date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-03,24.48,24.4821,24.4245,24.47,47677,20.5406802466026,20.542442314761,20.494111302416,20.5322894458482,56820.5602729755,0.0,1.0
2023-04-04,24.43,24.48,24.3862,24.48,65838,20.4987262428309,20.5406802466026,20.4619745355269,20.5406802466026,78464.5016937342,0.0,1.0
2023-04-05,24.4425,24.48,24.4,24.46,54982,20.5092147437738,20.5406802466026,20.4735538405679,20.5238986450939,65526.5231648121,0.0,1.0
2023-04-06,24.5051,24.52,24.42,24.46,22705,20.5617411564959,20.5742434496199,20.4903354420766,20.5238986450939,27059.3959560776,0.0,1.0
2023-04-10,24.485,24.5,24.42,24.46,14710,20.5448756469797,20.5574618481112,20.4903354420766,20.5238986450939,17531.1039204537,0.0,1.0
2023-04-11,24.51,24.54,24.49,24.52,43747,20.5658526488656,20.5910250511285,20.5490710473569,20.5742434496199,52136.8594974906,0.0,1.0
2023-04-12,24.4392,24.54,24.4392,24.5059,40847,20.5064457795249,20.5910250511285,20.5064457795249,20.5624124205563,48680.6935308479,0.0,1.0
2023-04-13,24.5413,24.6,24.46,24.529,38229,20.5921158552266,20.6413698556545,20.5238986450939,20.5817951702988,45560.6099099269,0.0,1.0
2023-04-14,24.56,24.6002,24.5237,24.59,28084,20.6078066526372,20.6415376716696,20.577348045899,20.6329790549002,33469.9879335161,0.0,1.0
2023-04-17,24.58,24.63,24.5332,24.57,77380,20.6245882541459,20.6665422579175,20.5853193066156,20.6161974533915,92220.0422409725,0.0,1.0
2023-04-18,24.6291,24.6599,24.5889,24.65,36148,20.6657870858496,20.691630752173,20.6320560668172,20.6833238594262,43080.5128835188,0.0,1.0
2023-04-19,24.605,24.639,24.53,24.6,18596,20.6455652560317,20.6740939785964,20.5826342503742,20.6413698556545,22162.3663157551,0.0,1.0
2023-04-20,24.5559,24.62,24.5301,24.59,45141,20.6043664243279,20.6581514571632,20.5827181583818,20.6329790549002,53798.2027242149,0.0,1.0
2023-04-21,24.57,24.59,24.5413,24.55,15040,20.6161974533915,20.6329790549002,20.5921158552266,20.5994158518829,17924.3917718303,0.0,1.0
2023-04-24,24.575,24.61,24.5417,24.59,21887,20.6203928537687,20.6497606564089,20.5924514872568,20.6329790549002,26084.5187972108,0.0,1.0
2023-04-25,24.49,24.58,24.4624,24.57,31444,20.5490710473569,20.6245882541459,20.5259124372749,20.6161974533915,37474.3733293505,0.0,1.0
2023-04-26,24.48,24.529,24.4173,24.51,26142,20.5406802466026,20.5817951702988,20.4880699258729,20.5658526488656,31155.5485172332,0.0,1.0
2023-04-27,24.5903,24.62,24.535,24.535,5368,20.6332307789228,20.6581514571632,20.5868296507514,20.5868296507514,6397.48238239263,0.0,1.0
2023-04-28,24.68,24.68,24.6001,24.64,23040,20.7084962616892,20.7084962616892,20.6414537636621,20.6749330586719,27458.6427142932,0.0,1.0
2023-05-01,24.68,24.71,24.655,24.7,89446,20.7084962616892,20.7336686639522,20.6875192598034,20.7252778631978,106600.076224942,0.0,1.0
2023-05-02,24.5899,24.6584,24.51,24.6584,245281,20.6328951468927,20.6903721320598,20.5658526488656,20.6903721320598,292321.32567728,0.0,1.0
2023-05-03,24.5483,24.65,24.5301,24.59,67797,20.5979894157546,20.6833238594262,20.5827181583818,20.6329790549002,80799.20139327,0.0,1.0
2023-05-04,24.4823,24.5399,24.4581,24.51,17639,20.5426101307761,20.590941143121,20.5223043929506,20.5658526488656,21021.8315467629,0.0,1.0
2023-05-05,24.66,24.69,24.615,24.6499,9895,20.6917146601805,20.7168870624435,20.653956056786,20.6832399514186,11792.6766344588,0.0,1.0
2023-05-08,24.6361,24.69,24.5999,24.6375,44970,20.6716606463777,20.7168870624435,20.641285947647,20.6728353584833,53594.4081103196,0.0,1.0
2023-05-09,24.6101,24.65,24.61,24.64,18219,20.6498445644164,20.6833238594262,20.6497606564089,20.6749330586719,21713.0647400915,0.0,1.0
2023-05-10,24.68,24.7,24.5973,24.635,52039,20.7084962616892,20.7252778631978,20.6391043394509,20.6707376582947,62019.1105993535,0.0,1.0
2023-05-11,24.64,24.69,24.6007,24.67,27088,20.6749330586719,20.7168870624435,20.6419572117073,20.7001054609349,32282.9736911794,0.0,1.0
2023-05-12,24.68,24.6899,24.62,24.64,23858,20.7084962616892,20.716803154436,20.6581514571632,20.6749330586719,28433.51987316,0.0,1.0
2023-05-15,24.7093,24.7286,24.67,24.67,26355,20.7330813078994,20.7492755533552,20.7001054609349,20.7001054609349,31409.3979485762,0.0,1.0
2023-05-16,24.65,24.7,24.6199,24.7,35317,20.6833238594262,20.7252778631978,20.6580675491557,20.7252778631978,42090.1425668704,0.0,1.0
2023-05-17,24.75,24.758,24.6549,24.7,20988,20.7672318669695,20.773944507573,20.6874353517958,20.7252778631978,25013.1073475515,0.0,1.0
2023-05-18,24.81,24.81,24.74,24.74,50010,20.8175766714955,20.8175766714955,20.7588410662152,20.7588410662152,59600.9862040713,0.0,1.0
2023-05-19,24.75,24.83,24.74,24.83,57770,20.7672318669695,20.8343582730041,20.7588410662152,20.8343582730041,68849.2096182604,0.0,1.0
2023-05-22,24.74,24.8,24.74,24.79,17863,20.7588410662152,20.8091858707412,20.7588410662152,20.8007950699868,21288.7905731519,0.0,1.0
2023-05-23,24.73,24.78,24.68,24.7599,20229,20.7504502654608,20.7924042692325,20.7084962616892,20.7755387597163,24108.5452893854,0.0,1.0
2023-05-24,24.62,24.7,24.62,24.65,38572,20.6581514571632,20.7252778631978,20.6581514571632,20.6833238594262,45969.390919085,0.0,1.0
2023-05-25,24.73,24.74,24.68,24.74,29173,20.7504502654608,20.7588410662152,20.7084962616892,20.7588410662152,34767.8378430589,0.0,1.0
2023-05-26,24.8163,24.82,24.7481,24.7481,19122,20.8228628759707,20.8259674722498,20.7656376148262,20.7656376148262,22789.243315222,0.0,1.0
2023-05-30,24.85,24.87,24.74,24.74,30445,20.8511398745128,20.8679214760215,20.7588410662152,20.7588410662152,36283.7837429105,0.0,1.0
2023-05-31,24.82,24.85,24.7621,24.82,24370,20.8259674722498,20.8511398745128,20.7773847358822,20.8259674722498,29043.7119334777,0.0,1.0
2023-06-01,24.93,24.93,24.8378,24.8599,5376,20.9182662805475,20.9182662805475,20.8409030975925,20.8594467672596,6407.01663333507,0.0,1.0
2023-06-02,24.9784,25.01,24.9239,24.9239,37984,20.9588777561984,20.9853926865821,20.9131478920873,20.9131478920873,45268.623474814,0.0,1.0
2023-06-05,25.01,25.02,24.97,25.01,9039,20.9853926865821,20.9937834873364,20.9518294835648,20.9853926865821,10772.5117836153,0.0,1.0
2023-06-06,25.0688,25.1,25.015,25.1,15652,21.0347305950176,21.0609098933711,20.9895880869593,21.0609098933711,18653.7619689287,0.0,1.0
2023-06-07,25.0344,25.07,25.03,25.0431,19177,21.0058662404227,21.0357374911081,21.0021742880908,21.0131662370789,22854.7912904514,0.0,1.0
2023-06-08,25.08,25.11,25.045,25.045,34597,21.0441282918624,21.0693006941254,21.0147604892223,21.0147604892223,41232.0599820488,0.0,1.0
2023-06-09,25.105,25.11,25.0832,25.0999,3531,21.0651052937483,21.0693006941254,21.0468133481038,21.0608259853636,4208.18000972956,0.0,1.0
2023-06-12,25.095,25.0991,25.08,25.0896,589,21.0567144929939,21.0601547213032,21.0441282918624,21.0521834605866,701.959225638833,0.0,1.0
2023-06-13,25.12,25.17,25.12,25.1426,5391,21.0776914948798,21.1196454986514,21.0776914948798,21.0966547045845,6424.89335385219,0.0,1.0
2023-06-14,25.1244,25.18,25.12,25.1665,4723,21.0813834472117,21.1280362994057,21.0776914948798,21.1167087183874,5628.78340015654,0.0,1.0
2023-06-15,25.1693,25.2,25.11,25.145,10376,21.1190581425986,21.1448179009144,21.0693006941254,21.0986684967656,12365.9234723744,0.0,1.0
2023-06-16,25.15,25.24,25.13,25.24,190315,21.1028638971427,21.1783811039317,21.0860822956341,21.1783811039317,226813.871014354,0.0,1.0
2023-06-20,25.14,25.19,25.1201,25.13,27487,21.0944730963884,21.1364271001601,21.0777754028873,21.0860822956341,32758.4944569348,0.0,1.0
2023-06-21,25.135,25.18,25.135,25.1699,6788,21.0902776960113,21.1280362994057,21.0902776960113,21.1195615906439,8089.81192467977,0.0,1.0
2023-06-22,25.1475,25.17,25.13,25.15,5843,21.1007661969542,21.1196454986514,21.0860822956341,21.1028638971427,6963.57853210135,0.0,1.0
2023-06-23,25.1755,25.1999,25.1755,25.18,2238,21.1242604390663,21.1447339929069,21.1242604390663,21.1280362994057,2667.206701154,0.0,1.0
2023-06-26,25.16,25.18,25.16,25.18,355,21.1112546978971,21.1280362994057,21.1112546978971,21.1280362994057,423.082385571792,0.0,1.0
2023-06-27,25.2084,25.24,25.2084,25.22,9330,21.151866173548,21.1783811039317,21.151866173548,21.1615995024231,11119.3201616474,0.0,1.0
2023-06-28,25.2246,25.26,25.2079,25.23,10230,21.1654592707701,21.1951627054404,21.1514466335103,21.1699903031774,12191.9233926744,0.0,1.0
2023-06-29,24.77,24.81,24.75,24.79,21278,21.1914128565833,21.2256339512245,21.1743023092627,21.2085234039039,24871.209086763,0.485531,1.0
2023-06-30,24.7975,24.83,24.7845,24.79,15475,21.2149398591491,21.2427444985451,21.2038180033907,21.2085234039039,18088.2583239805,0.0,1.0
2023-07-03,24.8,24.84,24.794,24.83,3665,21.2170786775642,21.2512997722054,21.211945513368,21.2427444985451,4283.90738335306,0.0,1.0
2023-07-05,24.77,24.82,24.77,24.82,2698,21.1914128565833,21.2341892248848,21.1914128565833,21.2341892248848,3153.61040116959,0.0,1.0
2023-07-06,24.7525,24.85,24.72,24.85,12139,21.1764411276777,21.2598550458657,21.1486364882817,21.2598550458657,14188.9090658998,0.0,1.0
2023-07-07,24.7588,24.8,24.7588,24.8,6487,21.1818309500837,21.2170786775642,21.1818309500837,21.2170786775642,7582.45762505084,0.0,1.0
2023-07-10,24.7751,24.8,24.7751,24.8,738,21.19577604615,21.2170786775642,21.19577604615,21.2170786775642,862.625825079007,0.0,1.0
2023-07-11,24.8091,24.8091,24.7501,24.7831,2061,21.2248639765951,21.2248639765951,21.1743878619993,21.2026202650783,2409.04041394015,0.0,1.0
2023-07-12,24.8899,24.899,24.83,24.89,18798,21.2939905877704,21.3017758868013,21.2427444985451,21.294076140507,21972.4122761994,0.0,1.0
2023-07-13,24.8848,24.91,24.85,24.85,1801,21.2896273982036,21.3111866878276,21.2598550458657,21.2598550458657,2105.13429670365,0.0,1.0
2023-07-14,24.8843,24.8843,24.8843,24.8843,257,21.2891996345206,21.2891996345206,21.2891996345206,21.2891996345206,300.399508191469,0.0,1.0
2023-07-17,24.8917,24.92,24.8746,24.92,5641,21.2955305370292,21.3197419614879,21.2809010190701,21.3197419614879,6593.59387435051,0.0,1.0
2023-07-18,24.9137,24.9399,24.891,24.9399,2157,21.3143521390819,21.3367669560719,21.294931667873,21.3367669560719,2521.25190338132,0.0,1.0
2023-07-19,24.89,24.94,24.89,24.939,6893,21.294076140507,21.3368525088085,21.294076140507,21.3359969814425,8057.01871581244,0.0,1.0
2023-07-20,24.8851,24.91,24.87,24.8945,2431,21.2898840564134,21.3111866878276,21.2769655931864,21.2979260136541,2841.52219616134,0.0,1.0
2023-07-21,24.93,24.93,24.93,24.93,254,21.3282972351482,21.3282972351482,21.3282972351482,21.3282972351482,296.892899146433,0.0,1.0
2023-07-24,24.92,24.92,24.92,24.92,105,21.3197419614879,21.3197419614879,21.3197419614879,21.3197419614879,122.731316576281,0.0,1.0
2023-07-25,24.9251,24.96,24.9,24.92,2691,21.3241051510547,21.3539630561291,21.3026314141673,21.3197419614879,3145.42831339783,0.0,1.0
2023-07-26,24.9351,24.97,24.9351,24.959,683,21.332660424715,21.3625183297894,21.332660424715,21.3531075287631,798.337992586666,0.0,1.0
2023-07-27,24.9118,24.9705,24.9118,24.9295,4739,21.3127266370864,21.3629460934725,21.3127266370864,21.3278694714652,5539.27342147617,0.0,1.0
2023-07-28,24.9599,24.99,24.91,24.955,1963,21.3538775033925,21.3796288771101,21.3111866878276,21.349685419299,2294.49118513562,0.0,1.0
2023-07-31,24.955,24.955,24.92,24.9505,1146,21.349685419299,21.349685419299,21.3197419614879,21.3458355461518,1339.52465520398,0.0,1.0
2023-08-01,24.95,24.979,24.9001,24.94,7074,21.3454077824688,21.3702180760837,21.3027169669039,21.3368525088085,8268.58412819633,0.0,1.0
2023-08-02,24.8948,24.93,24.8948,24.93,42566,21.2981826718639,21.3282972351482,21.2981826718639,21.3282972351482,49754.1068703428,0.0,1.0
2023-08-03,24.8995,24.92,24.8652,24.8652,854,21.3022036504843,21.3197419614879,21.2728590618294,21.2728590618294,998.214708153753,0.0,1.0
2023-08-04,24.8849,24.94,24.8849,24.94,376,21.2897129509402,21.3368525088085,21.2897129509402,21.3368525088085,439.495000311255,0.0,1.0
2023-08-07,24.9311,24.9311,24.925,24.925,170,21.3292383152508,21.3292383152508,21.3240195983181,21.3240195983181,198.707845885408,0.0,1.0
2023-08-08,24.9199,24.9199,24.851,24.8668,633,21.3196564087513,21.3196564087513,21.2607105732318,21.2742279056151,739.894508502724,0.0,1.0
2023-08-09,24.9098,24.94,24.87,24.891,5485,21.3110155823544,21.3368525088085,21.2769655931864,21.294931667873,6411.2502040086,0.0,1.0
2023-08-10,24.9239,25.0,24.89,24.96,6835,21.3230785182154,21.3881841507704,21.294076140507,21.3539630561291,7989.22427427508,0.0,1.0
2023-08-11,24.915,24.9494,24.88,24.9,34256,21.3154643246577,21.3448944660492,21.2855208668467,21.3026314141673,40040.7998155914,0.0,1.0
2023-08-14,24.9548,24.99,24.9365,24.94,7708,21.3495143138258,21.3796288771101,21.3338581630274,21.3368525088085,9009.64750638071,0.0,1.0
2023-08-15,24.9216,24.925,24.89,24.925,934,21.3211108052736,21.3240195983181,21.294076140507,21.3240195983181,1091.72428268806,0.0,1.0
2023-08-16,24.8947,24.8947,24.8909,24.8909,666,21.2980971191273,21.2980971191273,21.2948461151364,21.2948461151364,778.467207998128,0.0,1.0
2023-08-17,24.8744,24.93,24.8635,24.88,9193,21.2807299135969,21.3282972351482,21.2714046653072,21.2855208668467,10745.4189836738,0.0,1.0
2023-08-18,24.9125,24.92,24.8952,24.92,724,21.3133255062427,21.3197419614879,21.2985248828103,21.3197419614879,846.2616495355,0.0,1.0
2023-08-21,24.9225,24.9225,24.88,24.88,4667,21.321880779903,21.321880779903,21.2855208668467,21.2855208668467,5455.11480439528,0.0,1.0
2023-08-22,24.9266,24.9266,24.891,24.9,10838,21.3253884421037,21.3253884421037,21.294931667873,21.3026314141673,12668.2096100356,0.0,1.0
2023-08-23,24.9621,25.0,24.945,24.955,3066,21.3557596635978,21.3881841507704,21.3411301456387,21.349685419299,3583.75444402741,0.0,1.0
2023-08-24,24.97,25.0,24.94,25.0,1225,21.3625183297894,21.3881841507704,21.3368525088085,21.3881841507704,1431.86536005662,0.0,1.0
2023-08-25,24.9749,24.9749,24.9519,24.9519,1321,21.366710413883,21.366710413883,21.3470332844643,21.3470332844643,1544.07684949779,0.0,1.0
2023-08-28,24.9939,25.04,24.9939,25.04,136,21.3829654338376,21.4224052454116,21.3829654338376,21.4224052454116,158.966276708326,0.0,1.0
2023-08-29,25.045,25.045,25.045,25.045,2,21.4266828822418,21.4266828822418,21.4266828822418,21.4266828822418,2.33773936335773,0.0,1.0
2023-08-30,25.0615,25.0615,25.0615,25.0615,36,21.4407990837813,21.4407990837813,21.4407990837813,21.4407990837813,42.0793085404392,0.0,1.0
2023-08-31,25.08,25.11,25.0767,25.11,1155,21.4566263400528,21.4822921610338,21.4538030997449,21.4822921610338,1350.0444823391,0.0,1.0
2023-09-01,25.115,25.115,25.095,25.11,1479,21.4865697978639,21.4865697978639,21.4694592505433,21.4822921610338,1728.75825920305,0.0,1.0
2023-09-05,25.0916,25.0916,25.0916,25.0916,2,21.4665504574988,21.4665504574988,21.4665504574988,21.4665504574988,2.33773936335774,0.0,1.0
2023-09-06,25.078,25.12,25.07,25.12,2884,21.4549152853208,21.4908474346941,21.4480710663925,21.4908474346941,3371.02016196185,0.0,1.0
2023-09-07,25.0799,25.0799,25.055,25.055,474,21.4565407873162,21.4565407873162,21.4352381559021,21.4352381559021,554.044229115785,0.0,1.0
2023-09-08,25.1002,25.1002,25.07,25.07,117,21.4739079928467,21.4739079928467,21.4480710663925,21.4480710663925,136.757752756427,0.0,1.0
2023-09-11,25.1191,25.1191,25.1,25.11,58163,21.4900774600646,21.4900774600646,21.4737368873734,21.4822921610338,67984.9672954882,0.0,1.0
2023-09-12,25.1151,25.1273,25.0901,25.0901,3901,21.4866553506005,21.4970927844661,21.4652671664497,21.4652671664497,4559.76062822927,0.0,1.0
2023-09-13,25.1301,25.1301,25.1301,25.1301,21,21.499488261091,21.499488261091,21.499488261091,21.499488261091,24.5462633152562,0.0,1.0
2023-09-14,25.1511,25.1511,25.1,25.1,607,21.5174543357776,21.5174543357776,21.4737368873734,21.4737368873734,709.503896779074,0.0,1.0
2023-09-15,25.135,25.18,25.135,25.18,181,21.5036803451845,21.5421790766559,21.5036803451845,21.5421790766559,211.565412383876,0.0,1.0
2023-09-18,25.1402,25.18,25.1001,25.1001,577,21.5081290874879,21.5421790766559,21.4738224401101,21.4738224401101,674.437806328707,0.0,1.0
2023-09-19,25.1448,25.1448,25.1261,25.1261,391,21.5120645133716,21.5120645133716,21.4960661516269,21.4960661516269,457.028045536439,0.0,1.0
2023-09-20,25.1248,25.18,25.1248,25.18,2048,21.494953966051,21.5421790766559,21.494953966051,21.5421790766559,2393.84510807833,0.0,1.0
2023-09-21,25.1,25.12,25.085,25.085,1607,21.4737368873734,21.4908474346941,21.460903976883,21.460903976883,1878.37357845795,0.0,1.0
2023-09-22,25.05,25.14,25.05,25.0607,1827,21.4309605190719,21.5079579820147,21.4309605190719,21.4401146618884,2135.5249084273,0.0,1.0
2023-09-25,25.0926,25.0926,25.0879,25.0879,241,21.4674059848648,21.4674059848648,21.4633850062445,21.4633850062445,281.697593284608,0.0,1.0
2023-09-26,25.0497,25.05,25.0497,25.05,260,21.4307038608621,21.4309605190719,21.4307038608621,21.4309605190719,303.906117236506,0.0,1.0
2023-09-27,25.0249,25.0249,24.98,25.01,406,21.4094867821845,21.4094867821845,21.3710736034498,21.3967394244307,474.561090761622,0.0,1.0
2023-09-28,24.63,24.63,24.568,24.568,1964,21.4870240828953,21.4870240828953,21.4329357559306,21.4329357559306,2251.28057814704,0.485531,1.0
2023-09-29,24.575,24.575,24.57,24.57,5391,21.4390425025234,21.4390425025234,21.4346805406714,21.4346805406714,6179.55885783642,0.0,1.0
2023-10-02,24.6098,24.65,24.57,24.64,3067,21.4694017570132,21.5044719303032,21.4346805406714,21.4957480065992,3515.61992524288,0.0,1.0
2023-10-03,24.5264,24.62,24.52,24.53,3234,21.3966442333221,21.4783001591913,21.3910609221515,21.3997848458555,3707.04755077777,0.0,1.0
2023-10-04,24.5756,24.6,24.5756,24.6,810,21.4395659379456,21.4608523117833,21.4395659379456,21.4608523117833,928.481297504639,0.0,1.0
2023-10-05,24.5919,24.6099,24.57,24.57,3750,21.4537859335831,21.4694889962503,21.4346805406714,21.4346805406714,4298.52452548444,0.0,1.0
2023-10-06,24.6346,24.6499,24.59,24.59,19471,21.4910370877991,21.5043846910662,21.4521283880794,21.4521283880794,22319.085609522,0.0,1.0
2023-10-09,24.68,24.68,24.62,24.62,875,21.5306437014152,21.5306437014152,21.4783001591913,21.4783001591913,1002.98905594637,0.0,1.0
2023-10-10,24.66,24.7,24.63,24.63,714,21.5131958540072,21.5480915488231,21.4870240828953,21.4870240828953,818.439069652236,0.0,1.0
2023-10-11,24.7003,24.7003,24.66,24.67,2169,21.5483532665342,21.5483532665342,21.5131958540072,21.5219197777112,2486.2665855402,0.0,1.0
2023-10-12,24.73,24.75,24.67,24.71,13635,21.574263319935,21.591711167343,21.5219197777112,21.5568154725271,15629.4351746614,0.0,1.0
2023-10-13,24.6449,24.68,24.6449,24.68,5235,21.5000227292142,21.5306437014152,21.5000227292142,21.5306437014152,6000.74023757627,0.0,1.0
2023-10-16,24.7049,24.72,24.67,24.67,1047,21.5523662714381,21.5655393962311,21.5219197777112,21.5219197777112,1200.14804751525,0.0,1.0
2023-10-17,24.7199,24.72,24.7199,24.72,876,21.565452156994,21.5655393962311,21.565452156994,21.5655393962311,1004.13532915316,0.0,1.0
2023-10-18,24.6457,24.6548,24.62,24.6318,973,21.5007206431105,21.5086594136811,21.4783001591913,21.488594389162,1115.32383021236,0.0,1.0
2023-10-19,24.6148,24.64,24.6148,24.64,1388,21.4737637188652,21.4957480065992,21.4737637188652,21.4957480065992,1591.02721103264,0.0,1.0
2023-10-20,24.5849,24.63,24.5849,24.63,1241,21.4476791869903,21.4870240828953,21.4476791869903,21.4870240828953,1422.52504963365,0.0,1.0
2023-10-23,24.655,24.655,24.62,24.628,1888,21.5088338921552,21.5088338921552,21.4783001591913,21.4852792981545,2164.16381443056,0.0,1.0
2023-10-24,24.6898,24.6898,24.635,24.66,1017,21.5391931466451,21.5391931466451,21.4913860447473,21.5131958540072,1165.75985131138,0.0,1.0
2023-10-25,24.605,24.67,24.59,24.67,1286,21.4652142736353,21.5219197777112,21.4521283880794,21.5219197777112,1474.10734393946,0.0,1.0
2023-10-26,24.5839,24.5839,24.5839,24.5839,180,21.4468067946199,21.4468067946199,21.4468067946199,21.4468067946199,206.329177223253,0.0,1.0
2023-10-27,24.573,24.573,24.573,24.573,41,21.4372977177826,21.4372977177826,21.4372977177826,21.4372977177826,46.9972014786298,0.0,1.0
2023-10-30,24.663,24.663,24.63,24.66,4227,21.5158130311184,21.5158130311184,21.4870240828953,21.5131958540072,4845.29684512605,0.0,1.0
2023-10-31,24.715,24.75,24.65,24.65,4101,21.5611774343791,21.591711167343,21.5044719303032,21.5044719303032,4700.86642106977,0.0,1.0
2023-11-01,24.7999,24.8,24.71,24.77,3458,21.6352435466258,21.6353307858629,21.5568154725271,21.609159014751,3963.81274910005,0.0,1.0
2023-11-02,24.8221,24.85,24.78,24.78,1685,21.6546106572487,21.6789504043828,21.6178829384549,21.6178829384549,1931.470353451,0.0,1.0
2023-11-03,24.845,24.855,24.82,24.82,10922,21.6745884425308,21.6833123662348,21.6527786332708,21.6527786332708,12519.5959646242,0.0,1.0
2023-11-06,24.8729,24.9,24.82,24.82,2446,21.6989281896649,21.7225700229026,21.6527786332708,21.6527786332708,2803.78426382264,0.0,1.0
2023-11-07,24.85,24.9017,24.85,24.9017,982,21.6789504043828,21.7240530899323,21.6789504043828,21.7240530899323,1125.64028907352,0.0,1.0
2023-11-08,24.8704,24.8704,24.87,24.87,557,21.6967472087389,21.6967472087389,21.6963982517907,21.6963982517907,638.474176185287,0.0,1.0
2023-11-09,24.85,24.85,24.85,24.85,287,21.6789504043828,21.6789504043828,21.6789504043828,21.6789504043828,328.980410350408,0.0,1.0
2023-11-10,24.88,24.915,24.88,24.915,841,21.7051221754947,21.7356559084586,21.7051221754947,21.7356559084586,964.015766915309,0.0,1.0
2023-11-13,24.925,24.925,24.925,24.925,43,21.7443798321626,21.7443798321626,21.7443798321626,21.7443798321626,49.2897478922215,0.0,1.0
2023-11-14,24.945,24.99,24.93,24.955,1749,21.7618276795705,21.8010853362384,21.7487417940146,21.7705516032745,2004.83183868594,0.0,1.0
2023-11-15,24.9499,24.9499,24.9499,24.9499,219,21.7661024021855,21.7661024021855,21.7661024021855,21.7661024021855,251.033832288291,0.0,1.0
2023-11-16,24.9551,24.99,24.942,24.96,1537,21.7706388425116,21.8010853362384,21.7592105024594,21.7749135651265,1761.82191884522,0.0,1.0
2023-11-17,24.975,25.0,24.962,24.962,1306,21.7879994506825,21.8098092599424,21.7766583498673,21.7766583498673,1497.03280807538,0.0,1.0
2023-11-20,24.98,24.98,24.9684,24.98,628,21.7923614125345,21.7923614125345,21.7822416610379,21.7923614125345,719.859573867792,0.0,1.0
2023-11-21,24.99,25.08,24.95,25.08,2878,21.8010853362384,21.8796006495742,21.7661896414225,21.8796006495742,3298.97428915846,0.0,1.0
2023-11-22,24.995,24.995,24.96,24.99,377,21.8054472980904,21.8054472980904,21.7749135651265,21.8010853362384,432.144998962036,0.0,1.0
2023-11-24,25.015,25.015,25.015,25.015,121,21.8228951454984,21.8228951454984,21.8228951454984,21.8228951454984,138.699058022298,0.0,1.0
2023-11-27,25.01,25.01,25.01,25.01,16,21.8185331836464,21.8185331836464,21.8185331836464,21.8185331836464,18.3403713087336,0.0,1.0
2023-11-28,25.025,25.06,25.025,25.06,627,21.8316190692024,21.8621528021663,21.8316190692024,21.8621528021663,718.713300660996,0.0,1.0
2023-11-29,25.025,25.06,25.025,25.0599,1943,21.8316190692024,21.8621528021663,21.8316190692024,21.8620655629292,2227.20884080433,0.0,1.0
2023-11-30,25.035,25.06,25.0,25.0,1942,21.8403429929063,21.8621528021663,21.8098092599424,21.8098092599424,2226.06256759754,0.0,1.0
2023-12-01,25.09,25.09,25.03,25.03,930,21.8883245732782,21.8883245732782,21.8359810310544,21.8359810310544,1066.03408232014,0.0,1.0
2023-12-04,25.0546,25.08,25.0546,25.08,738,21.8574418833661,21.8796006495742,21.8574418833661,21.8796006495742,845.949626615338,0.0,1.0
2023-12-05,25.051,25.09,25.051,25.09,2388,21.8543012708327,21.8883245732782,21.8543012708327,21.8883245732782,2737.30041782849,0.0,1.0
2023-12-06,25.055,25.065,25.03,25.065,1461,21.8577908403143,21.8665147640183,21.8359810310544,21.8665147640183,1674.70515512873,0.0,1.0
2023-12-07,25.065,25.1,25.065,25.065,8128,21.8665147640183,21.8970484969822,21.8665147640183,21.8665147640183,9316.90862483665,0.0,1.0
2023-12-08,25.085,25.12,25.05,25.05,1609,21.8839626114262,21.9144963443901,21.8534288784623,21.8534288784623,1844.35358973452,0.0,1.0
2023-12-11,25.0906,25.0906,25.0828,25.0828,228,21.8888480087004,21.8888480087004,21.8820433482113,21.8820433482113,261.350291149454,0.0,1.0
2023-12-12,25.0998,25.14,25.07,25.14,1681,21.8968740185081,21.9319441917981,21.8708767258703,21.9319441917981,1926.88526062382,0.0,1.0
2023-12-13,25.1149,25.1149,25.1149,25.1149,187,21.9100471433011,21.9100471433011,21.9100471433011,21.9100471433011,214.353089670824,0.0,1.0
2023-12-14,25.119,25.14,25.09,25.14,2794,21.9136239520197,21.9319441917981,21.8883245732782,21.9319441917981,3202.68733978761,0.0,1.0
2023-12-15,25.121,25.13,25.09,25.13,418,21.9153687367605,21.9232202680941,21.8883245732782,21.9232202680941,479.142200440666,0.0,1.0
2023-12-18,25.125,25.125,25.1229,25.1229,1180,21.9188583062421,21.9188583062421,21.9170262822643,21.9170262822643,1352.6023840191,0.0,1.0
2023-12-19,25.125,25.125,25.11,25.11,100,21.9188583062421,21.9188583062421,21.9057724206862,21.9057724206862,114.627320679585,0.0,1.0
2023-12-20,25.115,25.15,25.09,25.15,1754,21.9101343825382,21.9406681155021,21.8883245732782,21.9406681155021,2010.56320471991,0.0,1.0
2023-12-21,25.15,25.16,25.1,25.1223,10808,21.9406681155021,21.9493920392061,21.8970484969822,21.9165028468421,12388.9208190495,0.0,1.0
2023-12-22,25.145,25.15,25.11,25.11,5674,21.9363061536501,21.9406681155021,21.9057724206862,21.9057724206862,6503.95417535964,0.0,1.0
2023-12-26,25.13,25.13,25.12,25.12,200,21.9232202680941,21.9232202680941,21.9144963443901,21.9144963443901,229.25464135917,0.0,1.0
2023-12-27,25.165,25.19,25.165,25.19,213,21.953754001058,21.975563810318,21.953754001058,21.975563810318,244.156193047516,0.0,1.0
2023-12-28,24.685,24.71,24.63,24.65,12388,21.9585839577971,21.9808227505435,21.909658613755,21.9274496479522,13926.1156633653,0.48553645,1.0
2023-12-29,24.695,24.71,24.695,24.695,1080,21.9674794748957,21.9808227505435,21.9674794748957,21.9674794748957,1214.09468166245,0.0,1.0
2024-01-02,24.6976,24.74,24.66,24.72,55971,21.9697923093413,22.0075093018392,21.9363451650507,21.9897182676421,62920.4568771568,0.0,1.0
2024-01-03,24.695,24.74,24.66,24.7399,10757,21.9674794748957,22.0075093018392,21.9363451650507,22.0074203466682,12092.6078617065,0.0,1.0
2024-01-04,24.7051,24.73,24.68,24.705,3379,21.9764639471652,21.9986137847407,21.9541361992478,21.9763749919942,3798.5425271643,0.0,1.0
2024-01-05,24.7151,24.73,24.68,24.73,22743,21.9853594642638,21.9986137847407,21.9541361992478,21.9986137847407,25566.8105046752,0.0,1.0
2024-01-08,24.725,24.725,24.7,24.72,1577,21.9941660261914,21.9941660261914,21.971927233445,21.9897182676421,1772.80306757564,0.0,1.0
2024-01-09,24.7252,24.7252,24.67,24.67,1766,21.9943439365333,21.9943439365333,21.9452406821493,21.9452406821493,1985.26963686657,0.0,1.0
2024-01-10,24.7398,24.7699,24.71,24.71,6533,22.0073313914972,22.0341068979639,21.9808227505435,21.9808227505435,7344.14866231559,0.0,1.0
2024-01-11,24.7399,24.74,24.7399,24.74,239,22.0074203466682,22.0075093018392,22.0074203466682,22.0075093018392,268.674656404932,0.0,1.0
2024-01-12,24.7791,24.78,24.7477,24.7477,569,22.0422907736946,22.0430913702335,22.0143588500051,22.0143588500051,639.648031357349,0.0,1.0
2024-01-16,24.745,24.76,24.7,24.7,1072,22.0119570603885,22.0253003360363,21.971927233445,21.971927233445,1205.10138772421,0.0,1.0
2024-01-17,24.745,24.745,24.7101,24.7101,586,22.0119570603885,22.0119570603885,21.9809117057145,21.9809117057145,658.75878097611,0.0,1.0
2024-01-18,24.755,24.78,24.72,24.73,3073,22.0208525774871,22.0430913702335,21.9897182676421,21.9986137847407,3454.54903402659,0.0,1.0
2024-01-19,24.765,24.775,24.75,24.75,1574,22.0297480945856,22.0386436116842,22.0164048189378,22.0164048189378,1769.4305823488,0.0,1.0
2024-01-22,24.775,24.7809,24.75,24.7809,2018,22.0386436116842,22.0438919667723,22.0164048189378,22.0438919667723,2268.55839592114,0.0,1.0
2024-01-23,24.775,24.8,24.775,24.8,213,22.0386436116842,22.0608824044306,22.0386436116842,22.0608824044306,239.446451105651,0.0,1.0
2024-01-24,24.76,24.8,24.73,24.73,3997,22.0253003360363,22.0608824044306,21.9986137847407,21.9986137847407,4493.27448389337,0.0,1.0
2024-01-25,24.76,24.8199,24.76,24.785,779,22.0253003360363,22.0785844834567,22.0253003360363,22.0475391287827,875.721997236161,0.0,1.0
2024-01-26,24.77,24.8044,24.77,24.8044,308,22.0341958531349,22.0647964319539,22.0341958531349,22.0647964319539,346.241816622256,0.0,1.0
2024-01-29,24.7988,24.8085,24.78,24.78,2161,22.0598149423787,22.0684435939643,22.0430913702335,22.0430913702335,2429.3135250672,0.0,1.0
2024-01-30,24.805,24.82,24.805,24.81,8633,22.0653301629799,22.0786734386277,22.0653301629799,22.0697779215291,9704.88832110366,0.0,1.0
2024-01-31,24.8095,24.8129,24.8095,24.8129,787,22.0693331456742,22.0723576214877,22.0693331456742,22.0723576214877,884.715291174401,0.0,1.0
2024-02-01,24.8148,24.8166,24.8148,24.8166,621,22.0740477697364,22.0756489628142,22.0740477697364,22.0756489628142,698.104441955913,0.0,1.0
2024-02-02,24.815,24.815,24.815,24.815,67,22.0742256800784,22.0742256800784,22.0742256800784,22.0742256800784,75.3188367327635,0.0,1.0
2024-02-05,24.825,24.825,24.825,24.825,0,22.083121197177,22.083121197177,22.083121197177,22.083121197177,0,0.0,1.0
2024-02-06,24.8252,24.8599,24.825,24.825,1102,22.0832991075189,22.114166551851,22.083121197177,22.083121197177,1238.82623999262,0.0,1.0
2024-02-07,24.835,24.86,24.8001,24.81,866,22.0920167142755,22.1142555070219,22.0609713596016,22.0697779215291,973.524068814526,0.0,1.0
2024-02-08,24.846,24.8531,24.82,24.8531,3974,22.101801783084,22.1081176002239,22.0786734386277,22.1081176002239,4467.41876382091,0.0,1.0
2024-02-09,24.8452,24.8452,24.82,24.83,14183,22.1010901417161,22.1010901417161,22.0786734386277,22.0875689557263,15943.9859907579,0.0,1.0
2024-02-12,24.845,24.8546,24.845,24.8477,1128,22.1009122313741,22.1094519277887,22.1009122313741,22.1033140209907,1268.0544452919,0.0,1.0
2024-02-13,24.8448,24.87,24.8448,24.855,2722,22.1007343210321,22.1231510241205,22.1007343210321,22.1098077484727,3059.9682624863,0.0,1.0
2024-02-14,24.855,24.87,24.83,24.83,4957,22.1098077484727,22.1231510241205,22.0875689557263,22.0875689557263,5572.4697564822,0.0,1.0
2024-02-15,24.855,24.88,24.83,24.848,5737,22.1098077484727,22.1320465412191,22.0875689557263,22.1035808865037,6449.31591546064,0.0,1.0
2024-02-16,24.875,24.8844,24.85,24.86,4626,22.1275987826698,22.1359605687424,22.1053599899234,22.1142555070219,5200.37221978751,0.0,1.0
2024-02-20,24.875,24.9,24.86,24.86,13928,22.1275987826698,22.1498375754162,22.1142555070219,22.1142555070219,15657.3247464765,0.0,1.0
2024-02-21,24.89,24.9,24.8801,24.9,1886,22.1409420583176,22.1498375754162,22.13213549639,22.1498375754162,2120.16904594018,0.0,1.0
2024-02-22,24.9039,24.9039,24.88,24.8931,1320,22.1533068270846,22.1533068270846,22.1320465412191,22.1436996686182,1483.89349980967,0.0,1.0
2024-02-23,24.87,24.92,24.87,24.915,3302,22.1231510241205,22.1676286096133,22.1231510241205,22.163180851064,3711.98207300873,0.0,1.0
2024-02-26,24.9,24.91,24.88,24.88,758,22.1498375754162,22.1587330925147,22.1320465412191,22.1320465412191,852.114600648278,0.0,1.0
2024-02-27,24.905,24.92,24.87,24.87,2396,22.1542853339655,22.1676286096133,22.1231510241205,22.1231510241205,2693.491534503,0.0,1.0
2024-02-28,24.905,24.9199,24.905,24.9194,832,22.1542853339655,22.1675396544423,22.1542853339655,22.1670948785874,935.302569577001,0.0,1.0
2024-02-29,24.8902,24.8902,24.88,24.89,1516,22.1411199686596,22.1411199686596,22.1320465412191,22.1409420583176,1704.22920129656,0.0,1.0
2024-03-01,24.895,24.9099,24.8801,24.89,8652,22.1453898168669,22.1586441373438,22.13213549639,22.1409420583176,9726.247394207,0.0,1.0
2024-03-04,24.9,24.92,24.9,24.92,2100,22.1498375754162,22.1676286096133,22.1498375754162,22.1676286096133,2360.73965878811,0.0,1.0
2024-03-05,24.915,24.92,24.915,24.92,3061,22.163180851064,22.1676286096133,22.163180851064,22.1676286096133,3441.05909311924,0.0,1.0
2024-03-06,24.9302,24.95,24.92,24.92,2816,22.1767020370538,22.194315160909,22.1676286096133,22.1676286096133,3165.63946626063,0.0,1.0
2024-03-07,24.91,24.91,24.8909,24.91,2767,22.1587330925147,22.1587330925147,22.1417426548565,22.1587330925147,3110.55554088891,0.0,1.0
2024-03-08,24.93,24.9599,24.93,24.9599,6435,22.1765241267119,22.2031217228366,22.1765241267119,22.2031217228366,7233.98081157212,0.0,1.0
2024-03-11,24.9,24.96,24.9,24.93,11214,22.1498375754162,22.2032106780075,22.1498375754162,22.1765241267119,12606.3497779285,0.0,1.0
2024-03-12,24.93,24.9312,24.93,24.9312,1684,22.1765241267119,22.1775915887637,22.1765241267119,22.1775915887637,1893.0883739996,0.0,1.0
2024-03-13,24.94,24.98,24.93,24.93,1449,22.1854196438104,22.2210017122047,22.1765241267119,22.1765241267119,1628.9103645638,0.0,1.0
2024-03-14,24.93,25.0,24.93,24.98,9982,22.1765241267119,22.2387927464018,22.1765241267119,22.2210017122047,11221.3825114395,0.0,1.0
2024-03-15,24.965,25.0099,24.965,25.0099,1123,22.2076584365568,22.2475993083294,22.2076584365568,22.2475993083294,1262.4336365805,0.0,1.0
2024-03-18,24.97,24.99,24.9301,24.99,4543,22.2121061951061,22.2298972293032,22.1766130818828,22.2298972293032,5107.06679517827,0.0,1.0
2024-03-19,24.9752,25.0199,24.9301,24.975,13700,22.2167318639974,22.2564948254279,22.1766130818828,22.2165539536554,15401.0158692367,0.0,1.0
2024-03-20,25.0,25.0199,24.9301,25.0,26742,22.2387927464018,22.2564948254279,22.1766130818828,22.2387927464018,30062.3333120531,0.0,1.0
2024-03-21,24.95,24.9803,24.9301,24.9301,1405,22.194315160909,22.2212685777176,22.1766130818828,22.1766130818828,1579.44724790347,0.0,1.0
2024-03-22,24.9852,24.9908,24.92,24.92,1273,22.2256273810959,22.2306088706711,22.1676286096133,22.1676286096133,1431.05789792251,0.0,1.0
2024-03-25,24.985,25.01,24.9404,25.01,1339,22.2254494707539,22.2476882635004,22.1857754644944,22.2476882635004,1505.25257291299,0.0,1.0
2024-03-26,24.99,25.01,24.97,24.97,4667,22.2298972293032,22.2476882635004,22.2121061951061,22.2121061951061,5246.462851221,0.0,1.0
2024-03-27,24.505,24.505,24.4601,24.4601,293,22.2303695812612,22.2303695812612,22.1896373390984,22.1896373390984,322.980010465155,0.485531,1.0
2024-03-28,24.53,24.559,24.49,24.559,7391,22.2530490034008,22.2793571330828,22.2167619279774,22.2793571330828,8147.25343804765,0.0,1.0
2024-04-01,24.5,24.6,24.4201,24.6,71840,22.2258336968332,22.3165513853917,22.153350263675,22.3165513853917,79190.7302109788,0.0,1.0
2024-04-02,24.45,24.5,24.3701,24.5,24427,22.180474852554,22.2258336968332,22.1079914193957,22.2258336968332,26926.3915209295,0.0,1.0
2024-04-03,24.4452,24.48,24.421,24.43,4589,22.1761204035032,22.2076901591215,22.154166722872,22.1623313148423,5058.55040281432,0.0,1.0
2024-04-04,24.3777,24.49,24.36,24.48,2453,22.1148859637262,22.2167619279774,22.0988289328513,22.2076901591215,2703.9930568977,0.0,1.0
2024-04-05,24.422,24.45,24.4,24.45,11222,22.1550738997576,22.180474852554,22.1351160082747,22.180474852554,12370.2446329009,0.0,1.0
2024-04-08,24.4452,24.47,24.4,24.47,9862,22.1761204035032,22.1986183902657,22.1351160082747,22.1986183902657,10871.0882703323,0.0,1.0
2024-04-09,24.4556,24.5,24.41,24.41,6577,22.1855550431133,22.2258336968332,22.1441877771306,22.1441877771306,7249.96426221612,0.0,1.0
2024-04-10,24.3905,24.4499,24.35,24.3949,9122,22.1264978278617,22.1803841348654,22.0897571639955,22.1304894061583,10055.3708377582,0.0,1.0
2024-04-11,24.4452,24.49,24.35,24.35,4480,22.1761204035032,22.2167619279774,22.0897571639955,22.0897571639955,4938.39742963786,0.0,1.0
2024-04-12,24.3402,24.37,24.34,24.37,10489,22.0808668305168,22.1079007017072,22.0806853951396,22.1079007017072,11562.2434463106,0.0,1.0
2024-04-15,24.2641,24.36,24.2641,24.36,5986,22.0118306695237,22.0988289328513,22.0118306695237,22.0988289328513,6598.49263701168,0.0,1.0
2024-04-16,24.32,24.39,24.22,24.39,2465,22.0625418574279,22.1260442394189,21.9718241688694,22.1260442394189,2717.22090715566,0.0,1.0
2024-04-17,24.3,24.3,24.2094,24.2615,8704,22.0443983197162,22.0443983197162,21.9622080938822,22.0094720096212,9594.6007204393,0.0,1.0
2024-04-18,24.225,24.29,24.21,24.25,15973,21.9763600532974,22.0353265508604,21.9627524000136,21.999039475437,17607.3710141977,0.0,1.0
2024-04-19,24.1739,24.192,24.15,24.192,604,21.930003314444,21.9464232160731,21.9083217868785,21.9464232160731,665.801796317247,0.0,1.0
2024-04-22,24.2938,24.31,24.2,24.2743,3550,22.0387738230256,22.0534700885721,21.9536806311577,22.0210838737567,3913.23903464608,0.0,1.0
2024-04-23,24.3955,24.42,24.3785,24.3785,6147,22.1310337122896,22.1532595459864,22.1156117052347,22.1156117052347,6775.96629463928,0.0,1.0
2024-04-24,24.4115,24.45,24.39,24.39,2986,22.145548542459,22.180474852554,22.1260442394189,22.1260442394189,3291.53007252202,0.0,1.0
2024-04-25,24.3852,24.4199,24.315,24.34,19225,22.1216897903681,22.1531688282979,22.058005973,22.0806853951396,21192.1184341044,0.0,1.0
2024-04-26,24.4648,24.4682,24.4318,24.4682,740,22.1939010704607,22.1969854718716,22.1639642332363,22.1969854718716,815.71743257411,0.0,1.0
2024-04-29,24.4851,24.51,24.45,24.46,4702,22.212316761238,22.2349054656891,22.180474852554,22.1895466214098,5183.11265941011,0.0,1.0
2024-04-30,24.3707,24.5099,24.3707,24.4819,16851,22.1085357255271,22.2348147480005,22.1085357255271,22.2094137952042,18575.2087247383,0.0,1.0
2024-05-01,24.3921,24.48,24.3921,24.415,42339,22.1279493108786,22.2076901591215,22.1279493108786,22.1487236615585,46671.1626726424,0.0,1.0
2024-05-02,24.468,24.48,24.4,24.4103,10048,22.1968040364945,22.2076901591215,22.1351160082747,22.1444599301963,11076.1199493307,0.0,1.0
2024-05-03,24.5601,24.5899,24.51,24.52,6956,22.2803550276569,22.3073888988473,22.2349054656891,22.2439772345449,7667.74386619665,0.0,1.0
2024-05-06,24.66,24.66,24.57,24.57,6239,22.3709819985268,22.3709819985268,22.2893360788242,22.2893360788242,6877.37981328364,0.0,1.0
2024-05-07,24.6601,24.67,24.635,24.67,17637,22.3710727162154,22.3800537673827,22.3483025763872,22.3800537673827,19441.6329166346,0.0,1.0
2024-05-08,24.6347,24.67,24.61,24.61,2220,22.3480304233215,22.3800537673827,22.3256231542476,22.3256231542476,2447.15229772234,0.0,1.0
2024-05-09,24.675,24.71,24.675,24.71,1541,22.3845896518106,22.4163408428061,22.3845896518106,22.4163408428061,1698.67643729285,0.0,1.0
2024-05-10,24.67,24.7399,24.67,24.69,2680,22.3800537673827,22.4434654316851,22.3800537673827,22.3981973050944,2954.21989094408,0.0,1.0
2024-05-13,24.6861,24.73,24.6601,24.6601,21608,22.3946593152406,22.4344843805178,22.3710727162154,22.3710727162154,23818.9490311641,0.0,1.0
2024-05-14,24.7239,24.75,24.69,24.72,10358,22.4289506015157,22.4526279182295,22.3981973050944,22.4254126116619,11417.8394143279,0.0,1.0
2024-05-15,24.792,24.82,24.7107,24.7107,1509,22.4907293474241,22.5161303002205,22.416975866626,22.416975866626,1663.40216993829,0.0,1.0
2024-05-16,24.7801,24.82,24.7501,24.7867,18824,22.4799339424856,22.5161303002205,22.4527186359181,22.4859213099305,20750.0877713177,0.0,1.0
2024-05-17,24.7941,24.7941,24.76,24.77,7064,22.4926344188838,22.4926344188838,22.4616996870853,22.4707714559412,7786.79451851828,0.0,1.0
2024-05-20,24.7943,24.84,24.7845,24.82,2964,22.4928158542609,22.5342738379322,22.4839255207822,22.5161303002205,3267.27901371577,0.0,1.0
2024-05-21,24.815,24.849,24.8,24.83,5896,22.5115944157925,22.5424384299024,22.4979867625088,22.5252020690763,6499.28376007699,0.0,1.0
2024-05-22,24.7944,24.8336,24.7944,24.8336,1057,22.4929065719495,22.5284679058644,22.4929065719495,22.5284679058644,1165.15314355518,0.0,1.0
2024-05-23,24.7603,24.79,24.7603,24.7843,8357,22.461971840151,22.4889149936529,22.461971840151,22.4837440854051,9212.09538381333,0.0,1.0
2024-05-24,24.805,24.86,24.805,24.86,2035,22.5025226469367,22.5524173756439,22.5025226469367,22.5524173756439,2243.22293957881,0.0,1.0
2024-05-28,24.805,24.85,24.8,24.815,1383,22.5025226469367,22.543345606788,22.4979867625088,22.5115944157925,1524.50974222972,0.0,1.0
2024-05-29,24.82,24.82,24.76,24.7878,1401,22.5161303002205,22.5161303002205,22.4616996870853,22.4869192045046,1544.35151761666,0.0,1.0
2024-05-30,24.8,24.81,24.75,24.81,80464,22.4979867625088,22.5070585313646,22.4526279182295,22.5070585313646,88697.1452630314,0.0,1.0
2024-05-31,24.8257,24.83,24.78,24.7869,4758,22.5213012084683,22.5252020690763,22.4798432247971,22.4861027453076,5244.84262728057,0.0,1.0
2024-06-03,24.836,24.836,24.78,24.805,1267,22.5306451303898,22.5306451303898,22.4798432247971,22.5025226469367,1396.64052306946,0.0,1.0
2024-06-04,24.845,24.845,24.82,24.82,998,22.5388097223601,22.5388097223601,22.5161303002205,22.5161303002205,1100.11621312022,0.0,1.0
2024-06-05,24.9299,24.9299,24.87,24.8899,3292,22.6158290399462,22.6158290399462,22.5614891444997,22.5795419645228,3628.84025409998,0.0,1.0
2024-06-06,24.8994,24.93,24.8994,24.93,1434,22.5881601449359,22.6159197576348,22.5881601449359,22.6159197576348,1580.72810582605,0.0,1.0
2024-06-07,24.895,24.9197,24.88,24.9197,682,22.5841685666393,22.6065758357133,22.5705609133556,22.6065758357133,751.78282299398,0.0,1.0
2024-06-10,24.9051,24.9399,24.9,24.9,1262,22.5933310531837,22.6249008088021,22.5887044510673,22.5887044510673,1391.12891879531,0.0,1.0
2024-06-11,24.915,24.915,24.8946,24.8946,4786,22.602312104351,22.602312104351,22.5838056958851,22.5838056958851,5275.70761121582,0.0,1.0
2024-06-12,24.9548,25.01,24.9548,25.0,6136,22.6384177443973,22.6884939084816,22.6384177443973,22.6794221396258,6763.84076523615,0.0,1.0
2024-06-13,24.9621,25.0,24.955,24.955,1604,22.6450401356621,22.6794221396258,22.6385991797744,22.6385991797744,1768.12265114713,0.0,1.0
2024-06-14,24.95,24.98,24.95,24.98,2494,22.6340632953465,22.6612786019141,22.6340632953465,22.6612786019141,2749.18821194572,0.0,1.0
2024-06-17,25.0,25.02,24.99,24.99,5242,22.6794221396258,22.6975656773375,22.6703503707699,22.6703503707699,5778.36592101823,0.0,1.0
2024-06-18,24.9752,25.01,24.94,24.96,4396,22.6569241528633,22.6884939084816,22.6249915264907,22.6431350642024,4845.80247783215,0.0,1.0
2024-06-20,24.9552,25.01,24.94,24.94,4771,22.6387806151515,22.6884939084816,22.6249915264907,22.6249915264907,5259.17279839338,0.0,1.0
2024-06-21,24.9641,24.99,24.92,24.99,1627,22.6468544894333,22.6703503707699,22.606847988779,22.6703503707699,1793.47603080821,0.0,1.0
2024-06-24,24.9585,25.0,24.94,24.99,1685,22.641774298874,22.6794221396258,22.6249915264907,22.6703503707699,1857.41064038835,0.0,1.0
2024-06-25,25.0017,25.02,24.91,24.91,5264,22.6809643403313,22.6975656773375,22.5977762199231,22.5977762199231,5802.61697982448,0.0,1.0
2024-06-26,24.98,25.02,24.9508,24.985,4240,22.6612786019141,22.6975656773375,22.634789036855,22.665814486342,4673.84042447869,0.0,1.0
2024-06-27,25.0149,25.0149,24.98,25.0,1832,22.692939075221,22.692939075221,22.6612786019141,22.6794221396258,2019.45180604834,0.0,1.0
2024-06-28,24.6043,24.62,24.58,24.62,5290,22.6857335778695,22.7002093409341,22.6633284159286,22.7002093409341,5737.38321281227,0.40265723,1.0
2024-07-01,24.624,24.65,24.6,24.6,5912,22.7038974334347,22.7278700346883,22.6817688784314,22.6817688784314,6411.98668320344,0.0,1.0
2024-07-02,24.6468,24.68,24.6468,24.65,2056,22.7249195606879,22.7555307284425,22.7249195606879,22.7278700346883,2229.87899537657,0.0,1.0
2024-07-03,24.66,24.66,24.62,24.64,3980,22.7370902659397,22.7370902659397,22.7002093409341,22.7186498034369,4316.59455330678,0.0,1.0
2024-07-05,24.6896,24.69,24.67,24.67,1828,22.7643821504439,22.7647509596939,22.7463104971911,22.7463104971911,1982.59669433286,0.0,1.0
2024-07-08,24.68,24.73,24.67,24.6883,12575,22.7555307284425,22.8016318846995,22.7463104971911,22.7631835203812,13638.486559757,0.0,1.0
2024-07-09,24.695,24.73,24.69,24.69,2572,22.7693610753196,22.8016318846995,22.7647509596939,22.7647509596939,2789.51788721232,0.0,1.0
2024-07-10,24.715,24.72,24.64,24.64,2106,22.7878015378224,22.7924116534481,22.7186498034369,22.7186498034369,2284.10757016685,0.0,1.0
2024-07-11,24.7248,24.7248,24.72,24.72,1563,22.7968373644488,22.7968373644488,22.7924116534481,22.7924116534481,1695.18524794434,0.0,1.0
2024-07-12,24.74,24.75,24.74,24.75,1678,22.8108521159509,22.8200723472023,22.8108521159509,22.8200723472023,1819.910969962,0.0,1.0
2024-07-15,24.755,24.8,24.755,24.76,5558,22.824682462828,22.8661735034593,22.824682462828,22.8292925784537,6028.0483736882,0.0,1.0
2024-07-16,24.7843,24.7843,24.77,24.77,931,22.8516977403946,22.8516977403946,22.8385128097051,22.8385128097051,1009.73606259513,0.0,1.0
2024-07-17,24.7254,24.7254,24.715,24.715,775,22.7973905783238,22.7973905783238,22.7878015378224,22.7878015378224,840.542909249437,0.0,1.0
2024-07-18,24.7169,24.73,24.7,24.7,2327,22.7895533817602,22.8016318846995,22.7739711909453,22.7739711909453,2523.79787073991,0.0,1.0
2024-07-19,24.7009,24.7009,24.7009,24.7009,16,22.7748010117579,22.7748010117579,22.7748010117579,22.7748010117579,17.3531439328916,0.0,1.0
2024-07-22,24.7343,24.79,24.6901,24.715,5428,22.8055965841376,22.8569532722079,22.7648431620064,22.7878015378224,5887.05407923346,0.0,1.0
2024-07-23,24.7386,24.74,24.7386,24.74,773,22.8095612835757,22.8108521159509,22.8095612835757,22.8108521159509,838.373766257824,0.0,1.0
2024-07-24,24.62,24.71,24.62,24.695,1787,22.7002093409341,22.7831914221967,22.7002093409341,22.7693610753196,1938.12926300483,0.0,1.0
2024-07-25,24.6405,24.69,24.64,24.68,8782,22.7191108149995,22.7647509596939,22.7186498034369,22.7555307284425,9524.70687616586,0.0,1.0
2024-07-26,24.7105,24.76,24.67,24.76,4007,22.7836524337593,22.8292925784537,22.7463104971911,22.8292925784537,4345.87798369353,0.0,1.0
2024-07-29,24.7216,24.7216,24.7123,24.7123,3270,22.7938868904483,22.7938868904483,22.7853120753845,22.7853120753845,3546.54879128472,0.0,1.0
2024-07-30,24.6801,24.715,24.6607,24.684,2281,22.755622930755,22.7878015378224,22.7377356821273,22.7592188209431,2473.90758193286,0.0,1.0
2024-07-31,24.7634,24.7671,24.7634,24.765,940,22.8324274570791,22.8358389426422,22.8324274570791,22.8339026940794,1019.49720605738,0.0,1.0
2024-08-01,24.7154,24.74,24.67,24.67,1899,22.7881703470725,22.8108521159509,22.7463104971911,22.7463104971911,2059.60127053506,0.0,1.0
2024-08-02,24.583,24.64,24.45,24.64,49599,22.666094485304,22.7186498034369,22.5434654096604,22.7186498034369,53793.661620468,0.0,1.0
2024-08-05,24.1593,24.325,23.66,23.66,5724,22.2754332871824,22.428212519018,21.8150671408002,21.8150671408002,6208.08724199196,0.0,1.0
2024-08-06,24.4302,24.4868,24.265,24.265,3913,22.5252093517827,22.5773958606656,22.3728911315096,22.3728911315096,4243.92826308779,0.0,1.0
2024-08-07,24.3679,24.4674,24.3679,24.4674,465,22.4677673110865,22.5595086120379,22.4677673110865,22.5595086120379,504.325745549661,0.0,1.0
2024-08-08,24.5691,24.5691,24.5001,24.51,5798,22.6532783638645,22.6532783638645,22.5896587682299,22.5987867971688,6288.3455326816,0.0,1.0
2024-08-09,24.6759,24.6759,24.58,24.58,759,22.7517504336294,22.7517504336294,22.6633284159286,22.6633284159286,823.189765316546,0.0,1.0
2024-08-12,24.6738,24.74,24.6499,24.67,7561,22.7498141850667,22.8108521159509,22.7277778323758,22.7463104971911,8200.44507978706,0.0,1.0
2024-08-13,24.7657,24.7657,24.68,24.68,1471,22.834548110267,22.834548110267,22.7555307284425,22.7555307284425,1595.40467033022,0.0,1.0
2024-08-14,24.8306,24.85,24.8306,24.85,687,22.8943874110885,22.9122746597162,22.8943874110885,22.9122746597162,745.100617618533,0.0,1.0
2024-08-15,24.8634,24.8634,24.8634,24.8634,0,22.9246297695931,22.9246297695931,22.9246297695931,22.9246297695931,0,0.0,1.0
2024-08-16,24.88,24.9299,24.88,24.8866,1098,22.9399353534704,22.9859443074149,22.9399353534704,22.9460207060963,1190.85950239469,0.0,1.0
2024-08-19,24.9102,24.9102,24.89,24.89,1577,22.9677804518496,22.9677804518496,22.9491555847218,22.9491555847218,1710.36924888563,0.0,1.0
2024-08-20,24.8799,24.8799,24.8311,24.8691,28223,22.9398431511579,22.9398431511579,22.8948484226511,22.9298853014064,30609.8613261249,0.0,1.0
2024-08-21,24.8823,24.92,24.82,24.8657,2418,22.9420560066582,22.976816278476,22.884613965962,22.9267504227809,2622.49387685824,0.0,1.0
2024-08-22,24.8449,24.92,24.8,24.92,2402,22.907572341778,22.976816278476,22.8661735034593,22.976816278476,2605.14073292535,0.0,1.0
2024-08-23,24.9304,24.9304,24.8606,24.8606,3753,22.9864053189774,22.9864053189774,22.9220481048427,22.9220481048427,4070.39682375889,0.0,1.0
2024-08-26,24.9102,24.9102,24.85,24.86,1396,22.9677804518496,22.9677804518496,22.9122746597162,22.9214948909676,1514.06180814479,0.0,1.0
2024-08-27,24.885,24.95,24.885,24.91,577,22.9445454690961,23.0044769722302,22.9445454690961,22.9675960472246,625.797753079903,0.0,1.0
2024-08-28,24.9015,24.93,24.9,24.9,3942,22.9597588506609,22.9860365097274,22.9583758159732,22.9583758159732,4275.38083646616,0.0,1.0
2024-08-29,24.9084,24.93,24.88,24.93,299,22.9661208102244,22.9860365097274,22.9399353534704,22.9860365097274,324.286877245911,0.0,1.0
2024-08-30,24.9704,24.99,24.95,24.95,754,23.023286243983,23.0413578972358,23.0044769722302,23.0044769722302,817.766907837516,0.0,1.0
2024-09-03,24.8302,24.8899,24.8302,24.8899,410,22.8940186018385,22.9490633824093,22.8940186018385,22.9490633824093,444.674313280346,0.0,1.0
2024-09-04,24.8449,24.91,24.8,24.91,3344,22.907572341778,22.9675960472246,22.8661735034593,22.9675960472246,3626.80708197434,0.0,1.0
2024-09-05,24.8001,24.83,24.8,24.83,10008,22.8662657057718,22.8938341972134,22.8661735034593,22.8938341972134,10854.3915300237,0.0,1.0
2024-09-06,24.7896,24.7896,24.7101,24.77,3745,22.8565844629578,22.8565844629578,22.7832836245092,22.8385128097051,4061.72025179243,0.0,1.0
2024-09-09,24.8604,24.8699,24.8532,24.8532,402,22.9218637002177,22.9306229199065,22.9152251337167,22.9152251337167,435.9977413139,0.0,1.0
2024-09-10,24.8904,24.8904,24.8001,24.865,1768,22.9495243939719,22.9495243939719,22.8662657057718,22.9261050065933,1917.52240458452,0.0,1.0
2024-09-11,24.9302,24.9302,24.8083,24.855,8432,22.9862209143524,22.9862209143524,22.8738262953979,22.9168847753419,9145.10685263386,0.0,1.0
2024-09-12,24.9502,24.9502,24.93,24.93,576,23.0046613768552,23.0046613768552,22.9860365097274,22.9860365097274,624.713181584097,0.0,1.0
2024-09-13,24.9799,24.98,24.91,24.91,408,23.0320454636718,23.0321376659844,22.9675960472246,22.9675960472246,442.505170288736,0.0,1.0
2024-09-16,24.9702,24.9702,24.9101,24.9101,566,23.023101839358,23.023101839358,22.9676882495371,22.9676882495371,613.867466626039,0.0,1.0
2024-09-17,24.9641,25.03,24.9641,25.02,327,23.0174774982946,23.0782388222413,23.0174774982946,23.0690185909899,354.654879128472,0.0,1.0
2024-09-18,24.9645,24.99,24.9001,24.9233,2908,23.0178463075447,23.0413578972358,22.9584680182857,22.979858954789,3153.93390980304,0.0,1.0
2024-09-19,25.0204,25.0799,24.96,24.98,13967,23.06938740024,23.1242477761858,23.0136972034816,23.0321376659844,15148.2100819185,0.0,1.0
2024-09-20,25.037,25.0899,25.02,25.0899,7113,23.0846929841173,23.1334680074372,23.0690185909899,23.1334680074372,7714.55704966611,0.0,1.0
2024-09-23,25.0407,25.1099,25.0,25.1099,2844,23.0881044696803,23.15190846994,23.0505781284871,23.15190846994,3084.52133407148,0.0,1.0
2024-09-24,25.045,25.08,25.0001,25.08,4490,23.0920691691184,23.1243399784983,23.0506703307997,23.1243399784983,4869.7260161677,0.0,1.0
2024-09-25,25.0511,25.07,25.0001,25.03,1103,23.0976935101818,23.1151197472469,23.0506703307997,23.0782388222413,1196.28235987371,0.0,1.0
2024-09-26,25.0603,25.0603,25.0421,25.0421,461,23.1061761229331,23.1061761229331,23.0893953020555,23.0893953020555,499.987459566438,0.0,1.0
2024-09-27,25.0502,25.1,25.0502,25.1,142,23.0968636893692,23.1427804410011,23.0968636893692,23.1427804410011,154.009152404412,0.0,1.0
2024-09-30,24.6702,24.69,24.61,24.64,2372,23.1177541793808,23.1363082054021,23.0613424436997,23.0894546043381,2531.28889363281,0.40265723,1.0
2024-10-01,24.62,24.6799,24.58,24.58,7836,23.0707131639125,23.1268437779872,23.0332302830613,23.0332302830613,8362.2174411917,0.0,1.0
2024-10-02,24.6257,24.6257,24.57,24.6223,500,23.0760544744338,23.0760544744338,23.0238595628485,23.0728684295614,533.576916870323,0.0,1.0
2024-10-03,24.6402,24.68,24.58,24.58,1763,23.0896420187424,23.1269374851893,23.0332302830613,23.0332302830613,1881.39220888475,0.0,1.0
2024-10-04,24.6553,24.69,24.6,24.69,4973,23.1037918062637,23.1363082054021,23.0519717234869,23.1363082054021,5306.95601519223,0.0,1.0
2024-10-07,24.6248,24.69,24.6,24.69,8975,23.0752111096146,23.1363082054021,23.0519717234869,23.1363082054021,9577.70565782231,0.0,1.0
2024-10-08,24.6548,24.695,24.6,24.61,6276,23.103323270253,23.1409935655085,23.0519717234869,23.0613424436997,6697.4574605563,0.0,1.0
2024-10-09,24.6802,24.6802,24.62,24.62,544,23.1271248995936,23.1271248995936,23.0707131639125,23.0707131639125,580.53168555491,0.0,1.0
2024-10-10,24.6748,24.6748,24.6748,24.6748,107,23.1220647106786,23.1220647106786,23.1220647106786,23.1220647106786,114.185460210249,0.0,1.0
2024-10-11,24.6999,24.75,24.6947,24.7,1968,23.1455852184128,23.1925325266789,23.1407124439021,23.1456789256149,2100.15874480159,0.0,1.0
2024-10-14,24.7302,24.7302,24.67,24.67,2903,23.1739785006576,23.1739785006576,23.1175667649765,23.1175667649765,3097.94757934909,0.0,1.0
2024-10-15,24.7202,24.77,24.67,24.7348,9915,23.1646077804448,23.2112739671045,23.1175667649765,23.1782890319554,10580.8302615385,0.0,1.0
2024-10-16,24.7302,24.7302,24.67,24.67,1293,23.1739785006576,23.1739785006576,23.1175667649765,23.1175667649765,1379.82990702665,0.0,1.0
2024-10-17,24.7402,24.7402,24.7,24.7303,2361,23.1833492208704,23.1833492208704,23.1456789256149,23.1740722078597,2519.55020146166,0.0,1.0
2024-10-18,24.7651,24.7651,24.71,24.71,102,23.2066823142002,23.2066823142002,23.1550496458277,23.1550496458277,108.849691041546,0.0,1.0
2024-10-21,24.71,24.81,24.71,24.8,5707,23.1550496458277,23.2487568479557,23.1550496458277,23.2393861277429,6090.24692915786,0.0,1.0
2024-10-22,24.7754,24.788,24.692,24.71,3138,23.2163341560194,23.2281412634875,23.1381823494447,23.1550496458277,3348.72873027815,0.0,1.0
2024-10-23,24.7448,24.78,24.71,24.77,2400,23.1876597521682,23.2206446873173,23.1550496458277,23.2112739671045,2561.16920097755,0.0,1.0
2024-10-24,24.765,24.765,24.7002,24.76,498,23.2065886069981,23.2065886069981,23.1458663400192,23.2019032468917,531.442609202841,0.0,1.0
2024-10-25,24.7551,24.818,24.7551,24.818,4000,23.1973115939874,23.2562534241259,23.1973115939874,23.2562534241259,4268.61533496259,0.0,1.0
2024-10-28,24.7703,24.7703,24.7201,24.73,816,23.2115550887109,23.2115550887109,23.1645140732426,23.1737910862533,870.797528332366,0.0,1.0
2024-10-29,24.7803,24.82,24.72,24.74,8050,23.2209258089237,23.2581275681685,23.1644203660405,23.1831618064661,8590.58836161219,0.0,1.0
2024-10-30,24.7698,24.82,24.7101,24.78,4862,23.2110865527002,23.2581275681685,23.1551433530298,23.2206446873173,5188.50193964703,0.0,1.0
2024-10-31,24.735,24.735,24.7,24.7,191,23.1784764463597,23.1784764463597,23.1456789256149,23.1456789256149,203.826382244463,0.0,1.0
2024-11-01,24.731,24.82,24.73,24.82,844,23.1747281582746,23.2581275681685,23.1737910862533,23.2581275681685,900.677835677104,0.0,1.0
2024-11-04,24.7533,24.76,24.71,24.72,2866,23.1956248643491,23.2019032468917,23.1550496458277,23.1644203660405,3058.46288750069,0.0,1.0
2024-11-05,24.8104,24.86,24.75,24.86,1026,23.2491316767642,23.2956104490197,23.1925325266789,23.2956104490197,1094.8998334179,0.0,1.0
2024-11-06,24.8955,24.93,24.86,24.8669,987,23.3288765057751,23.3612054905093,23.2956104490197,23.3020762459665,1053.28083390202,0.0,1.0
2024-11-07,24.9148,24.9377,24.88,24.88,3153,23.3469619957858,23.3684209450731,23.3143518894453,23.3143518894453,3364.73603778426,0.0,1.0
2024-11-08,24.8952,24.8952,24.84,24.85,3461,23.3285953841687,23.3285953841687,23.2768690085941,23.2862397288069,3693.41941857638,0.0,1.0
2024-11-11,24.9148,24.9148,24.86,24.86,1564,23.3469619957858,23.3469619957858,23.2956104490197,23.2956104490197,1669.02859597037,0.0,1.0
2024-11-12,24.9,24.9,24.9,24.9,50,23.3330933298709,23.3330933298709,23.3330933298709,23.3330933298709,53.3576916870322,0.0,1.0
2024-11-13,24.9098,24.9098,24.85,24.8981,517,23.3422766356794,23.3422766356794,23.2862397288069,23.3313128930305,551.718532043914,0.0,1.0
2024-11-14,24.9098,24.915,24.87,24.87,1249,23.3422766356794,23.3471494101901,23.3049811692325,23.3049811692325,1332.87513834207,0.0,1.0
2024-11-15,24.8999,24.8999,24.84,24.84,1114,23.3329996226688,23.3329996226688,23.2768690085941,23.2768690085941,1188.80937078708,0.0,1.0
2024-11-18,24.91,24.91,24.91,24.91,623,23.3424640500837,23.3424640500837,23.3424640500837,23.3424640500837,664.836838420422,0.0,1.0
2024-11-19,24.9105,24.95,24.85,24.8974,1346,23.3429325860943,23.3799469309349,23.2862397288069,23.3306569426156,1436.38906021491,0.0,1.0
2024-11-20,24.9077,24.91,24.8411,24.8772,3845,23.3403087844347,23.3424640500837,23.2778997878175,23.3117280877857,4103.20649073279,0.0,1.0
2024-11-21,24.9041,24.9499,24.86,24.91,3505,23.3369353251581,23.3798532237328,23.2956104490197,23.3424640500837,3740.37418726097,0.0,1.0
2024-11-22,24.915,24.96,24.87,24.875,3102,23.3471494101901,23.3893176511477,23.3049811692325,23.3096665293389,3310.31119226348,0.0,1.0
2024-11-25,24.9508,24.9508,24.89,24.9,769,23.3806965885519,23.3806965885519,23.3237226096581,23.3330933298709,820.641298146557,0.0,1.0
2024-11-26,24.93,24.9408,24.9,24.9,2963,23.3612054905093,23.3713258683391,23.3330933298709,23.3330933298709,3161.97680937353,0.0,1.0
2024-11-27,24.915,24.9312,24.89,24.9312,3813,23.3471494101901,23.3623299769348,23.3237226096581,23.3623299769348,4069.05756805308,0.0,1.0
2024-11-29,24.94,24.94,24.94,24.94,154,23.3705762107221,23.3705762107221,23.3705762107221,23.3705762107221,164.341690396059,0.0,1.0
2024-12-02,24.945,24.945,24.94,24.94,227,23.3752615708285,23.3752615708285,23.3705762107221,23.3705762107221,242.243920259126,0.0,1.0
2024-12-03,24.945,24.945,24.945,24.945,90,23.3752615708285,23.3752615708285,23.3752615708285,23.3752615708285,96.043845036658,0.0,1.0
2024-12-04,24.9493,24.9575,24.9401,24.9401,3718,23.37929098052,23.3869749710945,23.3706699179242,23.3706699179242,3967.67795384772,0.0,1.0
2024-12-05,24.9501,24.97,24.946,24.97,2141,23.380040638137,23.3986883713605,23.3761986428498,23.3986883713605,2284.77635803872,0.0,1.0
2024-12-06,25.01,25.01,24.96,24.96,2150,23.4361712522117,23.4361712522117,23.3893176511477,23.3893176511477,2294.38074254239,0.0,1.0
2024-12-09,24.995,25.0,24.96,24.96,762,23.4221151718925,23.4268005319989,23.3893176511477,23.3893176511477,813.171221310371,0.0,1.0
2024-12-10,25.01,25.0273,24.9501,24.9811,1359,23.4361712522117,23.4523825981798,23.380040638137,23.4090898707967,1450.26206005354,0.0,1.0
2024-12-11,25.005,25.0747,24.97,25.0747,3513,23.4314858921053,23.4967998119885,23.3986883713605,23.4967998119885,3748.91141793088,0.0,1.0
2024-12-12,25.0202,25.0202,24.96,24.96,348,23.4457293868287,23.4457293868287,23.3893176511477,23.3893176511477,371.369534141745,0.0,1.0
2024-12-13,25.0303,25.0303,25.0041,25.0041,1200,23.4551938142437,23.4551938142437,23.4306425272861,23.4306425272861,1280.58460048877,0.0,1.0
2024-12-16,25.0306,25.0991,25.0,25.0991,5997,23.4554749358501,23.5196643693077,23.4268005319989,23.5196643693077,6399.72154094264,0.0,1.0
2024-12-17,25.0302,25.06,24.99,25.06,4114,23.4551001070415,23.4830248532757,23.4174298117861,23.4830248532757,4390.27087200902,0.0,1.0
2024-12-18,24.9661,25.07,24.54,24.98,20763,23.3950337904775,23.4923955734885,22.9957474022101,23.4080590915733,22157.315049957,0.0,1.0
2024-12-19,24.94,25.01,24.8906,25.01,4722,23.3705762107221,23.4361712522117,23.3242848528709,23.4361712522117,5039.10040292333,0.0,1.0
2024-12-20,24.9949,25.0,24.96,25.0,4335,23.4220214646904,23.4268005319989,23.3893176511477,23.4268005319989,4626.11186926569,0.0,1.0
2024-12-23,25.0249,25.05,25.0249,25.0279,918,23.4501336253288,23.4736541330629,23.4501336253288,23.4529448413926,979.647219373911,0.0,1.0
2024-12-24,25.0698,25.0698,25.02,25.06,459,23.4922081590842,23.4922081590842,23.4455419724245,23.4830248532757,489.823609686957,0.0,1.0
2024-12-26,25.06,25.1,25.0,25.0,2395,23.4830248532757,23.5205077341269,23.4268005319989,23.4268005319989,2555.83343180884,0.0,1.0
2024-12-27,25.0596,25.0983,25.0,25.0,544,23.4826500244672,23.5189147116907,23.4268005319989,23.4268005319989,580.53168555491,0.0,1.0
2024-12-30,25.03,25.11,24.9901,25.0505,6913,23.4549126926373,23.5298784543397,23.4175235189882,23.4741226690735,7377.23445264908,0.0,1.0
2024-12-31,24.6599,24.6599,24.63,24.64,3377,23.4854211619607,23.4854211619607,23.4569452114198,23.4664689406977,3545.87987695459,0.40265723,1.0
2025-01-02,24.6747,24.68,24.62,24.62,5719,23.4995162812919,23.5045638578092,23.4474214821419,23.4474214821419,6005.0005970694,0.0,1.0
2025-01-03,24.6946,24.74,24.6401,24.74,2430,23.5184685025549,23.5617062334765,23.4665641779905,23.5617062334765,2551.52149866736,0.0,1.0
2025-01-06,24.65,24.67,24.6401,24.67,2589,23.4759926699756,23.4950401285313,23.4665641779905,23.4950401285313,2718.47290537028,0.0,1.0
2025-01-07,24.68,24.7399,24.6401,24.67,4594,23.5045638578092,23.5616109961837,23.4665641779905,23.4950401285313,4823.74064398266,0.0,1.0
2025-01-08,24.6799,24.74,24.6201,24.6201,1860,23.5044686205164,23.5617062334765,23.4475167194347,23.4475167194347,1953.01645577008,0.0,1.0
2025-01-10,24.6748,24.6748,24.6301,24.64,475,23.4996115185847,23.4996115185847,23.4570404487126,23.4664689406977,498.754202414402,0.0,1.0
2025-01-13,24.6952,24.6952,24.64,24.64,1143,23.5190399263116,23.5190399263116,23.4664689406977,23.4664689406977,1200.16011233613,0.0,1.0
2025-01-14,24.6993,24.6993,24.65,24.67,4529,23.5229446553155,23.5229446553155,23.4759926699756,23.4950401285313,4755.49006891542,0.0,1.0
2025-01-15,24.7249,24.7799,24.69,24.69,2157,23.5473254022669,23.5997059132952,23.5140875870871,23.5140875870871,2264.86908338498,0.0,1.0
2025-01-16,24.6949,24.7525,24.69,24.7525,688,23.5187542144332,23.5736108950738,23.5140875870871,23.5736108950738,722.406086865493,0.0,1.0
2025-01-17,24.7397,24.7397,24.67,24.67,3087,23.5614205215982,23.5614205215982,23.4950401285313,23.4950401285313,3241.37731127001,0.0,1.0
2025-01-21,24.7452,24.8099,24.71,24.8099,2510,23.566658572701,23.6282771011289,23.5331350456428,23.6282771011289,2635.52220644242,0.0,1.0
2025-01-22,24.7457,24.79,24.7011,24.7011,2073,23.5671347591649,23.6093248798659,23.5246589265855,23.5246589265855,2176.66834022117,0.0,1.0
2025-01-23,24.7498,24.75,24.72,24.75,1811,23.5710394881688,23.5712299627544,23.5426587749207,23.5712299627544,1901.56602225786,0.0,1.0
2025-01-24,24.7548,24.77,24.72,24.77,3466,23.5758013528078,23.5902774213101,23.5426587749207,23.5902774213101,3639.33066435434,0.0,1.0
2025-01-27,24.7337,24.74,24.695,24.695,3263,23.5557062840314,23.5617062334765,23.518849451726,23.518849451726,3426.17886837514,0.0,1.0
2025-01-28,24.7647,24.765,24.735,24.735,4992,23.5852298447929,23.5855155566712,23.5569443688375,23.5569443688375,5241.64416516355,0.0,1.0
2025-01-29,24.7747,24.8199,24.74,24.789,1084,23.5947535740707,23.6378008304068,23.5617062334765,23.6083725069381,1138.20959035203,0.0,1.0
2025-01-30,24.7761,24.7761,24.7405,24.7405,280,23.5960868961696,23.5960868961696,23.5621824199404,23.5621824199404,294.0024772127,0.0,1.0
2025-01-31,24.7847,24.84,24.7401,24.81,3607,23.6042773033486,23.6569435262553,23.5618014707693,23.6283723384217,3787.38191180789,0.0,1.0
2025-02-03,24.7748,24.78,24.77,24.78,2798,23.5948488113635,23.599801150588,23.5902774213101,23.599801150588,2937.92475443262,0.0,1.0
2025-02-04,24.785,24.8499,24.77,24.77,3153,23.604563015227,23.6663720182404,23.5902774213101,23.5902774213101,3310.67789518443,0.0,1.0
2025-02-05,24.7833,24.7833,24.75,24.75,1432,23.6029439812497,23.6029439812497,23.5712299627544,23.5712299627544,1503.61266917352,0.0,1.0
2025-02-06,24.8144,24.8144,24.77,24.7977,1395,23.6325627793039,23.6325627793039,23.5902774213101,23.6166581514099,1464.76234182756,0.0,1.0
2025-02-07,24.8052,24.8052,24.79,24.79,370,23.6238009483683,23.6238009483683,23.6093248798659,23.6093248798659,388.503273459639,0.0,1.0
2025-02-10,24.85,24.8599,24.77,24.84,4659,23.6664672555332,23.6758957475183,23.5902774213101,23.6569435262553,4891.99121904988,0.0,1.0
2025-02-11,24.8253,24.8253,24.78,24.81,4003,23.6429436442168,23.6429436442168,23.599801150588,23.6283723384217,4203.18541529442,0.0,1.0
2025-02-12,24.8234,24.8234,24.8234,24.8234,135,23.641134135654,23.641134135654,23.641134135654,23.641134135654,141.751194370409,0.0,1.0
2025-02-13,24.8246,24.87,24.8246,24.87,335,23.6422769831674,23.6855147140889,23.6422769831674,23.6855147140889,351.752963808051,0.0,1.0
2025-02-14,24.8395,24.8395,24.8197,24.8197,396,23.6564673397914,23.6564673397914,23.6376103558212,23.6376103558212,415.803503486533,0.0,1.0
2025-02-18,24.82,24.88,24.81,24.86,9734,23.6378960676995,23.6950384433668,23.6283723384217,23.6759909848111,10220.7861185301,0.0,1.0
2025-02-19,24.845,24.8999,24.82,24.82,774,23.6617053908942,23.7139906646298,23.6378960676995,23.6378960676995,812.706847723679,0.0,1.0
2025-02-20,24.845,24.845,24.7901,24.7901,1472,23.6617053908942,23.6617053908942,23.6094201171587,23.6094201171587,1545.61302306105,0.0,1.0
2025-02-21,24.8497,24.8999,24.8,24.8001,4042,23.6661815436548,23.7139906646298,23.6188486091438,23.6189438464366,4244.13576033477,0.0,1.0
2025-02-24,24.8498,24.855,24.81,24.855,2893,23.6662767809476,23.6712291201721,23.6283723384217,23.6712291201721,3037.6755949155,0.0,1.0
2025-02-25,24.8544,24.855,24.82,24.8375,1931,23.6706576964154,23.6712291201721,23.6378960676995,23.6545625939358,2027.56708392044,0.0,1.0
2025-02-26,24.8596,24.8596,24.8596,24.8596,13,23.6756100356399,23.6756100356399,23.6756100356399,23.6756100356399,13.6501150134468,0.0,1.0
2025-02-27,24.84,24.84,24.84,24.84,1875,23.6569435262553,23.6569435262553,23.6569435262553,23.6569435262553,1968.7665884779,0.0,1.0
2025-02-28,24.8696,24.8696,24.82,24.8201,2237,23.6851337649178,23.6851337649178,23.6378960676995,23.6379913049923,2348.86979116004,0.0,1.0
2025-03-03,24.8693,24.8693,24.8401,24.8401,1339,23.6848480530395,23.6848480530395,23.6570387635481,23.6570387635481,1405.96184638502,0.0,1.0
2025-03-04,24.8347,24.86,24.82,24.86,2471,23.651895949738,23.6759909848111,23.6378960676995,23.6759909848111,2594.57186140208,0.0,1.0
2025-03-05,24.8745,24.875,24.85,24.85,742,23.689800392264,23.6902765787279,23.6664672555332,23.6664672555332,779.106564613654,0.0,1.0
2025-03-06,24.8694,24.93,24.84,24.9,29732,23.6849432903323,23.7426570897562,23.6569435262553,23.7140859019226,31218.8630445999,0.0,1.0
2025-03-07,24.8842,24.8842,24.83,24.831,9400,23.6990384096635,23.6990384096635,23.6474197969774,23.6483721699052,9870.08316356922,0.0,1.0
2025-03-10,24.865,24.92,24.8,24.82,6055,23.68075284945,23.7331333604783,23.6188486091438,23.6378960676995,6357.80356972463,0.0,1.0
2025-03-11,24.8847,24.93,24.84,24.8724,29867,23.6995145961274,23.7426570897562,23.6569435262553,23.6878004091156,31360.6142389704,0.0,1.0
2025-03-12,24.9045,24.9045,24.88,24.88,1079,23.7183715800976,23.7183715800976,23.6950384433668,23.6950384433668,1132.95954611608,0.0,1.0
2025-03-13,24.8948,24.895,24.85,24.86,6002,23.7091335626981,23.7093240372836,23.6664672555332,23.6759909848111,6302.15310082365,0.0,1.0
2025-03-14,24.9146,24.9699,24.86,24.9699,779,23.7279905466683,23.780656769575,23.6759909848111,23.780656769575,817.956891959618,0.0,1.0
2025-03-17,24.9192,24.9192,24.9192,24.9192,320,23.7323714621361,23.7323714621361,23.7323714621361,23.7323714621361,336.002831100228,0.0,1.0
2025-03-18,24.9216,24.9216,24.9216,24.9216,98,23.7346571571628,23.7346571571628,23.7346571571628,23.7346571571628,102.900867024445,0.0,1.0
2025-03-19,24.924,24.925,24.924,24.925,1080,23.7369428521895,23.7378952251173,23.7369428521895,23.7378952251173,1134.00955496327,0.0,1.0
2025-03-20,24.92,24.92,24.87,24.89,2567,23.7331333604783,23.7331333604783,23.6855147140889,23.7045621726447,2695.37271073215,0.0,1.0
2025-03-21,24.9247,24.925,24.9247,24.925,283,23.7376095132389,23.7378952251173,23.7376095132389,23.7378952251173,297.152503754265,0.0,1.0
2025-03-24,24.93,24.97,24.8701,24.8701,504,23.7426570897562,23.7807520068677,23.6856099513817,23.6856099513817,529.20445898286,0.0,1.0
2025-03-25,24.9296,24.93,24.9296,24.93,627,23.7422761405851,23.7426570897562,23.7422761405851,23.7426570897562,658.35554718701,0.0,1.0
2025-03-26,24.925,24.925,24.8611,24.9,2684,23.7378952251173,23.7378952251173,23.6770385950316,23.7140859019226,2818.22374585316,0.0,1.0
2025-03-27,24.91,24.9599,24.9088,24.93,3716,23.7236096312005,23.7711330402971,23.7224667836871,23.7426570897562,3901.8328761514,0.0,1.0
2025-03-28,24.925,24.925,24.925,24.925,18,23.7378952251173,23.7378952251173,23.7378952251173,23.7378952251173,18.9001592493878,0.0,1.0
2025-03-31,24.5398,24.5398,24.49,24.49,76613,23.7545210183634,23.7545210183634,23.7063146292847,23.7063146292847,79145.6790876405,0.40265723,1.0
2025-04-01,24.5296,24.58,24.41,24.53,71288,23.7446474206003,23.7934346095475,23.6288746468289,23.7450346205126,73644.6447835186,0.0,1.0
2025-04-02,24.5246,24.62,24.49,24.49,4704,23.7398074216968,23.8321546007754,23.7063146292847,23.7063146292847,4859.50523316227,0.0,1.0
2025-04-03,24.0801,24.43,24.0801,24.43,4202,23.3095315191768,23.6482346424429,23.3095315191768,23.6482346424429,4340.91007435114,0.0,1.0
2025-04-04,23.4261,23.87,23.409,23.87,5751,22.6764596626005,23.1061547652522,22.6599068663506,23.1061547652522,5941.11704845156,0.0,1.0
2025-04-07,23.3292,23.46,23.0401,23.0596,3094,22.5826604838509,22.7092748551662,22.3028117472512,22.3216877429748,3196.2817158597,0.0,1.0
2025-04-08,23.1,23.645,23.1,23.58,2286,22.360794934115,22.8883548145952,22.360794934115,22.8254348288499,2361.57078295258,0.0,1.0
2025-04-09,24.1398,24.1398,23.15,23.15,359,23.3673211060844,23.3673211060844,22.4091949231499,22.4091949231499,370.867852615912,0.0,1.0
2025-04-10,23.649,24.12,23.43,23.76,153666,22.892226813718,23.3481547104266,22.6802348617452,22.9996747893754,158745.903732804,0.0,1.0
2025-04-11,23.8032,23.86,23.545,23.6,11621,23.0414923799016,23.0964747674452,22.7915548365255,22.8447948244638,12005.1680090516,0.0,1.0
2025-04-14,24.008,24.08,23.85,23.91,7984,23.2397387349885,23.3094347191987,23.0867947696382,23.1448747564801,8247.93575288422,0.0,1.0
2025-04-15,24.0233,24.12,23.99,24.0,3641,23.2545491316331,23.3481547104266,23.2223147389359,23.2319947367429,3761.36448850846,0.0,1.0
2025-04-16,23.84,24.02,23.73,23.99,12547,23.0771147718313,23.2513547323568,22.9706347959545,23.2223147389359,12961.7797960218,0.0,1.0
2025-04-17,23.835,23.9399,23.83,23.9,8501,23.0722747729278,23.1738179499229,23.0674347740243,23.1351947586731,8782.02678297455,0.0,1.0
2025-04-21,23.64,23.69,23.4601,23.69,4530,22.8835148156917,22.9319148047266,22.7093716551442,22.9319148047266,4679.75312632335,0.0,1.0
2025-04-22,23.8491,23.93,23.7201,23.75,3797,23.0859235698356,23.164234752094,22.9610515981256,22.9899947915685,3922.52154981231,0.0,1.0
2025-04-23,24.0509,24.18,23.96,24.18,6681,23.2812659255804,23.4062346972684,23.193274745515,23.4062346972684,6901.86106776297,0.0,1.0
2025-04-24,24.2196,24.24,24.1562,24.18,2972,23.4445674885841,23.4643146841103,23.3831963024878,23.4062346972684,3070.2486294554,0.0,1.0
2025-04-25,24.3307,24.3307,24.14,24.14,290,23.5521122642196,23.5521122642196,23.3675147060405,23.3675147060405,299.586844731516,0.0,1.0
2025-04-28,24.3409,24.41,24.25,24.41,4306,23.5619858619827,23.6288746468289,23.4739946819173,23.6288746468289,4448.34811522038,0.0,1.0
2025-04-29,24.3343,24.4199,24.3343,24.3599,7498,23.5555970634301,23.6384578446578,23.5555970634301,23.5803778578159,7745.86952343762,0.0,1.0
2025-04-30,24.36,24.36,24.2873,24.3199,8359,23.580474657794,23.580474657794,23.5101010737373,23.541657866588,8635.33253486465,0.0,1.0
2025-05-01,24.4036,24.45,24.36,24.42,4296,23.6226794482324,23.6675946380568,23.580474657794,23.6385546446359,4438.01753436758,0.0,1.0
2025-05-02,24.46,24.52,24.4,24.47,10971,23.6772746358638,23.7353546227056,23.6191946490219,23.6869546336708,11333.6802536188,0.0,1.0
2025-05-05,24.4552,24.51,24.41,24.4799,1481,23.6726282369164,23.7256746248987,23.6288746468289,23.6965378314997,1529.9590243013,0.0,1.0
2025-05-06,24.37,24.46,24.34,24.4,10182,23.590154655601,23.6772746358638,23.5611146621801,23.6191946490219,10518.5974243321,0.0,1.0
2025-05-07,24.4095,24.4599,24.3698,24.3698,2712,23.6283906469385,23.6771778358857,23.5899610556449,23.5899610556449,2801.65352728233,0.0,1.0
2025-05-08,24.4663,24.56,24.3801,24.51,1616,23.6833730344822,23.7740746139335,23.599931453386,23.7256746248987,1669.42186581424,0.0,1.0
2025-05-09,24.4819,24.53,24.45,24.4501,6950,23.6984738310611,23.7450346205126,23.6675946380568,23.6676914380349,7179.75369270358,0.0,1.0
2025-05-12,24.7211,24.75,24.59,24.6,4706,23.9300193786039,23.9579945722661,23.8031146073545,23.8127946051614,4861.57134933282,0.0,1.0
2025-05-13,24.795,24.8899,24.795,24.84,1515,24.0015545623975,24.0934177415857,24.0015545623975,24.0451145525289,1565.08299920085,0.0,1.0
2025-05-14,24.7903,24.8599,24.73,24.84,6509,23.9970049634282,24.0643777481648,23.9386345766521,24.0451145525289,6724.17507709463,0.0,1.0
2025-05-15,24.87,24.87,24.77,24.81,9046,24.0741545459498,24.0741545459498,23.97735456788,24.0160745591079,9345.04343945276,0.0,1.0
2025-05-16,24.8363,24.8888,24.835,24.835,1232,24.0415329533403,24.0923529418269,24.0402745536254,24.0402745536254,1272.72756106631,0.0,1.0
2025-05-19,24.836,24.84,24.73,24.73,9652,24.0412425534061,24.0451145525289,23.9386345766521,23.9386345766521,9971.07663913309,0.0,1.0
2025-05-20,24.855,24.87,24.76,24.87,16712,24.0596345492393,24.0741545459498,23.9676745700731,24.0741545459498,17264.4667212176,0.0,1.0
2025-05-21,24.721,24.85,24.721,24.805,2077,23.9299225786259,24.0547945503359,23.9299225786259,24.0112345602045,2145.66164312882,0.0,1.0
2025-05-22,24.7489,24.79,24.64,24.64,5968,23.9569297725073,23.996714563494,23.8515145963894,23.8515145963894,6165.29065295756,0.0,1.0
2025-05-23,24.6831,24.7399,24.63,24.63,1152,23.8932353869374,23.948217774481,23.8418345985824,23.8418345985824,1190.08291424382,0.0,1.0
2025-05-27,24.8253,24.8253,24.73,24.82,1410,24.0308849557526,24.0308849557526,23.9386345766521,24.0257545569149,1456.61190024634,0.0,1.0
2025-05-28,24.81,24.82,24.6,24.77,39362,24.0160745591079,24.0257545569149,23.8127946051614,23.97735456788,40663.2323528344,0.0,1.0
2025-05-29,24.7833,24.8,24.76,24.78,4197,23.9902289649633,24.006394561301,23.9676745700731,23.987034565687,4335.74478392475,0.0,1.0
2025-05-30,24.7895,24.8,24.7895,24.8,2080,23.9962305636036,24.006394561301,23.9962305636036,24.006394561301,2148.76081738468,0.0,1.0
2025-06-02,24.8566,24.8566,24.7701,24.78,14344,24.0611833488885,24.0611833488885,23.9774513678581,23.987034565687,14818.185175272,0.0,1.0
2025-06-03,24.8861,24.8861,24.875,24.875,1743,24.089739342419,24.089739342419,24.0789945448533,24.0789945448533,1800.62024264495,0.0,1.0
2025-06-04,24.9351,24.9699,24.9,24.94,3059,24.1371713316732,24.1708577240415,24.1031945393707,24.1419145305986,3160.12468287486,0.0,1.0
2025-06-05,24.8291,24.99,24.8291,24.98,3815,24.0345633549193,24.1903145196335,24.0345633549193,24.1806345218265,3941.11659534736,0.0,1.0
2025-06-06,24.94,24.98,24.93,24.935,3351,24.1419145305986,24.1806345218265,24.1322345327917,24.1370745316951,3461.77764377694,0.0,1.0
2025-06-09,24.9805,25.02,24.89,24.9,10908,24.1811185217169,24.2193545130544,24.0935145415638,24.1031945393707,11268.5975942461,0.0,1.0
2025-06-10,24.9701,25.0,24.92,24.95,10205,24.1710513239976,24.1999945174405,24.1225545349847,24.1515945284056,10542.3577602936,0.0,1.0
2025-06-11,24.96,25.0199,24.96,24.995,2383,24.1612745262126,24.2192577130764,24.1612745262126,24.195154518537,2461.77741722484,0.0,1.0
2025-06-12,25.0104,25.0104,24.95,24.95,2000,24.2100617151597,24.2100617151597,24.1515945284056,24.1515945284056,2066.11617056219,0.0,1.0
2025-06-13,24.8884,24.9899,24.8884,24.9899,7677,24.0919657419146,24.1902177196554,24.0919657419146,24.1902177196554,7930.78692070296,0.0,1.0
2025-06-16,24.9707,24.9707,24.9707,24.9707,24,24.1716321238661,24.1716321238661,24.1716321238661,24.1716321238661,24.7933940467462,0.0,1.0
2025-06-17,24.9155,24.96,24.8901,24.8901,2447,24.1181985359715,24.1612745262126,24.0936113415418,24.0936113415418,2527.89313468284,0.0,1.0
2025-06-18,24.9103,24.9103,24.9103,24.9103,3,24.1131649371119,24.1131649371119,24.1131649371119,24.1131649371119,3.09917425584328,0.0,1.0
2025-06-20,24.9261,24.9988,24.88,24.9988,1669,24.1284593336469,24.1988329177037,24.0838345437568,24.1988329177037,1724.17394433415,0.0,1.0
2025-06-23,24.9905,25.0499,24.89,24.89,2517,24.1907985195239,24.2482977064973,24.0935145415638,24.0935145415638,2600.2072006525,0.0,1.0
2025-06-24,25.0701,25.11,25.0655,25.11,485,24.2678513020674,24.3064744933172,24.2633985030762,24.3064744933172,501.03317136133,0.0,1.0
2025-06-25,25.0795,25.13,25.0637,25.13,705,24.276950500006,24.3258344889312,24.2616561034709,24.3258344889312,728.305950123168,0.0,1.0
2025-06-26,25.0893,25.18,25.05,25.15,26735,24.2864368978568,24.3742344779661,24.2483945064754,24.3451944845451,27618.80790999,0.0,1.0
2025-06-27,25.1203,25.1899,25.1203,25.1899,3638,24.3164448910584,24.383817675795,24.3164448910584,24.383817675795,3758.26531425262,0.0,1.0
2025-06-30,24.7399,24.7399,24.72,24.73,1087,24.3412051057689,24.3412051057689,24.3216258034434,24.3314646488331,1104.80443277751,0.40597874,1.0
2025-07-01,24.7349,24.809,24.73,24.79,4032,24.3362856830741,24.4091915274121,24.3314646488331,24.3904977211715,4098.04183344885,0.0,1.0
2025-07-02,24.7452,24.7967,24.6701,24.77,5226,24.3464196938255,24.3970897475827,24.2725299649485,24.3708200303921,5311.59886448505,0.0,1.0
2025-07-03,24.765,24.77,24.765,24.77,398,24.3659006076972,24.3708200303921,24.3659006076972,24.3708200303921,404.519010345398,0.0,1.0
2025-07-07,24.7,24.8,24.7,24.71,553,24.3019481126639,24.4003365665613,24.3019481126639,24.3117869580536,562.057820907047,0.0,1.0
2025-07-08,24.7603,24.7603,24.72,24.76,1860,24.361276350364,24.361276350364,24.3216258034434,24.3609811850023,1890.4657267398,0.0,1.0
2025-07-09,24.7953,24.83,24.7953,24.83,218,24.3957123092281,24.4298531027305,24.3957123092281,24.4298531027305,221.570714209288,0.0,1.0
2025-07-10,24.7645,24.7645,24.75,24.75,279,24.3654086654277,24.3654086654277,24.3511423396126,24.3511423396126,283.56985901097,0.0,1.0
2025-07-11,24.7904,24.7904,24.745,24.75,2175,24.3908912749871,24.3908912749871,24.3462229169177,24.3511423396126,2210.62524497799,0.0,1.0
2025-07-14,24.7904,24.86,24.73,24.73,1815,24.3908912749871,24.4593696388997,24.3314646488331,24.3314646488331,1844.72865270577,0.0,1.0
2025-07-15,24.7755,24.85,24.7755,24.84,1003,24.3762313953564,24.44953079351,24.3762313953564,24.4396919481203,1019.42856124732,0.0,1.0
2025-07-16,24.7856,24.7856,24.72,24.72,314,24.3861686292001,24.3861686292001,24.3216258034434,24.3216258034434,319.143138815213,0.0,1.0
2025-07-17,24.8004,24.8004,24.8004,24.8004,7,24.4007301203769,24.4007301203769,24.4007301203769,24.4007301203769,7.1146559608487,0.0,1.0
2025-07-18,24.8106,24.88,24.76,24.8066,7454,24.4107657426744,24.4790473296792,24.3609811850023,24.4068302045185,7576.0922188809,0.0,1.0
2025-07-21,24.835,24.8997,24.79,24.89,6508,24.4347725254254,24.498429855097,24.3904977211715,24.488886175069,6614.59728474334,0.0,1.0
2025-07-22,24.8252,24.85,24.7834,24.7834,5049,24.4251304569434,24.44953079351,24.3840040832143,24.3840040832143,5131.69970661788,0.0,1.0
2025-07-23,24.8653,24.8653,24.8055,24.835,2081,24.4645842269563,24.4645842269563,24.4057479315256,24.4347725254254,2115.08557921802,0.0,1.0
2025-07-24,24.864,24.93,24.83,24.83,2528,24.4633051770556,24.5282415566279,24.4298531027305,24.4298531027305,2569.40718128937,0.0,1.0
2025-07-25,24.93,24.93,24.86,24.86,2985,24.5282415566279,24.5282415566279,24.4593696388997,24.4593696388997,3033.89257759049,0.0,1.0
2025-07-28,24.86,24.93,24.82,24.82,883,24.4593696388997,24.5282415566279,24.4200142573408,24.4200142573408,897.463030489917,0.0,1.0
2025-07-29,24.8803,24.8803,24.84,24.84,706,24.4793424950409,24.4793424950409,24.4396919481203,24.4396919481203,717.563872622742,0.0,1.0
2025-07-30,24.8744,24.8744,24.815,24.85,4245,24.473537576261,24.473537576261,24.4150948346459,24.44953079351,4314.53065054325,0.0,1.0
2025-07-31,24.8101,24.85,24.8101,24.85,2051,24.4102738004049,24.44953079351,24.4102738004049,24.44953079351,2084.59419652867,0.0,1.0
2025-08-01,24.8357,24.89,24.8357,24.89,267,24.4354612446027,24.488886175069,24.4354612446027,24.488886175069,271.373305935229,0.0,1.0
2025-08-04,24.9053,24.9572,24.8412,24.95,820,24.5039396085153,24.555003216088,24.440872609567,24.5479192474074,833.431126842277,0.0,1.0
2025-08-05,24.895,24.94,24.85,24.87,8712,24.4938055977638,24.5380804020177,24.44953079351,24.4692084842895,8854.69753298772,0.0,1.0
2025-08-06,24.88,24.94,24.8601,24.8869,6947,24.4790473296792,24.5380804020177,24.4594680273536,24.4858361329982,7060.78785143086,0.0,1.0
2025-08-07,24.9154,24.9154,24.8512,24.87,3934,24.5138768423589,24.5138768423589,24.4507114549568,24.4692084842895,3998.43664999698,0.0,1.0
2025-08-08,24.9456,24.9456,24.86,24.86,660,24.5435901554359,24.5435901554359,24.4593696388997,24.4593696388997,670.810419165737,0.0,1.0
2025-08-11,24.9464,24.95,24.9,24.9,355,24.5443772630671,24.5479192474074,24.4987250204587,24.4987250204587,360.814695157328,0.0,1.0
2025-08-12,24.9804,25.0299,24.9201,24.95,7180,24.5778293373922,24.6265316220715,24.5185010996921,24.5479192474074,7297.60425698483,0.0,1.0
2025-08-13,24.9926,25.0495,24.95,25.0495,3388,24.5898327287677,24.6458157590354,24.5479192474074,24.6458157590354,3443.49348505078,0.0,1.0
2025-08-14,24.9903,25.02,24.9753,25.02,1023,24.5875697943281,24.6167911651356,24.5728115262435,24.6167911651356,1039.75614970689,0.0,1.0
2025-08-15,24.9853,25.02,24.9853,25.02,454,24.5826503716332,24.6167911651356,24.5826503716332,24.6167911651356,461.436258032188,0.0,1.0
2025-08-18,25.0023,25.05,24.995,24.995,5059,24.5993764087958,24.6463077013049,24.5921940516613,24.5921940516613,5141.86350084766,0.0,1.0
2025-08-19,24.9855,25.04,24.9855,25.04,1877,24.582847148541,24.6364688559151,24.582847148541,24.6364688559151,1907.74417693043,0.0,1.0
2025-08-20,24.9849,24.9849,24.93,24.94,4484,24.5822568178176,24.5822568178176,24.5282415566279,24.5380804020177,4557.44533263509,0.0,1.0
2025-08-21,24.9754,24.9754,24.9754,24.9754,12,24.5729099146974,24.5729099146974,24.5729099146974,24.5729099146974,12.1965530757406,0.0,1.0
2025-08-22,25.0335,25.09,24.99,25.045,24077,24.6300736064118,24.6856630828638,24.5872746289664,24.64138827861,24471.3673670506,0.0,1.0
2025-08-25,25.0304,25.0304,24.98,24.98,1811,24.627023564341,24.627023564341,24.5774357835767,24.5774357835767,1840.66313501386,0.0,1.0
2025-08-26,25.0373,25.08,25.0,25.08,1279,24.6338123676599,24.6758242374741,24.5971134743561,24.6758242374741,1299.94928198936,0.0,1.0
2025-08-27,25.0454,25.08,24.9901,25.0,1255,24.6417818324256,24.6758242374741,24.5873730174203,24.5971134743561,1275.55617583787,0.0,1.0
2025-08-28,25.051,25.051,25.01,25.01,280,24.6472915858438,24.6472915858438,24.6069523197459,24.6069523197459,284.586238433949,0.0,1.0
2025-08-29,25.0495,25.0495,25.0495,25.0495,75,24.6458157590354,24.6458157590354,24.6458157590354,24.6458157590354,76.2284567233789,0.0,1.0
2025-09-02,25.0413,25.0413,25.0,25.0,3112,24.6377479058158,24.6377479058158,24.5971134743561,24.5971134743561,3162.97276430874,0.0,1.0
2025-09-03,25.0605,25.0605,25.0,25.045,1770,24.6566384889641,24.6566384889641,24.5971134743561,24.64138827861,1798.99157867174,0.0,1.0
2025-09-04,25.0905,25.0905,25.0905,25.0905,209,24.6861550251333,24.6861550251333,24.6861550251333,24.6861550251333,212.423299402483,0.0,1.0
2025-09-05,25.106,25.106,25.07,25.095,2803,24.7014052354874,24.7014052354874,24.6659853920843,24.6905825055587,2848.91152260842,0.0,1.0
2025-09-08,25.1158,25.12,25.06,25.08,5338,24.7110473039694,24.7151796190331,24.6561465466946,24.6758242374741,5425.43335985862,0.0,1.0
2025-09-09,25.117,25.117,25.0601,25.08,1517,24.7122279654161,24.7122279654161,24.6562449351485,24.6758242374741,1541.84758465821,0.0,1.0
2025-09-10,25.1163,25.1163,25.1163,25.1163,3,24.7115392462388,24.7115392462388,24.7115392462388,24.7115392462388,3.04913826893517,0.0,1.0
2025-09-11,25.1306,25.1306,25.1306,25.1306,3,24.7256087951462,24.7256087951462,24.7256087951462,24.7256087951462,3.04913826893516,0.0,1.0
2025-09-12,25.137,25.2,25.0513,25.2,4160,24.7319056561956,24.793890382151,24.6475867512055,24.793890382151,4228.13839959009,0.0,1.0
2025-09-15,25.1384,25.17,25.081,25.11,1255,24.7332830945502,24.7643738459818,24.6768081220131,24.7053407736433,1275.55617583787,0.0,1.0
2025-09-16,25.1356,25.18,25.1,25.1,2572,24.730528217841,24.7742126913715,24.6955019282536,24.6955019282536,2614.12787590042,0.0,1.0
2025-09-17,25.1449,25.19,25.08,25.08,741,24.7396783440535,24.7840515367613,24.6758242374741,24.6758242374741,753.137152426985,0.0,1.0
2025-09-18,25.1549,25.21,25.05,25.05,9281,24.7495171894433,24.8037292275407,24.6463077013049,24.6463077013049,9433.01742466239,0.0,1.0
2025-09-19,25.1584,25.1584,25.11,25.13,1485,24.7529607853297,24.7529607853297,24.7053407736433,24.7250184644228,1509.3234431229,0.0,1.0
2025-09-22,25.1651,25.1782,25.1101,25.1101,6858,24.7595528117408,24.7724416992014,24.7054391620972,24.7054391620972,6970.33008278577,0.0,1.0
2025-09-23,25.1456,25.2,25.105,25.16,8633,24.7403670632308,24.793890382151,24.7004213509484,24.754535000592,8774.40355857241,0.0,1.0
2025-09-24,25.1552,25.19,25.11,25.19,2690,24.7498123548049,24.7840515367613,24.7053407736433,24.7840515367613,2734.06064781187,0.0,1.0
2025-09-25,25.1456,25.155,25.1,25.1,1977,24.7403670632308,24.7496155778971,24.6955019282536,24.6955019282536,2009.38211922827,0.0,1.0
2025-09-26,25.175,25.175,25.13,25.13,784,24.7692932686766,24.7692932686766,24.7250184644228,24.7250184644228,796.841467615057,0.0,1.0
2025-09-29,25.14,25.175,25.14,25.15,2786,24.7348573098125,24.7692932686766,24.7348573098125,24.7446961552023,2831.63307241779,0.0,1.0
2025-09-30,24.7859,24.7859,24.7201,24.74,4410,24.7859,24.7859,24.7201,24.74,4410,0.40597874,1.0
2025-10-01,24.7902,24.7928,24.73,24.73,4705,24.7902,24.7928,24.73,24.73,4705,0.0,1.0
2025-10-02,24.8003,24.82,24.7401,24.7693,3335,24.8003,24.82,24.7401,24.7693,3335,0.0,1.0
2025-10-03,24.8,24.8,24.74,24.74,771,24.8,24.8,24.74,24.74,771,0.0,1.0
2025-10-06,24.8,24.86,24.7501,24.77,22140,24.8,24.86,24.7501,24.77,22140,0.0,1.0
2025-10-07,24.8001,24.806,24.75,24.77,7352,24.8001,24.806,24.75,24.77,7352,0.0,1.0
2025-10-08,24.8098,24.85,24.7501,24.85,2226,24.8098,24.85,24.7501,24.85,2226,0.0,1.0
2025-10-09,24.78,24.78,24.77,24.77,1279,24.78,24.78,24.77,24.77,1279,0.0,1.0
2025-10-10,24.7463,24.7787,24.7463,24.7787,421,24.7463,24.7787,24.7463,24.7787,421,0.0,1.0
2025-10-13,24.8,24.8096,24.76,24.8096,3595,24.8,24.8096,24.76,24.8096,3595,0.0,1.0
2025-10-14,24.7884,24.7935,24.74,24.76,2410,24.7884,24.7935,24.74,24.76,2410,0.0,1.0
2025-10-15,24.7889,24.86,24.75,24.86,6859,24.7889,24.86,24.75,24.86,6859,0.0,1.0
2025-10-16,24.7502,24.77,24.7502,24.76,1375,24.7502,24.77,24.7502,24.76,1375,0.0,1.0
2025-10-17,24.7997,24.84,24.7902,24.83,3771,24.7997,24.84,24.7902,24.83,3771,0.0,1.0
2025-10-20,24.835,24.88,24.7801,24.87,6122,24.835,24.88,24.7801,24.87,6122,0.0,1.0
2025-10-21,24.845,24.845,24.81,24.81,175,24.845,24.845,24.81,24.81,175,0.0,1.0
2025-10-22,24.8448,24.845,24.78,24.83,4005,24.8448,24.845,24.78,24.83,4005,0.0,1.0
2025-10-23,24.8548,24.8548,24.77,24.77,434,24.8548,24.8548,24.77,24.77,434,0.0,1.0
2025-10-24,24.8849,24.8849,24.8849,24.8849,165,24.8849,24.8849,24.8849,24.8849,165,0.0,1.0
2025-10-27,24.895,24.895,24.83,24.83,4378,24.895,24.895,24.83,24.83,4378,0.0,1.0
2025-10-28,24.8854,24.89,24.85,24.85,2956,24.8854,24.89,24.85,24.85,2956,0.0,1.0
2025-10-29,24.9,24.9,24.851,24.87,757,24.9,24.9,24.851,24.87,757,0.0,1.0
2025-10-30,24.8801,24.95,24.84,24.95,1679,24.8801,24.95,24.84,24.95,1679,0.0,1.0
2025-10-31,24.886,24.886,24.86,24.86,259,24.886,24.886,24.86,24.86,259,0.0,1.0
2025-11-03,24.8881,24.9399,24.83,24.92,2594,24.8881,24.9399,24.83,24.92,2594,0.0,1.0
2025-11-04,24.8556,24.89,24.84,24.89,2368,24.8556,24.89,24.84,24.89,2368,0.0,1.0
2025-11-05,24.87,24.935,24.87,24.93,1249,24.87,24.935,24.87,24.93,1249,0.0,1.0
2025-11-06,24.885,24.95,24.83,24.895,3615,24.885,24.95,24.83,24.895,3615,0.0,1.0
2025-11-07,24.8802,24.93,24.8311,24.84,6675,24.8802,24.93,24.8311,24.84,6675,0.0,1.0
2025-11-10,24.9207,24.955,24.89,24.955,1149,24.9207,24.955,24.89,24.955,1149,0.0,1.0
2025-11-11,24.9214,24.965,24.878,24.92,2418,24.9214,24.965,24.878,24.92,2418,0.0,1.0
2025-11-12,24.925,24.9396,24.8701,24.885,4637,24.925,24.9396,24.8701,24.885,4637,0.0,1.0
2025-11-13,24.87,24.945,24.83,24.94,4761,24.87,24.945,24.83,24.94,4761,0.0,1.0
2025-11-14,24.8999,24.9,24.85,24.86,2691,24.8999,24.9,24.85,24.86,2691,0.0,1.0
2025-11-17,24.8918,24.93,24.85,24.91,2075,24.8918,24.93,24.85,24.91,2075,0.0,1.0
2025-11-18,24.8752,24.8752,24.84,24.84,1372,24.8752,24.8752,24.84,24.84,1372,0.0,1.0
2025-11-19,24.85,24.8868,24.845,24.8868,1559,24.85,24.8868,24.845,24.8868,1559,0.0,1.0
2025-11-20,24.8461,24.936,24.7901,24.936,2769,24.8461,24.936,24.7901,24.936,2769,0.0,1.0
2025-11-21,24.8652,24.8895,24.82,24.82,1886,24.8652,24.8895,24.82,24.82,1886,0.0,1.0
2025-11-24,24.9307,24.96,24.885,24.9124,1730,24.9307,24.96,24.885,24.9124,1730,0.0,1.0
2025-11-25,24.94,24.94,24.935,24.935,396,24.94,24.94,24.935,24.935,396,0.0,1.0
2025-11-26,24.96,25.01,24.9101,24.9593,5134,24.96,25.01,24.9101,24.9593,5134,0.0,1.0