83,24.83,24.83,1,23.3983580502526,23.3983580502526,23.3983580502526,23.3983580502526,1.06118557322153,0.0,1.0
2023-05-12,24.805,24.805,24.805,24.805,1,23.37479949402,23.37479949402,23.37479949402,23.37479949402,1.06118557322153,0.0,1.0
2023-05-15,24.795,24.795,24.795,24.795,228,23.3653760715269,23.3653760715269,23.3653760715269,23.3653760715269,241.95031069451,0.0,1.0
2023-05-16,24.77,24.88,24.77,24.79,7400,23.3418175152943,23.4454751627179,23.3418175152943,23.3606643602804,7852.77324183934,0.0,1.0
2023-05-17,24.76,24.77,24.76,24.77,600,23.3323940928012,23.3418175152943,23.3323940928012,23.3418175152943,636.711343932921,0.0,1.0
2023-05-18,24.64,24.68,24.64,24.68,439,23.2193130228846,23.2570067128568,23.2193130228846,23.2570067128568,465.860466644253,0.0,1.0
2023-05-19,24.5577,24.58,24.5577,24.56,426,23.1417582557668,23.1627724879263,23.1417582557668,23.1439256429402,452.065054192372,0.0,1.0
2023-05-22,24.51,24.5321,24.51,24.5321,2020,23.0968085304749,23.1176342941846,23.0968085304749,23.1176342941846,2143.5948579075,0.0,1.0
2023-05-23,24.49,24.515,24.48,24.515,2994,23.0779616854888,23.1015202417214,23.0685382629957,23.1015202417214,3177.18960622527,0.0,1.0
2023-05-24,24.435,24.46,24.4201,24.46,4555,23.026132861777,23.0496914180096,23.0120919622623,23.0496914180096,4833.70028602408,0.0,1.0
2023-05-25,24.43,24.43,24.41,24.41,1503,23.0214211505305,23.0214211505305,23.0025743055444,23.0025743055444,1594.96191655196,0.0,1.0
2023-05-26,24.445,24.445,24.43,24.43,745,23.0355562842701,23.0355562842701,23.0214211505305,23.0214211505305,790.58325205004,0.0,1.0
2023-05-30,24.505,24.505,24.4901,24.4901,530,23.0920968192284,23.0920968192284,23.0780559197137,23.0780559197137,562.428353807412,0.0,1.0
2023-05-31,24.5533,24.5533,24.5533,24.5533,530,23.1376119498698,23.1376119498698,23.1376119498698,23.1376119498698,562.428353807413,0.0,1.0
2023-06-01,24.59,24.59,24.59,24.59,2765,23.1721959104193,23.1721959104193,23.1721959104193,23.1721959104193,2934.17810995754,0.0,1.0
2023-06-02,24.57,24.59,24.56,24.59,1143,23.1533490654332,23.1721959104193,23.1439256429402,23.1721959104193,1212.93511019221,0.0,1.0
2023-06-05,24.59,24.6,24.59,24.6,100,23.1721959104193,23.1816193329124,23.1721959104193,23.1816193329124,106.118557322153,0.0,1.0
2023-06-06,24.615,24.63,24.6,24.609,1878,23.195754466652,23.2098896003915,23.1816193329124,23.1901004131561,1992.90650651004,0.0,1.0
2023-06-07,24.6,24.6,24.6,24.6,77,23.1816193329124,23.1816193329124,23.1816193329124,23.1816193329124,81.711289138058,0.0,1.0
2023-06-08,24.625,24.64,24.625,24.63,3528,23.205177889145,23.2193130228846,23.205177889145,23.2098896003915,3743.86270232557,0.0,1.0
2023-06-09,24.61,24.63,24.61,24.63,2987,23.1910427554054,23.2098896003915,23.1910427554054,23.2098896003915,3169.76130721272,0.0,1.0
2023-06-12,24.63,24.705,24.62,24.62,14000,23.2098896003915,23.2805652690895,23.2004661778985,23.2004661778985,14856.5980251015,0.0,1.0
2023-06-13,24.61,24.64,24.61,24.62,1820,23.1910427554054,23.2193130228846,23.1910427554054,23.2004661778985,1931.35774326319,0.0,1.0
2023-06-14,24.6317,24.64,24.6,24.64,4062,23.2114915822154,23.2193130228846,23.1816193329124,23.2193130228846,4310.53579842586,0.0,1.0
2023-06-15,24.68,24.68,24.67,24.67,707,23.2570067128568,23.2570067128568,23.2475832903638,23.2475832903638,750.258200267624,0.0,1.0
2023-06-16,24.67,24.73,24.66,24.67,6877,23.2475832903638,23.3041238253221,23.2381598678707,23.2475832903638,7297.77318704447,0.0,1.0
2023-06-20,24.69,24.7,24.68,24.6801,2509,23.2664301353499,23.2758535578429,23.2570067128568,23.2571009470817,2662.51460321282,0.0,1.0
2023-06-21,24.695,24.695,24.66,24.66,1086,23.2711418465964,23.2711418465964,23.2381598678707,23.2381598678707,1152.44753251858,0.0,1.0
2023-06-22,24.66,24.6686,24.66,24.66,977,23.2381598678707,23.2462640112147,23.2381598678707,23.2381598678707,1036.77830503744,0.0,1.0
2023-06-23,24.7,24.73,24.7,24.71,12061,23.2758535578429,23.3041238253221,23.2758535578429,23.285276980336,12798.9591986249,0.0,1.0
2023-06-26,24.7077,24.72,24.7,24.7,1314,23.2831095931626,23.294700402829,23.2758535578429,23.2758535578429,1394.39784321309,0.0,1.0
2023-06-27,24.71,24.72,24.7,24.72,339,23.285276980336,23.294700402829,23.2758535578429,23.294700402829,359.741909322099,0.0,1.0
2023-06-28,24.735,24.75,24.7283,24.73,8566,23.3088355365686,23.3229706703082,23.3025218434983,23.3041238253221,9090.11562021565,0.0,1.0
2023-06-29,24.68,24.69,24.67,24.69,2773,23.2570067128568,23.2664301353499,23.2475832903638,23.2664301353499,2942.66759454331,0.0,1.0
2023-06-30,24.6995,24.72,24.6995,24.72,2400,23.2753823867183,23.294700402829,23.2753823867183,23.294700402829,2546.84537573168,0.0,1.0
2023-07-03,24.635,24.635,24.6273,24.6273,759,23.287593709909,23.287593709909,23.2803148598353,23.2803148598353,802.915287552613,0.07745848,1.0
2023-07-05,24.625,24.64,24.625,24.64,4930,23.2781406578652,23.2923202359309,23.2781406578652,23.2923202359309,5215.24686117837,0.0,1.0
2023-07-06,24.59,24.59,24.56,24.57,2806,23.2450549757119,23.2450549757119,23.2166958195805,23.2261488716243,2968.35348731572,0.0,1.0
2023-07-07,24.575,24.62,24.43,24.58,12750,23.2308753976462,23.2734141318433,23.0938061430111,23.2356019236681,13487.7073995992,0.0,1.0
2023-07-10,24.59,24.595,24.55,24.55,3897,23.2450549757119,23.2497815017338,23.2072427675367,23.2072427675367,4122.47809695986,0.0,1.0
2023-07-11,24.58,24.59,24.58,24.59,1245,23.2356019236681,23.2450549757119,23.2356019236681,23.2450549757119,1317.03495784322,0.0,1.0
2023-07-12,24.625,24.63,24.61,24.63,2783,23.2781406578652,23.2828671838871,23.2639610797995,23.2828671838871,2944.02272102625,0.0,1.0
2023-07-13,24.675,24.675,24.6594,24.6594,403,23.3254059180843,23.3254059180843,23.3106591568959,23.3106591568959,426.317339767723,0.0,1.0
2023-07-14,24.64,24.65,24.64,24.644,3364,23.2923202359309,23.3017732879748,23.2923202359309,23.2961014567485,3558.63903468642,0.0,1.0
2023-07-17,24.655,24.655,24.655,24.655,0,23.3064998139967,23.3064998139967,23.3064998139967,23.3064998139967,0,0.0,1.0
2023-07-18,24.675,24.68,24.675,24.68,715,23.3254059180843,23.3301324441062,23.3254059180843,23.3301324441062,756.369473781444,0.0,1.0
2023-07-19,24.72,24.72,24.7189,24.7189,7962,23.3679446522814,23.3679446522814,23.3669048165566,23.3669048165566,8422.67657377323,0.0,1.0
2023-07-20,24.7234,24.7234,24.7001,24.7001,641,23.3711586899763,23.3711586899763,23.3491330787142,23.3491330787142,678.087877893574,0.0,1.0
2023-07-21,24.72,24.72,24.71,24.72,1261,23.3679446522814,23.3679446522814,23.3584916002376,23.3679446522814,1333.96070830546,0.0,1.0
2023-07-24,24.725,24.74,24.72,24.74,2090,23.3726711783033,23.386850756369,23.3679446522814,23.386850756369,2210.92615413038,0.0,1.0
2023-07-25,24.72,24.73,24.715,24.73,8030,23.3679446522814,23.3773977043252,23.3632181262595,23.3773977043252,8494.61101323776,0.0,1.0
2023-07-26,24.7351,24.7351,24.72,24.73,3283,23.3822187608675,23.3822187608675,23.3679446522814,23.3773977043252,3472.95242297131,0.0,1.0
2023-07-27,24.685,24.7,24.685,24.6901,4019,23.3348589701281,23.3490385481938,23.3348589701281,23.3396800266704,4251.53694423444,0.0,1.0
2023-07-28,24.66,24.6994,24.66,24.6994,536,23.3112263400186,23.3484713650711,23.3112263400186,23.3484713650711,567.01264048511,0.0,1.0
2023-07-31,24.63,24.6521,24.62,24.6521,3647,23.2828671838871,23.303758428904,23.2734141318433,23.303758428904,3858.01324598732,0.0,1.0
2023-08-01,24.5651,24.5651,24.56,24.565,1262,23.264717323963,23.264717323963,23.2598872985061,23.2646226175815,1332.53956058466,0.0457,1.0
2023-08-02,24.505,24.53,24.505,24.525,7968,23.2077987886764,23.2314753840535,23.2077987886764,23.2267400649781,8413.37180565654,0.0,1.0
2023-08-03,24.41,24.445,24.41,24.4401,553,23.1178277262432,23.1509749597712,23.1178277262432,23.1463343470773,583.909965929729,0.0,1.0
2023-08-04,24.495,24.55,24.47,24.47,7009,23.1983281505255,23.2504166603552,23.1746515551484,23.1746515551484,7400.76844701892,0.0,1.0
2023-08-07,24.465,24.47,24.44,24.47,3619,23.169916236073,23.1746515551484,23.1462396406958,23.1746515551484,3821.28420741353,0.0,1.0
2023-08-08,24.48,24.48,24.48,24.48,755,23.1841221932992,23.1841221932992,23.1841221932992,23.1841221932992,797.200767227749,0.0,1.0
2023-08-09,24.505,24.505,24.505,24.505,161,23.2077987886764,23.2077987886764,23.2077987886764,23.2077987886764,169.999104004857,0.0,1.0
2023-08-10,24.4728,24.48,24.45,24.48,3344,23.1773033338306,23.1841221932992,23.1557102788467,23.1841221932992,3530.91306703257,0.0,1.0
2023-08-11,24.46,24.4699,24.46,24.46,688,23.1651809169975,23.1745568487669,23.1651809169975,23.1651809169975,726.455798480385,0.0,1.0
2023-08-14,24.47,24.47,24.45,24.45,165,23.1746515551484,23.1746515551484,23.1557102788467,23.1557102788467,174.22268422858,0.0,1.0
2023-08-15,24.48,24.48,24.47,24.47,616,23.1841221932992,23.1841221932992,23.1746515551484,23.1746515551484,650.431354453369,0.0,1.0
2023-08-16,24.46,24.4799,24.45,24.47,3382,23.1651809169975,23.1840274869177,23.1557102788467,23.1746515551484,3571.03707915794,0.0,1.0
2023-08-17,24.45,24.45,24.45,24.45,104,23.1557102788467,23.1557102788467,23.1557102788467,23.1557102788467,109.813085816802,0.0,1.0
2023-08-18,24.41,24.41,24.41,24.41,17,23.1178277262432,23.1178277262432,23.1178277262432,23.1178277262432,17.9502159508235,0.0,1.0
2023-08-21,24.35,24.36,24.35,24.36,1868,23.0610038973381,23.070474535489,23.0610038973381,23.070474535489,1972.41196447872,0.0,1.0
2023-08-22,24.315,24.3399,24.315,24.3399,660,23.0278566638101,23.0514385528057,23.0278566638101,23.0514385528057,696.890736914322,0.0,1.0
2023-08-23,24.365,24.37,24.35,24.35,1782,23.0752098545644,23.0799451736398,23.0610038973381,23.0610038973381,1881.60498966867,0.0,1.0
2023-08-24,24.335,24.3986,24.33,24.33,7351,23.0467979401118,23.1070311987513,23.0420626210364,23.0420626210364,7761.88455614725,0.0,1.0
2023-08-25,24.325,24.34,24.325,24.33,2601,23.0373273019609,23.0515332591872,23.0373273019609,23.0420626210364,2746.38304047599,0.0,1.0
2023-08-28,24.35,24.35,24.33,24.33,2432,23.0610038973381,23.0610038973381,23.0420626210364,23.0420626210364,2567.93677602368,0.0,1.0
2023-08-29,24.385,24.4,24.38,24.4,2919,23.0941511308661,23.1083570880924,23.0894158117907,23.1083570880924,3082.15766826198,0.0,1.0
2023-08-30,24.365,24.38,24.36,24.375,1760,23.0752098545644,23.0894158117907,23.070474535489,23.0846804927152,1858.37529843819,0.0,1.0
2023-08-31,24.395,24.4,24.3901,24.4,1602,23.103621769017,23.1083570880924,23.098981156323,23.1083570880924,1691.54387960112,0.0,1.0
2023-09-01,24.3299,24.3403,24.311,24.34,4376,23.0825452805203,23.0924120892995,23.0646142530273,23.0921274698155,4612.47410569794,0.04284544,1.0
2023-09-05,24.33,24.39,24.32,24.33,10759,23.0826401536816,23.1395640504848,23.0731528375478,23.0826401536816,11340.4042283373,0.0,1.0
2023-09-06,24.34,24.34,24.3291,24.33,1460,23.0921274698155,23.0921274698155,23.0817862952296,23.0826401536816,1538.8967537292,0.0,1.0
2023-09-07,24.355,24.355,24.355,24.355,460,23.1063584440163,23.1063584440163,23.1063584440163,23.1063584440163,484.85788131194,0.0,1.0
2023-09-08,24.3451,24.35,24.3401,24.35,942,23.0969660010438,23.1016147859494,23.0922223429768,23.1016147859494,992.904617817059,0.0,1.0
2023-09-11,24.355,24.36,24.355,24.355,604,23.1063584440163,23.1111021020832,23.1063584440163,23.1063584440163,636.639478940026,0.0,1.0
2023-09-12,24.3451,24.37,24.34,24.36,4433,23.0969660010438,23.1205894182171,23.0921274698155,23.1111021020832,4672.55432142571,0.0,1.0
2023-09-13,24.365,24.365,24.365,24.365,42,23.1158457601501,23.1158457601501,23.1158457601501,23.1158457601501,44.2696326415251,0.0,1.0
2023-09-14,24.3151,24.331,24.3151,24.331,265,23.0685040526422,23.083588885295,23.0685040526422,23.083588885295,279.320301190574,0.0,1.0
2023-09-15,24.315,24.32,24.311,24.315,2698,23.0684091794808,23.0731528375478,23.0646142530273,23.0684091794808,2843.79687778178,0.0,1.0
2023-09-18,24.325,24.325,24.32,24.3201,1383,23.0778964956147,23.0778964956147,23.0731528375478,23.0732477107091,1457.73576055307,0.0,1.0
2023-09-19,24.29,24.3,24.28,24.3,429,23.0446908891462,23.0541782052801,23.0352035730123,23.0541782052801,452.182676267005,0.0,1.0
2023-09-20,24.2544,24.3,24.25,24.2903,1249,23.0109160437097,23.0541782052801,23.0067416246108,23.0449755086302,1316.49455164916,0.0,1.0
2023-09-21,24.185,24.2121,24.18,24.2121,692,22.9450740697407,22.9707846964634,22.9403304116737,22.9707846964634,729.394899712744,0.0,1.0
2023-09-22,24.17,24.19,24.16,24.18,1317,22.9308430955399,22.9498177278076,22.921355779406,22.9403304116737,1388.16919497353,0.0,1.0
2023-09-25,24.055,24.0701,24.05,24.0701,899,22.8217389600005,22.8360648073626,22.8169953019336,22.8360648073626,947.580946303118,0.0,1.0
2023-09-26,24.0,24.03,24.0,24.025,1613,22.7695587212643,22.7980206696658,22.7695587212643,22.7932770115989,1700.16470120904,0.0,1.0
2023-09-27,23.945,23.954,23.945,23.954,205,22.717378482528,22.7259170670485,22.717378482528,22.7259170670485,216.077968845539,0.0,1.0
2023-09-28,23.92,23.94,23.92,23.9363,4887,22.6936601921934,22.7126348244611,22.6936601921934,22.7091245174916,5151.08796950315,0.0,1.0
2023-09-29,23.8942,23.9203,23.88,23.92,8698,22.669182916568,22.6939448116774,22.6557109276579,22.6936601921934,9168.03011228535,0.0,1.0
2023-10-02,23.815,23.83,23.811,23.83,1806,22.6329055068817,22.6471609585971,22.6291040530909,22.6471609585971,1900.32561161547,0.0409622,1.0
2023-10-03,23.7725,23.804,23.7725,23.804,2069,22.5925150603546,22.622451508957,22.5925150603546,22.622451508957,2177.06184409325,0.0,1.0
2023-10-04,23.795,23.795,23.786,23.79,3349,22.6138982379278,22.6138982379278,22.6053449668985,22.6091464206893,3523.91499075315,0.0,1.0
2023-10-05,23.81,23.81,23.8099,23.8099,653,22.6281536896432,22.6281536896432,22.6280586532984,22.6280586532984,687.10555060072,0.0,1.0
2023-10-06,23.765,23.765,23.765,23.765,240,22.5853873344969,22.5853873344969,22.5853873344969,22.5853873344969,252.534964998733,0.0,1.0
2023-10-09,23.845,23.845,23.75,23.815,2147,22.6614164103126,22.6614164103126,22.5711318827814,22.6329055068817,2259.13570771783,0.0,1.0
2023-10-10,23.84,23.84,23.84,23.84,2147,22.6566645930741,22.6566645930741,22.6566645930741,22.6566645930741,2259.13570771783,0.0,1.0
2023-10-11,23.93,23.93,23.93,23.93,371,22.7421973033667,22.7421973033667,22.7421973033667,22.7421973033667,390.376966727209,0.0,1.0
2023-10-12,23.9169,23.9169,23.9169,23.9169,791,22.7297475422019,22.7297475422019,22.7297475422019,22.7297475422019,832.313155474992,0.0,1.0
2023-10-13,23.95,23.95,23.9101,23.9295,6527,22.7612045723207,22.7612045723207,22.7232850707576,22.7417221216429,6867.8988189447,0.0,1.0
2023-10-16,23.9275,23.94,23.894,23.894,4637,22.7398213947475,22.7517009378437,22.7079842192497,22.7079842192497,4879.18596957969,0.0,1.0
2023-10-17,23.86,23.93,23.85,23.88,18203,22.675671862028,22.7421973033667,22.666168227551,22.6946791309819,19153.7248661331,0.0,1.0
2023-10-18,23.89,23.9,23.8701,23.8701,1340,22.7041827654589,22.7136863999358,22.6852705328497,22.6852705328497,1409.98688790959,0.0,1.0
2023-10-19,23.84,23.86,23.83,23.85,3379,22.6566645930741,22.675671862028,22.6471609585971,22.666168227551,3555.48186137799,0.0,1.0
2023-10-20,23.835,23.835,23.835,23.835,3379,22.6519127758356,22.6519127758356,22.6519127758356,22.6519127758356,3555.481861378,0.0,1.0
2023-10-23,23.85,23.87,23.8301,23.86,2778,22.666168227551,22.685175496505,22.6472559949419,22.675671862028,2923.09221986034,0.0,1.0
2023-10-24,23.845,23.85,23.8301,23.85,1557,22.6614164103126,22.666168227551,22.6472559949419,22.666168227551,1638.32058542928,0.0,1.0
2023-10-25,23.82,23.82,23.8104,23.8104,1969,22.6376573241202,22.6376573241202,22.6285338350223,22.6285338350223,2071.83894201044,0.0,1.0
2023-10-26,23.865,23.8725,23.8337,23.8337,3778,22.6804236792665,22.6875514051242,22.6506773033536,22.6506773033536,3975.32124068839,0.0,1.0
2023-10-27,23.83,23.87,23.83,23.86,5020,22.6471609585971,22.685175496505,22.6471609585971,22.675671862028,5282.18968455684,0.0,1.0
2023-10-30,23.845,23.86,23.845,23.86,10014,22.6614164103126,22.675671862028,22.6614164103126,22.675671862028,10537.0214145721,0.0,1.0
2023-10-31,23.835,23.84,23.81,23.8202,2496,22.6519127758356,22.6566645930741,22.6281536896432,22.6378473968097,2626.36363598683,0.0,1.0
2023-11-01,23.835,23.835,23.8125,23.8125,2487,22.697209302596,22.697209302596,22.6757833655577,22.6757833655577,2611.67107417122,0.04766232,1.0
2023-11-02,23.925,23.94,23.9104,23.9104,3078,22.7829130507493,22.7971970087748,22.7690099982711,22.7690099982711,3232.29737285847,0.0,1.0
2023-11-03,24.05,24.05,24.05,24.05,184,22.9019460342955,22.9019460342955,22.9019460342955,22.9019460342955,193.223754582833,0.0,1.0
2023-11-06,24.03,24.11,24.03,24.04,53819,22.8829007569281,22.9590818663977,22.8829007569281,22.8924233956118,56516.8980863777,0.0,1.0
2023-11-07,24.1276,24.15,24.08,24.08,4475,22.975841710481,22.9971724211325,22.9305139503466,22.9305139503466,4699.32772694662,0.0,1.0
2023-11-08,24.145,24.16,24.1133,24.1133,6998,22.9924111017907,23.0066950598162,22.9622243371633,22.9622243371633,7348.8034487536,0.0,1.0
2023-11-09,24.13,24.16,24.13,24.155,1436,22.9781271437651,23.0066950598162,22.9781271437651,23.0019337404744,1507.98538902689,0.0,1.0
2023-11-10,24.175,24.175,24.175,24.175,50,23.0209790178418,23.0209790178418,23.0209790178418,23.0209790178418,52.5064550496827,0.0,1.0
2023-11-13,24.195,24.195,24.1501,24.1501,1509,23.0400242952092,23.0400242952092,22.9972676475193,22.9972676475193,1584.64481339942,0.0,1.0
2023-11-14,24.26,24.28,24.24,24.28,1336,23.1019214466532,23.1209667240206,23.0828761692858,23.1209667240206,1402.97247892753,0.0,1.0
2023-11-15,24.245,24.245,24.218,24.234,11348,23.0876374886276,23.0876374886276,23.0619263641817,23.0771625860756,11916.865038076,0.0,1.0
2023-11-16,24.3,24.35,24.241,24.33,8398,23.140012001388,23.1876251948065,23.0838284331542,23.1685799174391,8818.98419014473,0.0,1.0
2023-11-17,24.3151,24.3151,24.3151,24.3151,0,23.1543911858004,23.1543911858004,23.1543911858004,23.1543911858004,0,0.0,1.0
2023-11-20,24.345,24.345,24.3201,24.3201,1821,23.1828638754646,23.1828638754646,23.1591525051422,23.1591525051422,1912.28509290945,0.0,1.0
2023-11-21,24.42,24.42,24.42,24.42,10,23.2542836655924,23.2542836655924,23.2542836655924,23.2542836655924,10.5012910099366,0.0,1.0
2023-11-22,24.4451,24.4451,24.445,24.445,238,23.2781854886885,23.2781854886885,23.2780902623016,23.2780902623016,249.93072603649,0.0,1.0
2023-11-24,24.45,24.5,24.45,24.46,6176,23.2828515816435,23.330464775062,23.2828515816435,23.2923742203272,6485.59732773682,0.0,1.0
2023-11-27,24.51,24.51,24.45,24.45,8862,23.3399874137457,23.3399874137457,23.2828515816435,23.2828515816435,9306.24409300577,0.0,1.0
2023-11-28,24.545,24.56,24.51,24.51,5172,23.3733166491386,23.3876006071642,23.3399874137457,23.3399874137457,5431.2677103392,0.0,1.0
2023-11-29,24.67,24.68,24.61,24.61,707,23.4923496326848,23.5018722713685,23.4352138005827,23.4352138005827,742.441274402517,0.0,1.0
2023-11-30,24.6505,24.655,24.6505,24.655,155,23.4737804872516,23.4780656746593,23.4737804872516,23.4780656746593,162.770010654017,0.0,1.0
2023-12-01,24.725,24.725,24.645,24.645,368,23.5852829871721,23.5852829871721,23.5089706458587,23.5089706458587,385.782947991287,0.04259202,1.0
2023-12-04,24.675,24.675,24.675,24.675,1,23.5375877738512,23.5375877738512,23.5375877738512,23.5375877738512,1.04832322823719,0.0,1.0
2023-12-05,24.74,24.74,24.73,24.73,4454,23.5995915511683,23.5995915511683,23.5900525085042,23.5900525085042,4669.23165856847,0.0,1.0
2023-12-06,24.78,24.78,24.75,24.77,4437,23.637747721825,23.637747721825,23.6091305938325,23.6282086791609,4651.41016368844,0.0,1.0
2023-12-07,24.81,24.84,24.8,24.8,7278,23.6663648498176,23.6949819778101,23.6568258071534,23.6568258071534,7629.69645511028,0.0,1.0
2023-12-08,24.76,24.7603,24.7301,24.75,1671,23.6186696364967,23.6189558077766,23.5901478989308,23.6091305938325,1751.74811438435,0.0,1.0
2023-12-11,24.79,24.79,24.79,24.79,17,23.6472867644892,23.6472867644892,23.6472867644892,23.6472867644892,17.8214948800323,0.0,1.0
2023-12-12,24.7949,24.7949,24.7949,24.7949,66,23.6519608953947,23.6519608953947,23.6519608953947,23.6519608953947,69.1893330636547,0.0,1.0
2023-12-13,24.915,24.97,24.81,24.829,16156,23.7665247977914,23.8189895324444,23.6663648498176,23.6844890308795,16936.7100754001,0.0,1.0
2023-12-14,24.9821,25.045,24.94,24.94,14290,23.830531774068,23.8905323524257,23.7903724044518,23.7903724044518,14980.5389315095,0.0,1.0
2023-12-15,24.96,24.979,24.9401,24.975,2401,23.8094504897802,23.8275746708421,23.7904677948785,23.8237590537764,2517.0240709975,0.0,1.0
2023-12-18,24.9747,24.9799,24.95,24.95,8333,23.8234728824965,23.8284331846819,23.799911447116,23.799911447116,8735.67746090054,0.0,1.0
2023-12-19,25.03,25.03,24.9801,24.99,880726,23.8762237884294,23.8762237884294,23.8286239655352,23.8380676177727,923285.523512431,0.0,1.0
2023-12-20,25.035,25.035,25.02,25.02,22518,23.8809933097615,23.8809933097615,23.8666847457652,23.8666847457652,23606.1424534451,0.0,1.0
2023-12-21,25.035,25.0398,25.035,25.035,4073,23.8809933097615,23.8855720502403,23.8809933097615,23.8809933097615,4269.82050861009,0.0,1.0
2023-12-22,25.01,25.075,25.0002,25.02,3331,23.8571457031011,23.9191494804182,23.8477974412902,23.8666847457652,3491.96467325809,0.0,1.0
2023-12-26,24.99,25.07,24.97,24.985,6575,23.8686143605496,23.9450244905554,23.8495118280482,23.8638387274242,6883.90400540271,0.03202286,1.0
2023-12-27,25.06,25.11,25.03,25.03,4269,23.9354732243046,23.9832295555582,23.9068194255525,23.9068194255525,4469.56444092231,0.0,1.0
2023-12-28,25.01,25.04,25.01,25.04,4217,23.887716893051,23.9163706918032,23.887716893051,23.9163706918032,4415.12139783776,0.0,1.0
2023-12-29,25.04,25.055,25.04,25.04,826,23.9163706918032,23.9306975911793,23.9163706918032,23.9163706918032,864.806799766181,0.0,1.0
2024-01-02,24.9955,25.06,24.9955,25.01,44550,23.8738675569875,23.9354732243046,23.8738675569875,23.887716893051,46643.0301810936,0.0,1.0
2024-01-03,25.029,25.04,24.99,24.99,9143,23.9058642989274,23.9163706918032,23.8686143605496,23.8686143605496,9572.55274850144,0.0,1.0
2024-01-04,24.99,25.03,24.97,24.99,38221,23.8686143605496,23.9068194255525,23.8495118280482,23.8686143605496,40016.6836487448,0.0,1.0
2024-01-05,24.9751,25.01,24.958,24.9802,4566,23.854382973836,23.887716893051,23.8380503085473,23.8592541196239,4780.51797546294,0.0,1.0
2024-01-08,25.0211,25.03,25.0101,25.0101,3253,23.8983187985893,23.9068194255525,23.8878124057135,23.8878124057135,3405.83113757795,0.0,1.0
2024-01-09,25.04,25.1,25.0002,25.0002,12913,23.9163706918032,23.9736782893075,23.8783566521253,23.8783566521253,13519.6733721316,0.0,1.0
2024-01-10,25.01,25.02,24.9781,24.9781,3421,23.887716893051,23.8972681593018,23.8572483537112,23.8572483537112,3581.72404600497,0.0,1.0
2024-01-11,25.0237,25.03,24.98,25.01,6309,23.9008021278145,23.9068194255525,23.8590630942989,23.887716893051,6605.40690039327,0.0,1.0
2024-01-12,25.0,25.03,24.99,25.01,2363,23.8781656268003,23.9068194255525,23.8686143605496,23.887716893051,2474.01751555386,0.0,1.0
2024-01-16,24.96,24.97,24.95,24.97,1535,23.8399605617974,23.8495118280482,23.8304092955467,23.8495118280482,1607.11675259212,0.0,1.0
2024-01-17,24.91,24.92,24.88,24.88,843,23.7922042305438,23.8017554967946,23.7635504317917,23.7635504317917,882.60548692844,0.0,1.0
2024-01-18,24.86,24.9,24.86,24.8802,5608,23.7444478992902,23.7826529642931,23.7444478992902,23.7637414571167,5871.47280034957,0.0,1.0
2024-01-19,24.83,24.84,24.82,24.84,6384,23.7157941005381,23.7253453667888,23.7062428342874,23.7253453667888,6683.93052022674,0.0,1.0
2024-01-22,24.87,24.88,24.8501,24.8501,2457,23.753999165541,23.7635504317917,23.734992145702,23.734992145702,2572.43378574516,0.0,1.0
2024-01-23,24.83,24.9,24.8001,24.85,12405,23.7157941005381,23.7826529642931,23.6872358144484,23.7348966330395,12987.8067204594,0.0,1.0
2024-01-24,24.815,24.87,24.815,24.87,3210,23.701467201162,23.753999165541,23.701467201162,23.753999165541,3360.81092887341,0.0,1.0
2024-01-25,24.9,24.9,24.8501,24.8501,4321,23.7826529642931,23.7826529642931,23.734992145702,23.734992145702,4524.00748400686,0.0,1.0
2024-01-26,24.88,24.89,24.85,24.85,10385,23.7635504317917,23.7731016980424,23.7348966330395,23.7348966330395,10872.903892944,0.0,1.0
2024-01-29,24.9251,24.96,24.88,24.9,6435,23.8066266425824,23.8399605617974,23.7635504317917,23.7826529642931,6737.32658171353,0.0,1.0
2024-01-30,24.9238,24.93,24.88,24.91,9190,23.8053849779698,23.8113067630453,23.7635504317917,23.7922042305438,9621.76088359711,0.0,1.0
2024-01-31,25.0068,25.06,24.92,24.92,10775,23.8846604878508,23.9354732243046,23.8017554967946,23.8017554967946,11281.2267160782,0.0,1.0
2024-02-01,25.0465,25.05,24.9701,25.01,8290,23.9598355627202,23.9631837121411,23.8867502439335,23.9249191473313,8665.98121913099,0.03900692,1.0
2024-02-02,24.96,24.96,24.9116,24.9116,27129,23.877088441319,23.877088441319,23.8307883178991,23.8307883178991,28359.3974057665,0.0,1.0
2024-02-05,24.842,24.92,24.84,24.87,204125,23.7642079751301,23.8388238765092,23.7622947468896,23.7909931704969,213382.800525345,0.0,1.0
2024-02-06,24.9067,24.915,24.87,24.87,6181,23.8261009087099,23.834040805908,23.7909931704969,23.7909931704969,6461.33050849803,0.0,1.0
2024-02-07,24.892,24.92,24.87,24.9099,5408,23.8120386811423,23.8388238765092,23.7909931704969,23.8291620738947,5653.27218734143,0.0,1.0
2024-02-08,24.887,24.8999,24.85,24.87,6898,23.8072556105411,23.8195959326923,23.771860888092,23.7909931704969,7210.84902889814,0.0,1.0
2024-02-09,24.8879,24.96,24.8879,24.9,3670,23.8081165632493,23.877088441319,23.8081165632493,23.8196915941043,3836.44765672024,0.0,1.0
2024-02-12,24.955,24.9696,24.83,24.93,20774,23.8723053707178,23.8862719368734,23.7527286056871,23.8483900177117,21716.1753734894,0.0,1.0
2024-02-13,24.83,24.86,24.82,24.85,7547,23.7527286056871,23.7814270292945,23.7431624644847,23.771860888092,7889.28350552251,0.0,1.0
2024-02-14,24.885,24.95,24.85,24.85,11309,23.8053423823006,23.8675223001166,23.771860888092,23.771860888092,11821.903692057,0.0,1.0
2024-02-15,24.91,24.91,24.87,24.87,10741,23.8292577353068,23.8292577353068,23.7909931704969,23.7909931704969,11228.1428558125,0.0,1.0
2024-02-16,24.89,24.9,24.87,24.875,5274,23.8101254529019,23.8196915941043,23.7909931704969,23.7957762410982,5513.19480695979,0.0,1.0
2024-02-20,24.89,24.98,24.88,24.93,14816,23.8101254529019,23.8962207237239,23.8005593116994,23.8483900177117,15487.9587144324,0.0,1.0
2024-02-21,24.93,24.94,24.9,24.9,4935,23.8483900177117,23.8579561589141,23.8196915941043,23.8196915941043,5158.81994166602,0.0,1.0
2024-02-22,24.9282,24.93,24.903,24.903,2976,23.8466681122952,23.8483900177117,23.822561436465,23.822561436465,3110.97226877368,0.0,1.0
2024-02-23,24.965,24.98,24.9399,24.9399,1787,23.8818715119202,23.8962207237239,23.8578604975021,23.8578604975021,1868.04685628312,0.0,1.0
2024-02-26,24.94,24.9436,24.9001,24.9001,3522,23.8579561589141,23.861399969747,23.8197872555163,23.8197872555163,3681.7353261495,0.0,1.0
2024-02-27,24.94,24.99,24.91,24.94,68011,23.8579561589141,23.9057868649264,23.8292577353068,23.8579561589141,71095.542665177,0.0,1.0
2024-02-28,24.93,24.96,24.9201,24.9499,14501,23.8483900177117,23.877088441319,23.8389195379212,23.8674266387045,15158.6723351771,0.0,1.0
2024-02-29,24.9625,25.03,24.95,24.99,4619,23.8794799766196,23.9440514297362,23.8675223001166,23.9057868649264,4828.48820882582,0.0,1.0
2024-03-01,24.9001,24.99,24.88,24.96,14717,23.861585533754,23.9477360528076,23.8423238492938,23.9189872700311,15357.5197751056,0.04369398,1.0
2024-03-04,24.81,24.93,24.81,24.87,14670,23.7752433561487,23.8902384872546,23.7752433561487,23.8327409217016,15308.4742203437,0.0,1.0
2024-03-05,24.9399,24.9599,24.89,24.93,13072,23.8997255855708,23.9188914407552,23.851906776886,23.8902384872546,13640.9253584413,0.0,1.0
2024-03-06,24.9253,24.95,24.91,24.9141,13564,23.8857345112863,23.9094043424389,23.8710726320703,23.8750016323831,14154.3383997779,0.0,1.0
2024-03-07,24.98,24.98,24.9402,24.955,37792,23.9381531252154,23.9381531252154,23.9000130733986,23.914195806235,39436.8001182842,0.0,1.0
2024-03-08,24.99,24.99,24.96,24.97,9252,23.9477360528076,23.9477360528076,23.9189872700311,23.9285701976232,9654.66963098975,0.0,1.0
2024-03-11,24.99,24.99,24.95,24.98,21193,23.9477360528076,23.9477360528076,23.9094043424389,23.9381531252154,22115.3711078216,0.0,1.0
2024-03-12,24.9338,24.97,24.88,24.97,12054,23.8938799997396,23.9285701976232,23.8423238492938,23.9285701976232,12578.6195127487,0.0,1.0
2024-03-13,24.93,24.952,24.92,24.952,2126,23.8902384872546,23.9113209279574,23.8806555596624,23.9113209279574,2218.52871114183,0.0,1.0
2024-03-14,24.9073,24.9199,24.87,24.88,12044,23.8684852416204,23.8805597303865,23.8327409217016,23.8423238492938,12568.1842883313,0.0,1.0
2024-03-15,24.905,24.93,24.89,24.92,5051,23.8662811682742,23.8902384872546,23.851906776886,23.8806555596624,5270.8318532349,0.0,1.0
2024-03-18,24.919,24.95,24.9,24.93,13808,23.8796972669032,23.9094043424389,23.8614897044781,23.8902384872546,14408.9578755628,0.0,1.0
2024-03-19,24.9233,24.94,24.9051,24.94,9225,23.8838179257679,23.8998214148468,23.8663769975501,23.8998214148468,9626.49452506274,0.0,1.0
2024-03-20,24.89,24.9,24.88,24.8801,4077,23.851906776886,23.8614897044781,23.8423238492938,23.8424196785697,4254.44099497895,0.0,1.0
2024-03-21,24.9,24.92,24.88,24.92,2054,23.8614897044781,23.8806555596624,23.8423238492938,23.8806555596624,2143.39509533647,0.0,1.0
2024-03-22,24.945,24.945,24.9275,24.9275,997,23.9046128786428,23.9046128786428,23.8878427553566,23.8878427553566,1040.391874416,0.0,1.0
2024-03-25,24.93,24.93,24.8801,24.8801,25047,23.8902384872546,23.8902384872546,23.8424196785697,23.8424196785697,26137.1065982923,0.0,1.0
2024-03-26,24.8901,24.91,24.88,24.9,17171,23.8520026061619,23.8710726320703,23.8423238492938,23.8614897044781,17918.3238471385,0.0,1.0
2024-03-27,24.79,24.97,24.79,24.88,21123,23.7560775009644,23.9285701976232,23.7560775009644,23.8423238492938,22042.3245368998,0.0,1.0
2024-03-28,24.8392,24.84,24.8,24.8365,1517,23.8032255047178,23.8039921389252,23.7656604285565,23.8006381142679,1583.02354412143,0.0,1.0
2024-04-01,24.8,24.82,24.79,24.7981,14753,23.7656604285565,23.7848262837408,23.7560775009644,23.763839672314,15395.0865830082,0.0,1.0
2024-04-02,24.7189,24.746,24.71,24.746,3526,23.7382569354871,23.7642818299182,23.7297100144378,23.7642818299182,3671.66138764398,0.05250384,1.0
2024-04-03,24.6905,24.73,24.6557,24.67,13582,23.710983614386,23.7489165785936,23.6775641927549,23.6912968861263,14143.0813859842,0.0,1.0
2024-04-04,24.71,24.75,24.6727,24.7,15122,23.7297100144378,23.7681231427493,23.6938897722873,23.7201067323599,15746.6998025957,0.0,1.0
2024-04-05,24.6686,24.682,24.65,24.65,6638,23.6899524266354,23.7028208246198,23.6720903219706,23.6720903219706,6912.22016199113,0.0,1.0
2024-04-08,24.7494,24.7596,24.72,24.74,1062982,23.7675469458247,23.7773422935441,23.7393132965157,23.7585198606715,1106894.48813402,0.0,1.0
2024-04-09,24.72,24.73,24.66,24.72,21030,23.7393132965157,23.7489165785936,23.6816936040484,23.7393132965157,21898.7631826866,0.0,1.0
2024-04-10,24.6121,24.66,24.55,24.63,6278,23.6356938828954,23.6816936040484,23.5760575011918,23.6528837578148,6537.34832434172,0.0,1.0
2024-04-11,24.59,24.66,24.55,24.57,10435,23.6144706295033,23.6816936040484,23.5760575011918,23.5952640653475,10866.0767385323,0.0,1.0
2024-04-12,24.64,24.72,24.63,24.64,14573,23.6624870398927,23.7393132965157,23.6528837578148,23.6624870398927,15175.0202501803,0.0,1.0
2024-04-15,24.645,24.65,24.6,24.6,29834,23.6672886809316,23.6720903219706,23.6240739115812,23.6240739115812,31066.462234535,0.0,1.0
2024-04-16,24.58,24.65,24.58,24.61,29814,23.6048673474254,23.6720903219706,23.6048673474254,23.633677193659,31045.6360213323,0.0,1.0
2024-04-17,24.63,24.63,24.5801,24.5801,6789,23.6528837578148,23.6528837578148,23.6049633802462,23.6049633802462,7069.45807167186,0.0,1.0
2024-04-18,24.64,24.67,24.5901,24.615,7173,23.6624870398927,23.6912968861263,23.6145666623241,23.638478834698,7469.32136516456,0.0,1.0
2024-04-19,24.62,24.67,24.62,24.62,18879,23.6432804757369,23.6912968861263,23.6432804757369,23.6432804757369,19658.9039527313,0.0,1.0
2024-04-22,24.62,24.66,24.6,24.6,1079979,23.6432804757369,23.6816936040484,23.6240739115812,23.6240739115812,1124593.64542438,0.0,1.0
2024-04-23,24.62,24.66,24.62,24.655,19546,23.6432804757369,23.6816936040484,23.6432804757369,23.6768919630095,20353.4581630429,0.0,1.0
2024-04-24,24.61,24.63,24.6021,24.63,14006,23.633677193659,23.6528837578148,23.6260906008175,23.6528837578148,14584.5971058825,0.0,1.0
2024-04-25,24.586,24.59,24.57,24.58,6770,23.6106293166721,23.6144706295033,23.5952640653475,23.6048673474254,7049.67316912926,0.0,1.0
2024-04-26,24.57,24.59,24.57,24.59,3770,23.5952640653475,23.6144706295033,23.5952640653475,23.6144706295033,3925.74118871747,0.0,1.0
2024-04-29,24.59,24.61,24.59,24.6001,9476,23.6144706295033,23.633677193659,23.6144706295033,23.6241699444019,9867.45981546067,0.0,1.0
2024-04-30,24.58,24.6,24.57,24.58,7931,23.6048673474254,23.6240739115812,23.5952640653475,23.6048673474254,8258.63484554861,0.0,1.0
2024-05-01,24.59,24.61,24.58,24.58,4360,23.6466399823029,23.6658727110401,23.6370236179344,23.6370236179344,4533.93801741971,0.03349829,1.0
2024-05-02,24.59,24.615,24.59,24.607,9211,23.6466399823029,23.6706808932244,23.6466399823029,23.6629878017295,9578.46400881948,0.0,1.0
2024-05-03,24.64,24.68,24.64,24.68,25964,23.6947218041458,23.73318726162,23.6947218041458,23.73318726162,26999.8088725424,0.0,1.0
2024-05-06,24.66,24.6997,24.655,24.66,119166,23.7139545328829,23.7521314994261,23.7091463506986,23.7139545328829,123920.013253173,0.0,1.0
2024-05-07,24.71,24.74,24.67,24.67,5802,23.7620363547257,23.7908854478314,23.7235708972515,23.7235708972515,6033.46522409842,0.0,1.0
2024-05-08,24.7255,24.74,24.7201,24.735,3601,23.776941719497,23.7908854478314,23.771748882738,23.7860772656471,3744.65844053402,0.0,1.0
2024-05-09,24.72,24.74,24.71,24.7229,11061,23.7716527190943,23.7908854478314,23.7620363547257,23.7744414647612,11502.2679841008,0.0,1.0
2024-05-10,24.715,24.73,24.7101,24.7101,9520,23.76684453691,23.7812690834629,23.7621325183694,23.7621325183694,9899.79126739348,0.0,1.0
2024-05-13,24.68,24.75,24.68,24.75,10431,23.73318726162,23.8005018122,23.73318726162,23.8005018122,10847.1347384644,0.0,1.0
2024-05-14,24.69,24.7137,24.69,24.71,14801,23.7428036259886,23.7655944095421,23.7428036259886,23.7620363547257,15391.471696291,0.0,1.0
2024-05-15,24.74,24.775,24.74,24.76,21293,23.7908854478314,23.8245427231214,23.7908854478314,23.8101181765686,22142.4638084674,0.0,1.0
2024-05-16,24.74,24.75,24.7321,24.735,15667,23.7908854478314,23.8005018122,23.7832885199803,23.7860772656471,16292.0199355309,0.0,1.0
2024-05-17,24.68,24.7199,24.64,24.7119,12850,23.73318726162,23.7715565554506,23.6947218041458,23.7638634639558,13362.6384228998,0.0,1.0
2024-05-20,24.635,24.6401,24.61,24.6401,2732,23.6899136219615,23.6948179677895,23.6658727110401,23.6948179677895,2840.99051917216,0.0,1.0
2024-05-21,24.62,24.66,24.6,24.64,2909,23.6754890754086,23.7139545328829,23.6562563466715,23.6947218041458,3025.05176437475,0.0,1.0
2024-05-22,24.5551,24.57,24.54,24.57,6829,23.6130788706566,23.6274072535658,23.5985581604601,23.6274072535658,7101.43640388972,0.0,1.0
2024-05-23,24.495,24.53,24.495,24.518,2095,23.5552845208016,23.5889417960916,23.5552845208016,23.5774021588493,2178.57801525098,0.0,1.0
2024-05-24,24.47,24.5,24.45,24.475,8102,23.5312436098802,23.5600927029859,23.512010881143,23.5360517920644,8425.22151769136,0.0,1.0
2024-05-28,24.49,24.51,24.46,24.48,19539,23.5504763386173,23.5697090673544,23.5216272455116,23.5408599742487,20318.4896610925,0.0,1.0
2024-05-29,24.427,24.48,24.4001,24.46,13371,23.4898932430953,23.5408599742487,23.4640252229439,23.5216272455116,13904.4232181007,0.0,1.0
2024-05-30,24.4203,24.4399,24.4001,24.4101,1731,23.4834502789684,23.5022983531308,23.4640252229439,23.4736415873124,1800.05658443888,0.0,1.0
2024-05-31,24.4486,24.5,24.4101,24.46,14560,23.5106645901314,23.5600927029859,23.4736415873124,23.5216272455116,15140.8572324841,0.0,1.0
2024-06-03,24.44,24.44,24.3915,24.43,4555,23.5542378853201,23.5542378853201,23.5074956374707,23.5446003084439,4726.29174172438,0.05391161,1.0
2024-06-04,24.475,24.49,24.45,24.47,8599,23.5879694043866,23.6024257697008,23.5638754621962,23.5831506159485,8922.36721999738,0.0,1.0
2024-06-05,24.5351,24.5399,24.49,24.498,6412,23.6458912414123,23.6505172783128,23.6024257697008,23.6101358312018,6653.12462084232,0.0,1.0
2024-06-06,24.59,24.6,24.55,24.57,7407,23.6988015384624,23.7084391153385,23.6602512309578,23.6795263847101,7685.54180701482,0.0,1.0
2024-06-07,24.49,24.53,24.46,24.4901,7696,23.6024257697008,23.6409760772054,23.5735130390724,23.6025221454696,7985.40971335038,0.0,1.0
2024-06-10,24.505,24.5299,24.5,24.505,9272,23.6168821350151,23.6408797014367,23.612063346577,23.6168821350151,9620.67552783062,0.0,1.0
2024-06-11,24.56,24.56,24.5,24.5,10064,23.6698888078339,23.6698888078339,23.612063346577,23.612063346577,10442.4588559197,0.0,1.0
2024-06-12,24.62,24.67,24.6,24.6145,4230,23.7277142690908,23.7759021534716,23.7084391153385,23.7224136018089,4389.07004774845,0.0,1.0
2024-06-13,24.6574,24.69,24.64,24.64,12631,23.7637588066076,23.7951773072239,23.7469894228431,23.7469894228431,13105.9914357236,0.0,1.0
2024-06-14,24.7,24.7,24.6635,24.665,5587,23.8048148841001,23.8048148841001,23.7696377285021,23.7710833650335,5797.10032074953,0.0,1.0
2024-06-17,24.7,24.7,24.6401,24.6799,11498,23.8048148841001,23.8048148841001,23.7470857986119,23.785443354579,11930.3847302628,0.0,1.0
2024-06-18,24.71,24.72,24.6509,24.6799,24141,23.8144524609762,23.8240900378524,23.7574943816381,23.785443354579,25048.8274285332,0.0,1.0
2024-06-20,24.68,24.68,24.6313,24.6401,11889,23.7855397303478,23.7855397303478,23.7386047309609,23.7470857986119,12336.0883682461,0.0,1.0
2024-06-21,24.6,24.665,24.6,24.65,16614,23.7084391153385,23.7710833650335,23.7084391153385,23.7566269997193,17238.7729960503,0.0,1.0
2024-06-24,24.67,24.67,24.62,24.6307,17794,23.7759021534716,23.7759021534716,23.7277142690908,23.7380264763483,18463.147146486,0.0,1.0
2024-06-25,24.68,24.68,24.6301,24.6301,17778,23.7855397303478,23.7855397303478,23.7374482217357,23.7374482217357,18446.5454630902,0.0,1.0
2024-06-26,24.62,24.62,24.62,24.62,227,23.7277142690908,23.7277142690908,23.7277142690908,23.7277142690908,235.536383177045,0.0,1.0
2024-06-27,24.64,24.65,24.5901,24.61,10854,23.7469894228431,23.7566269997193,23.6988979142311,23.7180766922147,11262.1669735843,0.0,1.0
2024-06-28,24.61,24.64,24.6,24.64,19626,23.7180766922147,23.7469894228431,23.7084391153385,23.7469894228431,20364.0398952981,0.0,1.0
2024-07-01,24.4951,24.5,24.47,24.49,6181,23.6541017340925,23.6588335007927,23.6298635005876,23.6491768340576,6400.75936097722,0.04851925,1.0
2024-07-02,24.57,24.59,24.51,24.51,5710,23.7264301679378,23.7457435014078,23.6684901675277,23.6684901675277,5913.01342034944,0.0,1.0
2024-07-03,24.6142,24.6142,24.58,24.58,6710,23.7691126349066,23.7691126349066,23.7360868346728,23.7360868346728,6948.56743442114,0.0,1.0
2024-07-05,24.6521,24.69,24.6113,24.6113,11166,23.8057114018323,23.842310168758,23.7663122015534,23.7663122015534,11562.9961211247,0.0,1.0
2024-07-08,24.69,24.69,24.62,24.6345,3132,23.842310168758,23.842310168758,23.7747135016129,23.7887156683786,3243.35517207258,0.0,1.0
2024-07-09,24.66,24.67,24.63,24.66,8517,23.8133401685529,23.822996835288,23.7843701683479,23.8133401685529,8819.81353784874,0.0,1.0
2024-07-10,24.68,24.68,24.63,24.6454,8761,23.832653502023,23.832653502023,23.7843701683479,23.7992414351198,9072.48871728221,0.0,1.0
2024-07-11,24.7416,24.75,24.7201,24.735,5629,23.8921385691107,23.9002501691681,23.8713767356304,23.8857651690656,5829.13354520963,0.0,1.0
2024-07-12,24.755,24.7597,24.74,24.74,2620,23.9050785025356,23.9096171359011,23.8905935024331,23.8905935024331,2713.15151686787,0.0,1.0
2024-07-15,24.72,24.725,24.7,24.7061,4967,23.871280168963,23.8761085023306,23.851966835493,23.8578574022014,5143.59678789417,0.0,1.0
2024-07-16,24.77,24.77,24.72,24.725,2684,23.9195635026381,23.9195635026381,23.871280168963,23.8761085023306,2779.42697376846,0.0,1.0
2024-07-17,24.75,24.79,24.73,24.73,4523,23.9002501691681,23.9388768361082,23.8809368356981,23.8809368356981,4683.81080564633,0.0,1.0
2024-07-18,24.7755,24.79,24.73,24.73,3682,23.9248746693424,23.9388768361082,23.8809368356981,23.8809368356981,3812.90987981202,0.0,1.0
2024-07-19,24.735,24.76,24.72,24.76,7912,23.8857651690656,23.9099068359031,23.871280168963,23.9099068359031,8193.30335933533,0.0,1.0
2024-07-22,24.7445,24.765,24.72,24.7201,6353,23.8949390024638,23.9147351692706,23.871280168963,23.8713767356304,6578.87465139756,0.0,1.0
2024-07-23,24.755,24.7699,24.73,24.75,11116,23.9050785025356,23.9194669359708,23.8809368356981,23.9002501691681,11511.2184204211,0.0,1.0
2024-07-24,24.735,24.7804,24.7225,24.7804,7891,23.8857651690656,23.9296064360425,23.8736943356468,23.9296064360425,8171.55672503982,0.0,1.0
2024-07-25,24.74,24.77,24.72,24.74,20193,23.8905935024331,23.9195635026381,23.871280168963,23.8905935024331,20910.9422061499,0.0,1.0
2024-07-26,24.7652,24.7799,24.7301,24.7739,20641,23.9149283026053,23.9291236027058,23.8810334023654,23.9233296026648,21374.8704044541,0.0,1.0
2024-07-29,24.81,24.81,24.75,24.7501,7091,23.9581901695782,23.9581901695782,23.9002501691681,23.9003467358354,7343.11351378247,0.0,1.0
2024-07-30,24.7917,24.81,24.77,24.81,10746,23.9405184694531,23.9581901695782,23.9195635026381,23.9581901695782,11128.0634352146,0.0,1.0
2024-07-31,24.8298,24.85,24.7602,24.77,32488,23.9773103697135,23.9968168365183,23.9100999692378,23.9195635026381,33643.0788091616,0.0,1.0
2024-08-01,24.8314,24.8314,24.7901,24.82,11468,24.0341634639993,24.0341634639993,23.9941894411466,24.0231294722191,11848.4046938663,0.05727445,1.0
2024-08-02,24.96,24.96,24.8701,24.9,11687,24.1586346344315,24.1586346344315,24.0716209624108,24.1005609934833,12074.6691364855,0.0,1.0
2024-08-05,24.95,25.0,24.9,24.99,7970,24.1489556942735,24.1973503950636,24.1005609934833,24.1876714549056,8234.37263778467,0.0,1.0
2024-08-06,24.9357,24.95,24.79,24.89,146300,24.1351148098475,24.1489556942735,23.9940926517451,24.0908820533253,151152.913037377,0.0,1.0
2024-08-07,24.875,24.8999,24.86,24.87,9780,24.0763636430883,24.1004642040818,24.0618452328512,24.0715241730093,10104.4120950482,0.0,1.0
2024-08-08,24.825,24.8302,24.81,24.81,16656,24.0279689422981,24.0330019911803,24.0134505320611,24.0134505320611,17208.4956907079,0.0,1.0
2024-08-09,24.855,24.855,24.84,24.84,5794,24.0570057627722,24.0570057627722,24.0424873525352,24.0424873525352,5986.19260518501,0.0,1.0
2024-08-12,24.88,24.88,24.8,24.8421,4099,24.0812031131673,24.0812031131673,24.0037715919031,24.0445199299684,4234.96780957081,0.0,1.0
2024-08-13,24.9,24.9,24.85,24.9,22164,24.1005609934833,24.1005609934833,24.0521662926932,24.1005609934833,22899.2013982258,0.0,1.0
2024-08-14,24.925,24.9399,24.8901,24.91,6609,24.1247583438784,24.1391799647139,24.0909788427269,24.1102399336414,6828.22694643902,0.0,1.0
2024-08-15,24.875,24.909,24.8601,24.8851,9627,24.0763636430883,24.1092720396256,24.0619420222528,24.0861393726479,9946.33693650603,0.0,1.0
2024-08-16,24.89,24.89,24.86,24.88,7772,24.0908820533253,24.0908820533253,24.0618452328512,24.0812031131673,8029.80478555365,0.0,1.0
2024-08-19,24.9001,24.91,24.88,24.88,3895,24.1006577828849,24.1102399336414,24.0812031131673,24.0812031131673,4024.2009315146,0.0,1.0
2024-08-20,24.9351,24.95,24.92,24.925,6299,24.134534073438,24.1489556942735,24.1199188737994,24.1247583438784,6507.94394547123,0.0,1.0
2024-08-21,24.97,24.98,24.94,24.943,15845,24.1683135745895,24.1779925147475,24.1392767541154,24.1421804361628,16370.5940333373,0.0,1.0
2024-08-22,24.9468,24.9599,24.92,24.92,7639,24.1458584334229,24.1585378450299,24.1199188737994,24.1199188737994,7892.39304642875,0.0,1.0
2024-08-23,25.04,25.05,24.96,24.96,7162,24.2360661556957,24.2457450958537,24.1586346344315,24.1586346344315,7399.57049332671,0.0,1.0
2024-08-26,24.984,25.02,24.97,25.0,9492,24.1818640908108,24.2167082753796,24.1683135745895,24.1973503950636,9806.8588554394,0.0,1.0
2024-08-27,24.99,25.01,24.96,24.96,9551,24.1876714549056,24.2070293352216,24.1586346344315,24.1586346344315,9867.81594272037,0.0,1.0
2024-08-28,24.99,25.05,24.97,24.97,31528,24.1876714549056,24.2457450958537,24.1683135745895,24.1683135745895,32573.8143693946,0.0,1.0
2024-08-29,24.9971,25.0025,24.96,24.99,9709,24.1945435024178,24.1997701301031,24.1586346344315,24.1876714549056,10031.0569561169,0.0,1.0
2024-08-30,24.975,25.0,24.97,24.97,8676,24.1731530446685,24.1973503950636,24.1683135745895,24.1683135745895,8963.79134321455,0.0,1.0
2024-09-03,24.96,24.98,24.93,24.94,19284,24.2119552382362,24.2313558433951,24.182854330498,24.1925546330774,19879.7922457692,0.0550893,1.0
2024-09-04,24.99,25.0,24.96,24.965,8913,24.2410561459745,24.2507564485539,24.2119552382362,24.2168053895259,9188.37317395463,0.0,1.0
2024-09-05,25.015,25.015,24.9613,25.0,8005,24.2653069024231,24.2653069024231,24.2132162775716,24.2507564485539,8252.31989874415,0.0,1.0
2024-09-06,25.035,25.035,25.01,25.01,2163,24.2847075075819,24.2847075075819,24.2604567511333,24.2604567511333,2229.82735052887,0.0,1.0
2024-09-09,25.03,25.05,25.02,25.04,14884,24.2798573562922,24.299257961451,24.2701570537128,24.2895576588716,15343.8512645732,0.0,1.0
2024-09-10,25.065,25.09,25.02,25.02,7846,24.3138084153202,24.3380591717687,24.2701570537128,24.2701570537128,8088.40748601457,0.0,1.0
2024-09-11,25.06,25.08,25.0557,25.08,18255,24.3089582640305,24.3283588691893,24.3047871339213,24.3283588691893,18819.0005935758,0.0,1.0
2024-09-12,25.055,25.055,25.0201,25.03,7163,24.3041081127407,24.3041081127407,24.2702540567386,24.2798573562922,7384.30573825167,0.0,1.0
2024-09-13,25.09,25.13,25.07,25.09,12850,24.3380591717687,24.3768603820864,24.3186585666099,24.3380591717687,13247.0094564476,0.0,1.0
2024-09-16,25.11,25.13,25.0518,25.0518,17448,24.3574597769276,24.3768603820864,24.3010040159153,24.3010040159153,17987.0677817974,0.0,1.0
2024-09-17,25.1,25.12,25.06,25.0605,7868,24.3477594743481,24.367160079507,24.3089582640305,24.3094432791594,8111.08719092058,0.0,1.0
2024-09-18,25.1049,25.11,25.05,25.0536,8244,24.3525126226121,24.3574597769276,24.299257961451,24.3027500703796,8498.7039656773,0.0,1.0
2024-09-19,25.0857,25.12,25.0616,25.08,4269,24.3338880416596,24.367160079507,24.3105103124432,24.3283588691893,4400.8936474377,0.0,1.0
2024-09-20,25.085,25.14,25.06,25.11,39231,24.333209020479,24.3865606846658,24.3089582640305,24.3574597769276,40443.0683257505,0.0,1.0
2024-09-23,25.0601,25.07,25.04,25.044,4917,24.3090552670562,24.3186585666099,24.2895576588716,24.2934377799034,5068.91404648659,0.0,1.0
2024-09-24,25.07,25.07,25.05,25.05,52467,24.3186585666099,24.3186585666099,24.299257961451,24.299257961451,54088.0035137301,0.0,1.0
2024-09-25,25.06,25.1,25.049,25.06,29305,24.3089582640305,24.3477594743481,24.2982879311931,24.3089582640305,30210.3978304431,0.0,1.0
2024-09-26,25.065,25.07,25.03,25.0304,23715,24.3138084153202,24.3186585666099,24.2798573562922,24.2802453683954,24447.6909929691,0.0,1.0
2024-09-27,25.12,25.12,25.07,25.07,6106,24.367160079507,24.367160079507,24.3186585666099,24.3186585666099,6294.64900708705,0.0,1.0
2024-09-30,25.1111,25.12,25.04,25.04,17878,24.3585268102113,24.367160079507,24.2895576588716,24.2895576588716,18430.3529231416,0.0,1.0
2024-10-01,25.0897,25.1,25.06,25.07,18602,24.3880979789183,24.398109952325,24.3592285022018,24.3689488647326,19137.1463163484,0.05188479,1.0
2024-10-02,25.09,25.1,25.05,25.07,15166,24.3883895897942,24.398109952325,24.349508139671,24.3689488647326,15602.298733133,0.0,1.0
2024-10-03,25.085,25.0869,25.06,25.06,14558,24.3835294085288,24.3853762774097,24.3592285022018,24.3592285022018,14976.8076590367,0.0,1.0
2024-10-04,24.99,25.0199,24.986,25.0199,8531,24.2911859644862,24.3202498484533,24.2872978194738,24.3202498484533,8776.42163341403,0.0,1.0
2024-10-07,24.9757,24.99,24.95,24.9744,10140,24.2772858460671,24.2911859644862,24.2523045143629,24.2760221989381,10431.7096896986,0.0,1.0
2024-10-08,24.995,24.995,24.92,24.965,11674,24.2960461457516,24.2960461457516,24.2231434267705,24.2668850581591,12009.840129935,0.0,1.0
2024-10-09,24.95,24.97,24.95,24.97,10537,24.2523045143629,24.2717452394245,24.2523045143629,24.2717452394245,10840.1306706463,0.0,1.0
2024-10-10,24.98,24.99,24.9537,24.9537,9816,24.2814656019554,24.2911859644862,24.2559010484993,24.2559010484993,10098.3887883709,0.0,1.0
2024-10-11,24.98,25.0,24.97,24.97,14571,24.2814656019554,24.300906327017,24.2717452394245,24.2717452394245,14990.1816458183,0.0,1.0
2024-10-14,24.92,24.96,24.85,24.92,16089,24.2231434267705,24.2620248768937,24.1551008890549,24.2231434267705,16551.8517946312,0.0,1.0
2024-10-15,24.96,24.97,24.95,24.965,8233,24.2620248768937,24.2717452394245,24.2523045143629,24.2668850581591,8469.84870564975,0.0,1.0
2024-10-16,24.98,24.98,24.97,24.97,3193,24.2814656019554,24.2814656019554,24.2717452394245,24.2717452394245,3284.85690721967,0.0,1.0
2024-10-17,24.97,24.97,24.95,24.9615,4057,24.2717452394245,24.2717452394245,24.2523045143629,24.2634829312734,4173.71264409341,0.0,1.0
2024-10-18,24.97,24.98,24.9544,24.9776,9230,24.2717452394245,24.2814656019554,24.2565814738765,24.279132714948,9495.53061498204,0.0,1.0
2024-10-21,24.91,24.96,24.9,24.9373,16323,24.2134230642397,24.2620248768937,24.2037027017089,24.2399596539488,16792.5835567012,0.0,1.0
2024-10-22,24.87,24.8899,24.85,24.86,8787,24.1745416141165,24.1938851355528,24.1551008890549,24.1648212515857,9039.78629619144,0.0,1.0
2024-10-23,24.755,24.84,24.73,24.81,10262,24.0627574450122,24.1453805265241,24.0384565386852,24.1162194389316,10557.2194118034,0.0,1.0
2024-10-24,24.7939,24.81,24.7301,24.7301,19644,24.100569655257,24.1162194389316,24.0385537423105,24.0385537423105,20209.1227953096,0.0,1.0
2024-10-25,24.795,24.835,24.79,24.8097,7707,24.1016388951354,24.1405203452587,24.09677871387,24.1159278280557,7928.7166250993,0.0,1.0
2024-10-28,24.81,24.85,24.79,24.8086,10361,24.1162194389316,24.1551008890549,24.09677871387,24.1148585881773,10659.0674649869,0.0,1.0
2024-10-29,24.7949,24.7949,24.73,24.78,8634,24.1015416915101,24.1015416915101,24.0384565386852,24.0870583513392,8882.3847594534,0.0,1.0
2024-10-30,24.8,24.82,24.73,24.78,24651,24.1064990764008,24.1259398014624,24.0384565386852,24.0870583513392,25360.1652426785,0.0,1.0
2024-10-31,24.8,24.8194,24.75,24.7746,12002,24.1064990764008,24.1253565797106,24.0578972637468,24.0818093555726,12347.2761041186,0.0,1.0
2024-11-01,24.735,24.79,24.72,24.77,7818,24.095737128423,24.1493156827818,24.0811247954161,24.1298325721059,8025.41250219292,0.05392845,1.0
2024-11-04,24.785,24.8,24.72,24.77,17126,24.1444449051128,24.1590572381197,24.0811247954161,24.1298325721059,17580.3548877661,0.0,1.0
2024-11-05,24.805,24.81,24.74,24.74,8759,24.1639280157887,24.1687987934577,24.100607906092,24.100607906092,8991.37734800558,0.0,1.0
2024-11-06,24.615,24.65,24.61,24.645,39689,23.9788384643676,24.0129339080504,23.9739676866986,24.0080631303815,40741.9540546859,0.0,1.0
2024-11-07,24.71,24.71,24.6601,24.6601,16860,24.0713832400782,24.0713832400782,24.0227728789418,24.0227728789418,17307.2978750284,0.0,1.0
2024-11-08,24.82,24.82,24.7701,24.7899,22189,24.1785403487956,24.1785403487956,24.1299299876592,24.1492182672284,22777.6769008901,0.0,1.0
2024-11-11,24.815,24.8799,24.7801,24.8099,10095,24.1736695711267,24.23689226527,24.1396715429972,24.1687013779043,10362.8215924325,0.0,1.0
2024-11-12,24.765,24.7999,24.75,24.7999,5335,24.1249617944369,24.1589598225663,24.11034946143,24.1589598225663,5476.53820660004,0.0,1.0
2024-11-13,24.78,24.82,24.76,24.78,16249,24.1395741274438,24.1785403487956,24.1200910167679,24.1395741274438,16680.0879698302,0.0,1.0
2024-11-14,24.775,24.82,24.775,24.7876,8038,24.1347033497748,24.1785403487956,24.1347033497748,24.1469777095007,8251.24912926921,0.0,1.0
2024-11-15,24.815,24.83,24.78,24.8,26393,24.1736695711267,24.1882819041336,24.1395741274438,24.1590572381197,27093.2095382933,0.0,1.0
2024-11-18,24.9,24.91,24.8,24.82,23117,24.2564727914992,24.2662143468372,24.1590572381197,24.1785403487956,23730.2968551028,0.0,1.0
2024-11-19,24.845,24.86,24.8301,24.85,13397,24.2028942371405,24.2175065701474,24.188379319687,24.2077650148095,13752.424058823,0.0,1.0
2024-11-20,24.845,24.86,24.77,24.83,18628,24.2028942371405,24.2175065701474,24.1298325721059,24.1882819041336,19122.2031326234,0.0,1.0
2024-11-21,24.84,24.85,24.82,24.8479,6528,24.1980234594715,24.2077650148095,24.1785403487956,24.2057192881885,6701.18864342739,0.0,1.0
2024-11-22,24.845,24.86,24.8301,24.8435,35536,24.2028942371405,24.2175065701474,24.188379319687,24.2014330038398,36478.7744535594,0.0,1.0
2024-11-25,24.875,24.89,24.85,24.8525,21876,24.2321189031544,24.2467312361613,24.2077650148095,24.210200403644,22456.3729723678,0.0,1.0
2024-11-26,24.89,24.9,24.83,24.87,15068,24.2467312361613,24.2564727914992,24.1882819041336,24.2272481254854,15467.7558944797,0.0,1.0
2024-11-27,24.915,24.94,24.833,24.89,13349,24.2710851245062,24.295439012851,24.191204370735,24.2467312361613,13703.1506129154,0.0,1.0
2024-11-29,24.93,24.95,24.92,24.92,7137,24.2856974575131,24.305180568189,24.2759559021751,24.2759559021751,7326.34548837948,0.0,1.0
2024-12-02,24.9225,24.9248,24.89,24.9248,29312,24.3254093754429,24.3276542722857,24.2936880070127,24.3276542722857,30031.4912988674,0.04826548,1.0
2024-12-03,24.92,24.95,24.91,24.91,9174,24.3229692701791,24.3522505333454,24.3132088491236,24.3132088491236,9399.18467439303,0.0,1.0
2024-12-04,24.945,24.9599,24.86,24.9,27278,24.3473703228177,24.3619133501903,24.2644067438464,24.3034484280681,27947.5648079456,0.0,1.0
2024-12-05,24.945,24.96,24.93,24.9305,8923,24.3473703228177,24.3620109544008,24.3327296912345,24.3332177122873,9142.02363741106,0.0,1.0
2024-12-06,24.97,24.99,24.94,24.9616,16369,24.3717713754563,24.3912922175672,24.3424901122899,24.3635726217697,16770.7928858884,0.0,1.0
2024-12-09,24.95,24.97,24.93,24.96,24882,24.3522505333454,24.3717713754563,24.3327296912345,24.3620109544008,25492.7526780301,0.0,1.0
2024-12-10,24.9348,24.9497,24.9108,24.93,7833,24.3374146933411,24.3519577207137,24.313989682808,24.3327296912345,8025.26853657301,0.0,1.0
2024-12-11,24.905,24.9599,24.905,24.9599,5009,24.3083286385959,24.3619133501903,24.3083286385959,24.3619133501903,5131.95073403474,0.0,1.0
2024-12-12,24.8479,24.8997,24.84,24.885,15818,24.2525966343693,24.3031556154365,24.2448859017355,24.288807796485,16206.2680596849,0.0,1.0
2024-12-13,24.8213,24.8399,24.812,24.83,5820,24.2266339143618,24.2447882975249,24.2175567227802,24.23512548068,5962.85751089683,0.0,1.0
2024-12-16,24.835,24.8499,24.83,24.8499,23062,24.2400056912077,24.2545487185804,24.23512548068,24.2545487185804,23628.0790234197,0.0,1.0
2024-12-17,24.805,24.84,24.805,24.81,9215,24.2107244280414,24.2448859017355,24.2107244280414,24.2156046385691,9441.19105891998,0.0,1.0
2024-12-18,24.75,24.79,24.745,24.79,10521,24.1570421122364,24.1960837964582,24.1521619017087,24.1960837964582,10779.2480879975,0.0,1.0
2024-12-19,24.635,24.65,24.58,24.65,12936,24.0447972700988,24.0594379016819,23.9911149542938,24.0594379016819,13253.5265912305,0.0,1.0
2024-12-20,24.6851,24.71,24.65,24.67,18631,24.0936969795866,24.1180004280146,24.0594379016819,24.0789587437928,19088.3158566183,0.0,1.0
2024-12-23,24.615,24.63,24.6,24.62,45137,24.0833730113402,24.098049046082,24.0686969765984,24.0882650229208,46133.3740284983,0.05952262,1.0
2024-12-24,24.62,24.62,24.57,24.57,25116,24.0882650229208,24.0882650229208,24.0393449071147,24.0393449071147,25670.4216518547,0.0,1.0
2024-12-26,24.62,24.64,24.6,24.6199,9719,24.0882650229208,24.1078330692432,24.0686969765984,24.0881671826892,9933.54148886669,0.0,1.0
2024-12-27,24.615,24.645,24.59,24.64,24390,24.0833730113402,24.1127250808239,24.0589129534372,24.1078330692432,24928.3956079286,0.0,1.0
2024-12-30,24.665,24.68,24.63,24.63,15718,24.1322931271463,24.1469691618881,24.098049046082,24.098049046082,16064.9660584429,0.0,1.0
2024-12-31,24.655,24.67,24.6406,24.66,5263,24.1225091039851,24.1371851387269,24.1084201106329,24.1274011155657,5379.17778124347,0.0,1.0
2025-01-02,24.675,24.7,24.631,24.7,12629,24.1420771503075,24.1665372082106,24.0990274483982,24.1665372082106,12907.7781112149,0.0,1.0
2025-01-03,24.685,24.717,24.62,24.68,20736,24.1518611734687,24.1831700475846,24.0882650229208,24.1469691618881,21193.7356017224,0.0,1.0
2025-01-06,24.685,24.74,24.67,24.74,12010,24.1518611734687,24.2056733008554,24.1371851387269,24.2056733008554,12275.1140324405,0.0,1.0
2025-01-07,24.69,24.7,24.64,24.67,10863,24.1567531850493,24.1665372082106,24.1078330692432,24.1371851387269,11102.7946489926,0.0,1.0
2025-01-08,24.65,24.68,24.611,24.6501,10702,24.1176170924045,24.1469691618881,24.0794594020757,24.1177149326361,10938.2406640448,0.0,1.0
2025-01-10,24.6049,24.6399,24.6,24.6,6041,24.0734911479474,24.1077352290116,24.0686969765984,24.0686969765984,6174.35169608432,0.0,1.0
2025-01-13,24.565,24.59,24.47,24.47,6951,24.0344528955341,24.0589129534372,23.9415046755025,23.9415046755025,7104.43943709356,0.0,1.0
2025-01-14,24.5497,24.57,24.49,24.55,12611,24.0194833400974,24.0393449071147,23.961072721825,24.0197768607923,12889.3807712828,0.0,1.0
2025-01-15,24.5999,24.62,24.52,24.62,17249,24.0685991363668,24.0882650229208,23.9904247913086,24.0882650229208,17629.7620271078,0.0,1.0
2025-01-16,24.635,24.6698,24.56,24.615,6280,24.1029410576626,24.1369894582637,24.0295608839535,24.0833730113402,6418.62748740435,0.0,1.0
2025-01-17,24.665,24.73,24.65,24.6602,13888,24.1322931271463,24.1958892776942,24.1176170924045,24.1275967960289,14194.5698320177,0.0,1.0
2025-01-21,24.685,24.69,24.59,24.59,5580,24.1518611734687,24.1567531850493,24.0589129534372,24.0589129534372,5703.17537893571,0.0,1.0
2025-01-22,24.675,24.7,24.66,24.68,123226,24.1420771503075,24.1665372082106,24.1274011155657,24.1469691618881,125946.145025937,0.0,1.0
2025-01-23,24.675,24.6899,24.65,24.6676,37324,24.1420771503075,24.1566553448177,24.1176170924045,24.1348369731682,38147.9064235477,0.0,1.0
2025-01-24,24.7,24.71,24.68,24.6963,59701,24.1665372082106,24.1763212313718,24.1469691618881,24.1629171196409,61018.8661824086,0.0,1.0
2025-01-27,24.7651,24.77,24.73,24.73,11683,24.2302311989901,24.2350253703391,24.1958892776942,24.1958892776942,11940.8956903415,0.0,1.0
2025-01-28,24.775,24.78,24.69,24.77,47666,24.2399173819197,24.2448093935003,24.1567531850493,24.2350253703391,48718.2002889515,0.0,1.0
2025-01-29,24.765,24.85,24.73,24.7799,14851,24.2301333587585,24.3132975556288,24.1958892776942,24.2447115532687,15178.8275183824,0.0,1.0
2025-01-30,24.8099,24.83,24.79,24.8,22514,24.2740636227524,24.2937295093064,24.2545934166615,24.2643774398227,23010.9839572326,0.0,1.0
2025-01-31,24.7912,24.82,24.785,24.81,6781,24.2557674994409,24.2839454861452,24.2497014050809,24.274161462984,6930.68678217974,0.0,1.0
2025-02-03,24.7699,24.7785,24.76,24.766,16958,24.2836627083078,24.2920938888653,24.2739570469683,24.2798392659619,17297.5538840891,0.04981098,1.0
2025-02-04,24.78,24.7899,24.75,24.75,32719,24.2935644436137,24.3032701049531,24.2641533486456,24.2641533486456,33374.1399654153,0.0,1.0
2025-02-05,24.825,24.86,24.8102,24.8391,18733,24.3376810860658,24.3719940301952,24.3231716125482,24.3515043007008,19108.0951120794,0.0,1.0
2025-02-06,24.8343,24.84,24.8101,24.8228,20578,24.3467985255059,24.3523866335498,24.323073575565,24.3355242724348,20990.0379659621,0.0,1.0
2025-02-07,24.805,24.82,24.79,24.81,13856,24.3180736894204,24.3327792369044,24.3033681419364,24.3229755385817,14133.4418338212,0.0,1.0
2025-02-10,24.79,24.82,24.75,24.79,27774,24.3033681419364,24.3327792369044,24.2641533486456,24.3033681419364,28330.1251077186,0.0,1.0
2025-02-11,24.775,24.79,24.75,24.7642,22782,24.2886625944523,24.3033681419364,24.2641533486456,24.2780746002638,23238.1691583512,0.0,1.0
2025-02-12,24.705,24.72,24.6842,24.6894,11417,24.2200367061936,24.2347422536776,24.1996450136824,24.2047429368102,11645.6051830785,0.0,1.0
2025-02-13,24.7599,24.7599,24.67,24.71,23181,24.2738590099851,24.2738590099851,24.1857237620642,24.2249385553549,23645.1584259388,0.0,1.0
2025-02-14,24.78,24.7998,24.755,24.7891,42812,24.2935644436137,24.3129757662926,24.269055197807,24.3024858090873,43669.2343958972,0.0,1.0
2025-02-18,24.74,24.7871,24.73,24.7561,39170,24.254349650323,24.3005250694228,24.2445459520003,24.2701336046225,39954.3098030293,0.0,1.0
2025-02-19,24.77,24.78,24.72,24.7499,9928,24.283760745291,24.2935644436137,24.2347422536776,24.2640553116624,10126.7905980208,0.0,1.0
2025-02-20,24.785,24.82,24.7723,24.7723,16692,24.298466292775,24.3327792369044,24.2860155959052,24.2860155959052,17026.2277056974,0.0,1.0
2025-02-21,24.8303,24.86,24.76,24.8,26628,24.3428770461768,24.3719940301952,24.2739570469683,24.3131718402591,27161.1784895345,0.0,1.0
2025-02-24,24.83,24.85,24.7701,24.8,22700,24.3425829352271,24.3621903318725,24.2838587822742,24.3131718402591,23154.5272537342,0.0,1.0
2025-02-25,24.89,24.9,24.8301,24.8703,17057,24.4014051251632,24.4112088234859,24.3426809722103,24.3820918394675,17398.5361835658,0.0,1.0
2025-02-26,24.915,24.9159,24.85,24.8988,17738,24.4259143709699,24.426796703819,24.3621903318725,24.4100323796872,18093.1720011778,0.0,1.0
2025-02-27,24.9003,24.94,24.8729,24.89,46638,24.4115029344356,24.4504236167767,24.3846408010314,24.4014051251632,47571.8432625398,0.0,1.0
2025-02-28,24.9251,24.93,24.891,24.9299,12883,24.4358161062759,24.440619918454,24.4023854949955,24.4405218814707,13140.9592339144,0.0,1.0
2025-03-03,24.8701,24.88,24.86,24.87,12837,24.4292126684114,24.438937165113,24.4192917172311,24.429114441172,13068.6763439094,0.04826434,1.0
2025-03-04,24.85,24.89,24.84,24.89,37450,24.4094689932901,24.448759889054,24.3996462693491,24.448759889054,38125.8805857604,0.0,1.0
2025-03-05,24.85,24.89,24.8043,24.83,33224,24.4094689932901,24.448759889054,24.3645791448799,24.3898235454082,33823.6116577117,0.0,1.0
2025-03-06,24.805,24.88,24.8,24.8001,41083,24.3652667355558,24.438937165113,24.3603553735853,24.3604536008247,41824.4473192201,0.0,1.0
2025-03-07,24.805,24.85,24.783,24.807,14074,24.3652667355558,24.4094689932901,24.3436567428857,24.367231280344,14328.001157917,0.0,1.0
2025-03-10,24.82,24.85,24.82,24.82,22181,24.3800008214672,24.4094689932901,24.3800008214672,24.3800008214672,22581.3126107544,0.0,1.0
2025-03-11,24.77,24.8201,24.77,24.82,25935,24.3308872017624,24.3800990487066,24.3308872017624,24.3800008214672,26403.0630972416,0.0,1.0
2025-03-12,24.725,24.7799,24.71,24.7658,15145,24.2866849440281,24.340611698464,24.2719508581166,24.3267616577072,15418.3300793416,0.0,1.0
2025-03-13,24.74,24.74,24.691,24.705,14008,24.3014190299395,24.3014190299395,24.2532876826288,24.2670394961462,14260.8100199021,0.0,1.0
2025-03-14,24.67,24.75,24.65,24.72,12321,24.2326599623528,24.3112417538805,24.2130145144709,24.2817735820576,12543.3638103379,0.0,1.0
2025-03-17,24.72,24.72,24.67,24.701,15086,24.2817735820576,24.2817735820576,24.2326599623528,24.2631104065698,15358.2652741464,0.0,1.0
2025-03-18,24.7151,24.72,24.67,24.71,23280,24.2769604473265,24.2817735820576,24.2326599623528,24.2719508581166,23700.146863458,0.0,1.0
2025-03-19,24.71,24.721,24.66,24.69,15042,24.2719508581166,24.2827558544517,24.2228372384118,24.2523054102347,15313.4711821364,0.0,1.0
2025-03-20,24.73,24.7469,24.6874,24.73,8924,24.2915963059986,24.3081967094588,24.2497515020101,24.2915963059986,9085.05629765889,0.0,1.0
2025-03-21,24.74,24.75,24.7,24.7302,36257,24.3014190299395,24.3112417538805,24.2621281341757,24.2917927604774,36911.3498637628,0.0,1.0
2025-03-24,24.685,24.7,24.67,24.69,14100,24.2473940482642,24.2621281341757,24.2326599623528,24.2523054102347,14354.4703941047,0.0,1.0
2025-03-25,24.68,24.6901,24.66,24.67,34245,24.2424826862938,24.2524036374741,24.2228372384118,24.2326599623528,34863.0382018521,0.0,1.0
2025-03-26,24.6349,24.67,24.63,24.63,20614,24.19818220132,24.2326599623528,24.1933690665889,24.1933690665889,20986.032106672,0.0,1.0
2025-03-27,24.565,24.6199,24.554,24.5797,21130,24.1295213609727,24.1834481154086,24.1187163646376,24.1439607651659,21511.3446402435,0.0,1.0
2025-03-28,24.634,24.66,24.6001,24.6001,9270,24.1972981561653,24.2228372384118,24.1639991220055,24.1639991220055,9437.30074846461,0.0,1.0
2025-03-31,24.7,24.7,24.63,24.64,31372,24.2621281341757,24.2621281341757,24.1933690665889,24.2031917905299,31938.1876031101,0.0,1.0
2025-04-01,24.66,24.69,24.615,24.62,17984,24.2831786441356,24.3127202239946,24.238866274347,24.2437898709902,18263.0720013709,0.06143042,1.0
2025-04-02,24.632,24.69,24.63,24.69,16905,24.2556065029338,24.3127202239946,24.2536370642765,24.3127202239946,17167.3283020004,0.0,1.0
2025-04-03,24.79,24.8,24.72,24.8,32619,24.4111921568581,24.4210393501444,24.3422618038537,24.4210393501444,33125.1749117392,0.0,1.0
2025-04-04,24.78,24.85,24.78,24.8,6775,24.4013449635717,24.4702753165762,24.4013449635717,24.4210393501444,6880.13305211789,0.0,1.0
2025-04-07,24.47,24.78,24.431,24.52,60566,24.0960819716949,24.4013449635717,24.0576779178782,24.1453179381267,61505.8506914497,0.0,1.0
2025-04-08,24.269,24.42,24.1701,24.3858,15258,23.8981533866393,24.0468460052632,23.8007646450374,24.0131686042239,15494.770495825,0.0,1.0
2025-04-09,24.275,24.275,23.9,23.9,16117,23.9040617026111,23.9040617026111,23.5347919543731,23.5347919543731,16367.100280588,0.0,1.0
2025-04-10,24.3303,24.5,24.2909,24.4516,16334,23.9585166814847,24.125623551554,23.9197187399364,24.0779631360481,16587.4676418145,0.0,1.0
2025-04-11,24.205,24.2899,24.042,24.15,23933,23.8351313496067,23.9187340206078,23.6746220990392,23.7809717865318,24304.3873559169,0.0,1.0
2025-04-14,24.314,24.36,24.2703,24.31,17877,23.9424657564279,23.9877628455451,23.8994335217666,23.9385268791134,18154.4115974482,0.0,1.0
2025-04-15,24.33,24.351,24.3001,24.34,20346,23.9582212656861,23.9789003715874,23.9287781577599,23.9680684589724,20661.7250300207,0.0,1.0
2025-04-16,24.36,24.4,24.3,24.35,25893,23.9877628455451,24.0271516186905,23.928679685827,23.9779156522588,26294.8022315112,0.0,1.0
2025-04-17,24.355,24.439,24.19,24.38,15782,23.9828392489019,24.0655556725073,23.8203605596772,24.0074572321178,16026.9018197084,0.0,1.0
2025-04-21,24.26,24.34,24.26,24.33,42088,23.8892909126816,23.9680684589724,23.8892909126816,23.9582212656861,42741.1129000055,0.0,1.0
2025-04-22,24.265,24.3,24.22,24.27,26144,23.8942145093248,23.928679685827,23.8499021395362,23.899138105968,26549.6971977225,0.0,1.0
2025-04-23,24.35,24.4,24.29,24.37,38236,23.9779156522588,24.0271516186905,23.9188324925407,23.9976100388315,38829.3383587865,0.0,1.0
2025-04-24,24.3985,24.41,24.34,24.34,17345,24.0256745396976,24.0369988119769,23.9680684589724,23.9680684589724,17614.1561312154,0.0,1.0
2025-04-25,24.445,24.45,24.41,24.4178,30109,24.0714639884791,24.0763875851222,24.0369988119769,24.0446796227402,30576.2252496261,0.0,1.0
2025-04-28,24.451,24.451,24.36,24.43,51489,24.0773723044509,24.0773723044509,23.9877628455451,24.0566931985495,52287.9956783021,0.0,1.0
2025-04-29,24.507,24.52,24.45,24.4758,17817,24.1325165868544,24.1453179381267,24.0763875851222,24.101793343801,18093.4805298279,0.0,1.0
2025-04-30,24.535,24.555,24.5,24.5,21494,24.1600887280562,24.1797831146289,24.125623551554,24.125623551554,21827.5394571545,0.0,1.0
2025-05-01,24.48,24.5,24.4201,24.5,11061,24.157750187053,24.177486911062,24.0986386986459,24.177486911062,11208.5470668174,0.05262517,1.0
2025-05-02,24.48,24.49,24.415,24.49,25616,24.157750187053,24.1676185490575,24.0936058340236,24.1676185490575,25957.7019856789,0.0,1.0
2025-05-05,24.465,24.49,24.44,24.48,17612,24.1429476440462,24.1676185490575,24.1182767390349,24.157750187053,17846.9334545509,0.0,1.0
2025-05-06,24.485,24.4855,24.45,24.45,7409,24.1626843680552,24.1631777861555,24.1281451010394,24.1281451010394,7507.83159009585,0.0,1.0
2025-05-07,24.515,24.5155,24.46,24.49,7201,24.1922894540688,24.192782872169,24.138013463044,24.1676185490575,7297.05699558376,0.0,1.0
2025-05-08,24.5097,24.54,24.49,24.52,30128,24.1870592222064,24.2169603590801,24.1676185490575,24.197223635071,30529.8893435561,0.0,1.0
2025-05-09,24.54,24.56,24.51,24.52,31146,24.2169603590801,24.2366970830891,24.1873552730665,24.197223635071,31561.4688493892,0.0,1.0
2025-05-12,24.5085,24.5208,24.505,24.52,16298,24.1858750187659,24.1980131040314,24.1824210920643,24.197223635071,16515.4054872968,0.0,1.0
2025-05-13,24.52,24.52,24.5037,24.51,37130,24.197223635071,24.197223635071,24.1811382050037,24.1873552730665,37625.2917991981,0.0,1.0
2025-05-14,24.51,24.53,24.49,24.52,20785,24.1873552730665,24.2070919970756,24.1676185490575,24.197223635071,21062.2593602567,0.0,1.0
2025-05-15,24.565,24.58,24.5001,24.54,40791,24.2416312640914,24.2564338070981,24.1775855946821,24.2169603590801,41335.1273304898,0.0,1.0
2025-05-16,24.56,24.5808,24.5501,24.58,33712,24.2366970830891,24.2572232760585,24.2269274047046,24.2564338070981,34161.6977413026,0.0,1.0
2025-05-19,24.555,24.56,24.53,24.54,25357,24.2317629020868,24.2366970830891,24.2070919970756,24.2169603590801,25695.2470819356,0.0,1.0
2025-05-20,24.565,24.58,24.52,24.56,12935,24.2416312640914,24.2564338070981,24.197223635071,24.2366970830891,13107.5450962194,0.0,1.0
2025-05-21,24.525,24.565,24.49,24.5501,31426,24.2021578160733,24.2416312640914,24.1676185490575,24.2269274047046,31845.2038804632,0.0,1.0
2025-05-22,24.53,24.54,24.49,24.54,21124,24.2070919970756,24.2169603590801,24.1676185490575,24.2169603590801,21405.7814157355,0.0,1.0
2025-05-23,24.57,24.58,24.52,24.57,45635,24.2465654450936,24.2564338070981,24.197223635071,24.2465654450936,46243.7433680691,0.0,1.0
2025-05-27,24.589,24.61,24.5765,24.59,27505,24.2653153329022,24.2860388931117,24.2529798803966,24.2663021691027,27871.9001060313,0.0,1.0
2025-05-28,24.585,24.62,24.577142,24.62,14731,24.2613679881004,24.2959072551162,24.2536134292372,24.2959072551162,14927.5026526794,0.0,1.0
2025-05-29,24.6206,24.64,24.59,24.6092,9842,24.2964993568365,24.3156439791252,24.2663021691027,24.2852494241513,9973.28634224904,0.0,1.0
2025-05-30,24.6,24.6196,24.57,24.61,13237,24.2761705311072,24.295512520636,24.2465654450936,24.2860388931117,13413.5735940206,0.0,1.0
2025-06-02,24.54,24.57,24.5027,24.52,18448,24.2696736160346,24.2993431436826,24.2327845033256,24.249893930936,18653.4820023661,0.05341642,1.0
2025-06-03,24.55,24.56,24.52,24.5486,11976,24.2795634585839,24.2894533011332,24.249893930936,24.278178880627,12109.3939971995,0.0,1.0
2025-06-04,24.575,24.6,24.573,24.58,11316,24.3042880649572,24.3290126713305,24.3023100964474,24.3092329862319,11442.0426246083,0.0,1.0
2025-06-05,24.58,24.6,24.58,24.59,24205,24.3092329862319,24.3290126713305,24.3092329862319,24.3191228287812,24474.6060205589,0.0,1.0
2025-06-06,24.58,24.64,24.56,24.59,9288,24.3092329862319,24.3685720415278,24.2894533011332,24.3191228287812,9391.4538615555,0.0,1.0
2025-06-09,24.595,24.61,24.5738,24.5738,10724,24.3240677500559,24.3389025138799,24.3031012838513,24.3031012838513,10843.4486661629,0.0,1.0
2025-06-10,24.62,24.65,24.59,24.62,13999,24.3487923564292,24.3784618840771,24.3191228287812,24.3487923564292,14154.9270680357,0.0,1.0
2025-06-11,24.6105,24.6192,24.6,24.6,4643,24.3393970060073,24.3480011690252,24.3290126713305,24.3290126713305,4694.71579233444,0.0,1.0
2025-06-12,24.645,24.68,24.61,24.61,6009,24.3735169628025,24.4081314117251,24.3389025138799,24.3389025138799,6075.93090590945,0.0,1.0
2025-06-13,24.63,24.68,24.62,24.6235,15970,24.3586821989785,24.4081314117251,24.3487923564292,24.3522538013214,16147.8809398193,0.0,1.0
2025-06-16,24.65,24.71,24.63,24.64,23155,24.3784618840771,24.4378009393731,24.3586821989785,24.3685720415278,23412.910655073,0.0,1.0
2025-06-17,24.68,24.7,24.63,24.64,20317,24.4081314117251,24.4279110968237,24.3586821989785,24.3685720415278,20543.299752931,0.0,1.0
2025-06-18,24.66,24.67,24.6301,24.65,24458,24.3883517266265,24.3982415691758,24.358781097404,24.3784618840771,24730.4240467188,0.0,1.0
2025-06-20,24.68,24.71,24.63,24.6696,27139,24.4081314117251,24.4378009393731,24.3586821989785,24.3978459754738,27441.2862132596,0.0,1.0
2025-06-23,24.708,24.72,24.69,24.71,25477,24.4358229708632,24.4476907819224,24.4180212542744,24.4378009393731,25760.7741204619,0.0,1.0
2025-06-24,24.7097,24.72,24.7,24.72,4069,24.4375042440966,24.4476907819224,24.4279110968237,24.4476907819224,4114.32232586879,0.0,1.0
2025-06-25,24.7,24.73,24.68,24.7,33403,24.4279110968237,24.4575806244717,24.4081314117251,24.4279110968237,33775.0574222157,0.0,1.0
2025-06-26,24.73,24.76,24.7,24.71,15248,24.4575806244717,24.4872501521197,24.4279110968237,24.4378009393731,15417.8389837423,0.0,1.0
2025-06-27,24.735,24.78,24.71,24.73,11080,24.4625255457464,24.5070298372183,24.4378009393731,24.4575806244717,11203.4139519848,0.0,1.0
2025-06-30,24.7899,24.8,24.74,24.76,20242,24.5168207813421,24.526809522317,24.467470467021,24.4872501521197,20467.4643696821,0.0,1.0
2025-07-01,24.73,24.75,24.7201,24.725,27211,24.5108021198619,24.530624847011,24.5009898699231,24.5058464380746,27454.3455048623,0.0538143,1.0
2025-07-02,24.77,24.77,24.74,24.755,11617,24.5504475741601,24.5504475741601,24.5207134834364,24.5355805287983,11720.8897772954,0.0,1.0
2025-07-03,24.76,24.77,24.74,24.77,14075,24.5405362105856,24.5504475741601,24.5207134834364,24.5504475741601,14200.8714483457,0.0,1.0
2025-07-07,24.79,24.79,24.75,24.762621,431495,24.5702703013092,24.5702703013092,24.530624847011,24.5431339789784,435353.820646818,0.0,1.0
2025-07-08,24.7707,24.785,24.75,24.78,22856,24.5511413696103,24.5653146195219,24.530624847011,24.5603589377347,23060.3991348768,0.0,1.0
2025-07-09,24.8,24.82,24.77,24.8,30406,24.5801816648838,24.6000043920329,24.5504475741601,24.5801816648838,30677.918100064,0.0,1.0
2025-07-10,24.79,24.82,24.74,24.74,16314,24.5702703013092,24.6000043920329,24.5207134834364,24.5207134834364,16459.8946222602,0.0,1.0
2025-07-11,24.775,24.8,24.76,24.7893,31658,24.5554032559474,24.5801816648838,24.5405362105856,24.569576505859,31941.114622503,0.0,1.0
2025-07-14,24.785,24.81,24.78,24.79,10943,24.5653146195219,24.5900930284583,24.5603589377347,24.5702703013092,11040.8622564297,0.0,1.0
2025-07-15,24.775,24.84,24.77,24.78,6648,24.5554032559474,24.6198271191819,24.5504475741601,24.5603589377347,6707.45246100196,0.0,1.0
2025-07-16,24.762,24.79,24.76,24.7789,5838,24.5425184833005,24.5702703013092,24.5405362105856,24.5592686877415,5890.20870447194,0.0,1.0
2025-07-17,24.76,24.8,24.7493,24.76,31005,24.5405362105856,24.5801816648838,24.5299310515608,24.5405362105856,31282.2749027325,0.0,1.0
2025-07-18,24.755,24.77,24.7,24.7534,11503,24.5355805287983,24.5504475741601,24.4810680291382,24.5339947106263,11605.8702856356,0.0,1.0
2025-07-21,24.775,24.81,24.77,24.79,20883,24.5554032559474,24.5900930284583,24.5504475741601,24.5702703013092,21069.7547748351,0.0,1.0
2025-07-22,24.78,24.8,24.77,24.785,6718,24.5603589377347,24.5801816648838,24.5504475741601,24.5653146195219,6778.0784646527,0.0,1.0
2025-07-23,24.775,24.79,24.75,24.78,10937,24.5554032559474,24.5702703013092,24.530624847011,24.5603589377347,11034.8085989739,0.0,1.0
2025-07-24,24.76,24.83,24.74,24.7607,22780,24.5405362105856,24.6099157556074,24.5207134834364,24.5412300060358,22983.7194737702,0.0,1.0
2025-07-25,24.785,24.8,24.74,24.7797,22111,24.5653146195219,24.5801816648838,24.5207134834364,24.5600615968274,22308.7366674511,0.0,1.0
2025-07-28,24.8,24.8,24.75,24.784,13722,24.5801816648838,24.5801816648838,24.530624847011,24.5643234831645,13844.7146013641,0.0,1.0
2025-07-29,24.825,24.84,24.78,24.7805,10595,24.6049600738201,24.6198271191819,24.5603589377347,24.5608545059134,10689.7501239946,0.0,1.0
2025-07-30,24.805,24.85,24.805,24.8101,16043,24.585137346671,24.6297384827565,24.585137346671,24.590192142094,16186.471093841,0.0,1.0
2025-07-31,24.835,24.85,24.81,24.8105,26392,24.6148714373947,24.6297384827565,24.5900930284583,24.590588596637,26628.0212621486,0.0,1.0
2025-08-01,24.88,24.93,24.8401,24.85,15005,24.7150401873495,24.764708676472,24.6754047330298,24.685239093876,15105.1504335035,0.05606455,1.0
2025-08-04,24.865,24.88,24.85,24.875,26245,24.7001396406128,24.7150401873495,24.685239093876,24.7100733384373,26420.1714846584,0.0,1.0
2025-08-05,24.9055,24.94,24.86,24.94,21851,24.740371116802,24.7746423742965,24.6951727917005,24.7746423742965,21996.8438602123,0.0,1.0
2025-08-06,24.895,24.91,24.88,24.8964,15304,24.7299407340862,24.744841280823,24.7150401873495,24.7313314517817,15406.1461002558,0.0,1.0
2025-08-07,24.93,24.93,24.89,24.915,14267,24.764708676472,24.764708676472,24.724973885174,24.7498081297352,14362.224674095,0.0,1.0
2025-08-08,24.895,24.91,24.88,24.8924,15531,24.7299407340862,24.744841280823,24.7150401873495,24.7273579726519,15634.6612051146,0.0,1.0
2025-08-11,24.93,24.93,24.89,24.92,34892,24.764708676472,24.764708676472,24.724973885174,24.7547749786475,35124.885633176,0.0,1.0
2025-08-12,24.935,24.95,24.895,24.93,32595,24.7696755253842,24.784576072121,24.7299407340862,24.764708676472,32812.5543738786,0.0,1.0
2025-08-13,24.935,24.9599,24.92,24.94,20039,24.7696755253842,24.7944104329672,24.7547749786475,24.7746423742965,20172.7497192255,0.0,1.0
2025-08-14,24.925,24.95,24.89,24.92,19722,24.7597418275597,24.784576072121,24.724973885174,24.7547749786475,19853.6339119998,0.0,1.0
2025-08-15,24.91,24.937,24.9,24.93,45008,24.744841280823,24.7716622649491,24.7349075829985,24.764708676472,45308.4045792154,0.0,1.0
2025-08-18,24.95,24.95,24.9,24.93,20132,24.784576072121,24.784576072121,24.7349075829985,24.764708676472,20266.3704450046,0.0,1.0
2025-08-19,24.925,24.94,24.8604,24.92,15418,24.7597418275597,24.7746423742965,24.6955701396135,24.7547749786475,15520.9069899206,0.0,1.0
2025-08-20,24.905,24.96,24.9,24.92,17169,24.7398744319107,24.7945097699455,24.7349075829985,24.7547749786475,17283.5939881921,0.0,1.0
2025-08-21,24.9049,24.92,24.8801,24.89,21262,24.7397750949325,24.7547749786475,24.7151395243277,24.724973885174,21403.9125969445,0.0,1.0
2025-08-22,24.95,25.0,24.92,24.92,17149,24.784576072121,24.8342445612435,24.7547749786475,24.7547749786475,17263.4604987772,0.0,1.0
2025-08-25,24.9379,24.97,24.91,24.94,21034,24.7725562977533,24.80444346777,24.744841280823,24.7746423742965,21174.3908176151,0.0,1.0
2025-08-26,24.94,24.95,24.92,24.92944,21189,24.7746423742965,24.784576072121,24.7547749786475,24.7641523893938,21330.4253605802,0.0,1.0
2025-08-27,24.955,24.97,24.91,24.94,15540,24.7895429210332,24.80444346777,24.744841280823,24.7746423742965,15643.7212753512,0.0,1.0
2025-08-28,24.945,24.96,24.9238,24.9238,23847,24.7796092232087,24.7945097699455,24.7585497838208,24.7585497838208,24006.166103816,0.0,1.0
2025-08-29,24.9315,24.96,24.92,24.9391,15960,24.7661987311457,24.7945097699455,24.7547749786475,24.7737483414923,16066.5245530634,0.0,1.0
2025-09-02,24.87,24.88,24.84,24.8722,15113,24.7566623812341,24.7666168092121,24.7267990973002,24.7588523553893,15182.1883019622,0.0519,1.0
2025-09-03,24.91,24.92,24.86,24.86,22434,24.7964800931461,24.806434521124,24.7467079532562,24.7467079532562,22536.7043185482,0.0,1.0
2025-09-04,24.97,25.0,24.92,24.98,57865,24.8562066610139,24.8860699449479,24.806434521124,24.8661610889919,58129.9097527322,0.0,1.0
2025-09-05,25.025,25.0298,24.96,24.99,15408,24.9109560148928,24.9157341403223,24.846252233036,24.8761155169699,15478.5388312468,0.0,1.0
2025-09-08,25.105,25.105,25.04,25.04,23101,24.9905914387167,24.9905914387167,24.9258876568598,24.9258876568598,23206.7578881511,0.0,1.0
2025-09-09,25.1046,25.13,25.0801,25.13,6362,24.9901932615975,25.0154775086616,24.9658049130515,25.0154775086616,6391.12565189463,0.0,1.0
2025-09-10,25.155,25.17,25.14,25.1477,10178,25.0403635786066,25.0552952205735,25.0254319366396,25.0330968461826,10224.5955493529,0.0,1.0
2025-09-11,25.18,25.27,25.18,25.21,6735,25.0652496485515,25.1548395003533,25.0652496485515,25.0951129324854,6765.83327027825,0.0,1.0
2025-09-12,25.19,25.2,25.175,25.19,15826,25.0752040765295,25.0851585045075,25.0602724345625,25.0752040765295,15898.4524625722,0.0,1.0
2025-09-15,25.225,25.23,25.2,25.216,20574,25.1100445744524,25.1150217884414,25.0851585045075,25.1010855892722,20668.1891169569,0.0,1.0
2025-09-16,25.235,25.25,25.22,25.24,18068,25.1199990024304,25.1349306443974,25.1050673604634,25.1249762164194,18150.7164851355,0.0,1.0
2025-09-17,25.31,25.33,25.23,25.26,30840,25.1946572122652,25.2145660682212,25.1150217884414,25.1448850723753,30981.1875360626,0.0,1.0
2025-09-18,25.2375,25.25,25.215,25.22,11780,25.1224876094249,25.1349306443974,25.1000901464744,25.1050673604634,11833.9296100784,0.0,1.0
2025-09-19,25.225,25.2399,25.22,25.22,9068,25.1100445744524,25.1248766721396,25.1050673604634,25.1050673604634,9109.51389679038,0.0,1.0
2025-09-22,25.25,25.25,25.1708,25.21,14253,25.1349306443974,25.1349306443974,25.0560915748118,25.0951129324854,14318.2511657425,0.0,1.0
2025-09-23,25.27,25.27,25.2101,25.24,19657,25.1548395003533,25.1548395003533,25.0952124767652,25.1249762164194,19746.9910310111,0.0,1.0
2025-09-24,25.175,25.23,25.15,25.199,11872,25.0602724345625,25.1150217884414,25.0353863646176,25.0841630617097,11926.3507920926,0.0,1.0
2025-09-25,25.166,25.2,25.14,25.1401,17496,25.0513134493823,25.0851585045075,25.0254319366396,25.0255314809194,17576.0978317429,0.0,1.0
2025-09-26,25.1073,25.165,25.1073,25.15,28542,24.9928809571516,25.0503180065845,24.9928809571516,25.0353863646176,28672.6671418384,0.0,1.0
2025-09-29,25.16,25.19,25.1,25.1105,15678,25.0453407925955,25.0752040765295,24.9856142247277,24.9960663741045,15749.7749088972,0.0,1.0
2025-09-30,25.14,25.16,25.11,25.11,14387,25.0254319366396,25.0453407925955,24.9955686527056,24.9955686527056,14452.8646265023,0.0,1.0
2025-10-01,25.14,25.15,25.08,25.11,25476,25.0817855660403,25.0917624099408,25.0219245026368,25.0518550343385,25535.1293995259,0.05661162,1.0
2025-10-02,25.12,25.14,25.0742,25.08,35701,25.0618318782391,25.0817855660403,25.0161379331745,25.0219245026368,35783.8614653979,0.0,1.0
2025-10-03,25.12,25.13,25.08,25.13,25723,25.0618318782391,25.0718087221397,25.0219245026368,25.0718087221397,25782.702682682,0.0,1.0
2025-10-06,25.1,25.103,25.09,25.09,15525,25.041878190438,25.0448712436081,25.0319013465374,25.0319013465374,15561.0332833898,0.0,1.0
2025-10-07,25.13,25.1398,25.0601,25.09,27581,25.0718087221397,25.0815860291622,25.0020705832747,25.0319013465374,27645.0150717665,0.0,1.0
2025-10-08,25.13,25.1393,25.12,25.134277,12530,25.0718087221397,25.0810871869672,25.0618318782391,25.076075818276,12559.081935,0.0,1.0
2025-10-09,25.14,25.2,25.09,25.1023,21849,25.0817855660403,25.1416466294437,25.0319013465374,25.0441728645351,21899.7111889716,0.0,1.0
2025-10-10,25.1475,25.19,25.13,25.1495,19902,25.0892681989657,25.1316697855431,25.0718087221397,25.0912635677458,19948.1922322721,0.0,1.0
2025-10-13,25.18,25.19,25.14,25.15,20190,25.1216929416426,25.1316697855431,25.0817855660403,25.0917624099408,20236.8606757901,0.0,1.0
2025-10-14,25.1651,25.188,25.15,25.16,12306,25.1068274442307,25.129674416763,25.0917624099408,25.1017392538414,12334.562034486,0.0,1.0
2025-10-15,25.19,25.21,25.13,25.145,5117,25.1316697855431,25.1516234733443,25.0718087221397,25.0867739879905,5128.87647736593,0.0,1.0
2025-10-16,25.19,25.21,25.14,25.21,22654,25.1316697855431,25.1516234733443,25.0817855660403,25.1516234733443,22706.5795814438,0.0,1.0
2025-10-17,25.21,25.21,25.18,25.19,16557,25.1516234733443,25.1516234733443,25.1216929416426,25.1316697855431,16595.4285393292,0.0,1.0
2025-10-20,25.21,25.22,25.17,25.196,15418,25.1516234733443,25.1616003172448,25.111716097742,25.1376558918835,15453.7849380551,0.0,1.0
2025-10-21,25.2011,25.22,25.15,25.2,29741,25.1427440822728,25.1616003172448,25.0917624099408,25.1416466294437,29810.0283981512,0.0,1.0
2025-10-22,25.23,25.23,25.2056,25.21,9633,25.1715771611454,25.1715771611454,25.147233662028,25.1516234733443,9655.358043085,0.0,1.0
2025-10-23,25.219,25.23,25.1903,25.21,19447,25.1606026328548,25.1715771611454,25.1319690908601,25.1516234733443,19492.1361843531,0.0,1.0
2025-10-24,25.205,25.22,25.17,25.207764,4909,25.146635051394,25.1616003172448,25.111716097742,25.1493926510481,4920.39371260295,0.0,1.0
2025-10-27,25.1945,25.22,25.175,25.175,46490,25.1361593652984,25.1616003172448,25.1167045196923,25.1167045196923,46597.9025664924,0.0,1.0
2025-10-28,25.21,25.2199,25.1501,25.2099,34900,25.1516234733443,25.1615005488058,25.0918621783798,25.1515237049053,34981.0023568635,0.0,1.0
2025-10-29,25.16,25.2,25.16,25.185,7557,25.1017392538414,25.1416466294437,25.1017392538414,25.1266813635928,7574.53967939306,0.0,1.0
2025-10-30,25.19,25.19,25.13,25.1536,10826,25.1316697855431,25.1316697855431,25.0718087221397,25.095354073745,10851.1269775188,0.0,1.0
2025-10-31,25.1801,25.209,25.16,25.19,15865,25.1217927100816,25.1506257889542,25.1017392538414,25.1316697855431,15901.8224180985,0.0,1.0
2025-11-03,25.06,25.08,25.05,25.07,19308,25.06,25.08,25.05,25.07,19308,0.05816387,1.0
2025-11-04,25.105,25.13,25.09,25.11,20523,25.105,25.13,25.09,25.11,20523,0.0,1.0
2025-11-05,25.05,25.0899,25.05,25.06,25862,25.05,25.0899,25.05,25.06,25862,0.0,1.0
2025-11-06,25.1,25.1106,25.07,25.106161,12324,25.1,25.1106,25.07,25.106161,12324,0.0,1.0
2025-11-07,25.105,25.13,25.07,25.1,15051,25.105,25.13,25.07,25.1,15051,0.0,1.0
2025-11-10,25.11,25.13,25.09,25.11,10848,25.11,25.13,25.09,25.11,10848,0.0,1.0
2025-11-11,25.31,25.34,25.1101,25.1162,56499,25.31,25.34,25.1101,25.1162,56499,0.0,1.0
2025-11-12,25.16,25.18,25.1176,25.12,11544,25.16,25.18,25.1176,25.12,11544,0.0,1.0
2025-11-13,25.19,25.19,25.1335,25.1498,11789,25.19,25.19,25.1335,25.1498,11789,0.0,1.0
2025-11-14,25.128,25.16,25.12,25.16,10204,25.128,25.16,25.12,25.16,10204,0.0,1.0
2025-11-17,25.09,25.99,25.09,25.117,39097,25.09,25.99,25.09,25.117,39097,0.0,1.0
2025-11-18,25.13,25.15,25.11,25.15,9022,25.13,25.15,25.11,25.15,9022,0.0,1.0
2025-11-19,25.1249,25.15,25.105,25.13,10159,25.1249,25.15,25.105,25.13,10159,0.0,1.0
2025-11-20,25.12,25.13,25.09,25.102987,15618,25.12,25.13,25.09,25.102987,15618,0.0,1.0
2025-11-21,25.12,25.17,25.09,25.13,23259,25.12,25.17,25.09,25.13,23259,0.0,1.0
2025-11-24,25.14,25.1401,25.08,25.12,11586,25.14,25.1401,25.08,25.12,11586,0.0,1.0
2025-11-25,25.158,25.17,25.1,25.14,15590,25.158,25.17,25.1,25.14,15590,0.0,1.0
2025-11-26,25.1625,25.175,25.12,25.12,13008,25.1625,25.175,25.12,25.12,13008,0.0,1.0