date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-03,24.4699,24.4798,24.4201,24.45,389808,21.1215718709079,21.1301172087115,21.0785862322591,21.104394878757,451602.884363833,0.0,1.0
2023-04-04,24.4648,24.4999,24.4,24.4601,121902,21.1171697271908,21.1474668339493,21.0612366070213,21.1131128496477,141226.693166174,0.0,1.0
2023-04-05,24.48,24.48,24.4,24.47,136245,21.1302898417985,21.1302898417985,21.0612366070213,21.1216581874513,157843.438257169,0.0,1.0
2023-04-06,24.5091,24.53,24.46,24.53,81011,21.1554079559486,21.1734481135342,21.1130265331042,21.1734481135342,93853.387475882,0.0,1.0
2023-04-10,24.4901,24.51,24.4,24.48,211333,21.1390078126891,21.1561848048399,21.0612366070213,21.1302898417985,244834.87347941,0.0,1.0
2023-04-11,24.4909,24.53,24.49,24.53,62151,21.1396983450368,21.1734481135342,21.1389214961456,21.1734481135342,72003.5783413801,0.0,1.0
2023-04-12,24.49,24.53,24.4852,24.5093,39778,21.1389214961456,21.1734481135342,21.134778302059,21.1555805890356,46083.8657344759,0.0,1.0
2023-04-13,24.5449,24.59,24.505,24.53,63902,21.1863092785114,21.225238039617,21.1518689776663,21.1734481135342,74032.1581820222,0.0,1.0
2023-04-14,24.5297,24.66,24.505,24.66,43718,21.1731891639037,21.285659620047,21.1518689776663,21.285659620047,50648.4600075374,0.0,1.0
2023-04-17,24.59,24.59,24.53,24.54,34858,21.225238039617,21.225238039617,21.1734481135342,21.1820797678813,40383.9155254754,0.0,1.0
2023-04-18,24.5644,24.615,24.558,24.615,59457,21.2031410044883,21.2468171754848,21.1976167457062,21.2468171754848,68882.5080440126,0.0,1.0
2023-04-19,24.58,24.6,24.55,24.59,53822,21.2166063852699,21.2338696939641,21.1907114222284,21.225238039617,62354.2114123625,0.0,1.0
2023-04-20,24.5421,24.59,24.534,24.57,45899,21.1838924152942,21.225238039617,21.176900775273,21.2079747309227,53175.2062282344,0.0,1.0
2023-04-21,24.58,24.58,24.53,24.5373,52713,21.2166063852699,21.2166063852699,21.1734481135342,21.1797492212076,61069.4055624069,0.0,1.0
2023-04-24,24.57,24.58,24.5302,24.57,31067,21.2079747309227,21.2166063852699,21.1736207466211,21.2079747309227,35991.9416957354,0.0,1.0
2023-04-25,24.4852,24.57,24.4852,24.57,30687,21.134778302059,21.2079747309227,21.134778302059,21.2079747309227,35551.7016389426,0.0,1.0
2023-04-26,24.51,24.62,24.48,24.62,28256,21.1561848048399,21.2511330026584,21.1302898417985,21.2511330026584,32735.3238019345,0.0,1.0
2023-04-27,24.58,24.64,24.5201,24.64,32259,21.2166063852699,21.2683963113527,21.1649027757305,21.2683963113527,37372.9052423062,0.0,1.0
2023-04-28,24.6043,24.63,24.57,24.6,21549,21.2375813053334,21.2597646570056,21.2079747309227,21.2338696939641,24965.086799543,0.0,1.0
2023-05-01,24.64,24.66,24.58,24.64,78783,21.2683963113527,21.285659620047,21.2166063852699,21.2683963113527,91272.1905113182,0.0,1.0
2023-05-02,24.5826,24.61,24.51,24.5664,74460,21.2188506154001,21.2425013483113,21.1561848048399,21.2048673353578,86263.8806020684,0.0,1.0
2023-05-03,24.559,24.67,24.559,24.61,36820,21.1984799111409,21.2942912743941,21.1984799111409,21.2425013483113,42656.9444502841,0.0,1.0
2023-05-04,24.55,24.58,24.465,24.58,52912,21.1907114222284,21.2166063852699,21.1173423602778,21.2166063852699,61299.9523289907,0.0,1.0
2023-05-05,24.645,24.66,24.6099,24.61,44683,21.2727121385263,21.285659620047,21.2424150317678,21.2425013483113,51766.4380464976,0.0,1.0
2023-05-08,24.64,24.65,24.59,24.63,67334,21.2683963113527,21.2770279656998,21.225238039617,21.2597646570056,78008.2210107396,0.0,1.0
2023-05-09,24.61,24.64,24.59,24.61,124487,21.2425013483113,21.2683963113527,21.225238039617,21.2425013483113,144221.48407883,0.0,1.0
2023-05-10,24.633,24.84,24.6,24.84,69817,21.2623541533097,21.4410293982955,21.2338696939641,21.4410293982955,80884.8422239404,0.0,1.0
2023-05-11,24.635,24.66,24.61,24.6113,24254,21.2640804841791,21.285659620047,21.2425013483113,21.2436234633764,28098.900888028,0.0,1.0
2023-05-12,24.6322,24.69,24.62,24.69,34001,21.2616636209619,21.3115545830884,21.2511330026584,21.3115545830884,39391.0583447613,0.0,1.0
2023-05-15,24.68,24.7,24.6435,24.6595,33073,21.3029229287413,21.3201862374355,21.2714173903742,21.2852280373296,38315.9457850148,0.0,1.0
2023-05-16,24.62,24.67,24.61,24.67,21157,21.2511330026584,21.2942912743941,21.2425013483113,21.2942912743941,24510.9444251674,0.0,1.0
2023-05-17,24.685,24.76,24.604,24.76,13585,21.3072387559148,21.3719761635184,21.237322355703,21.3719761635184,15738.5820303398,0.0,1.0
2023-05-18,24.73,24.73,24.62,24.63,56578,21.346081200477,21.346081200477,21.2511330026584,21.2597646570056,65547.110350575,0.0,1.0
2023-05-19,24.7,24.73,24.66,24.73,48913,21.3201862374355,21.346081200477,21.285659620047,21.346081200477,56667.0049944799,0.0,1.0
2023-05-22,24.66,24.73,24.66,24.73,19050,21.285659620047,21.346081200477,21.285659620047,21.346081200477,22069.9291628982,0.0,1.0
2023-05-23,24.66,24.69,24.64,24.66,39245,21.285659620047,21.3115545830884,21.2683963113527,21.285659620047,45466.3711285008,0.0,1.0
2023-05-24,24.61,24.65,24.6,24.629,19061,21.2425013483113,21.2770279656998,21.2338696939641,21.2589014915708,22082.6729540159,0.0,1.0
2023-05-25,24.66,24.7,24.6,24.6101,28344,21.285659620047,21.3201862374355,21.2338696939641,21.2425876648548,32837.2741308759,0.0,1.0
2023-05-26,24.68,24.74,24.675,24.675,28268,21.3029229287413,21.3547128548241,21.2986071015677,21.2986071015677,32749.2261195174,0.0,1.0
2023-05-30,24.7,24.76,24.61,24.61,39244,21.3201862374355,21.3719761635184,21.2425013483113,21.2425013483113,45465.2126020357,0.0,1.0
2023-05-31,24.7347,24.76,24.6801,24.69,19298,21.3501380780201,21.3719761635184,21.3030092452847,21.3115545830884,22357.2437262788,0.0,1.0
2023-06-01,24.82,24.84,24.7432,24.75,185349,21.4237660896012,21.4410293982955,21.3574749842152,21.3633445091712,214731.721806511,0.0,1.0
2023-06-02,24.84,24.88,24.8001,24.8001,94767,21.4410293982955,21.4755560156841,21.4065890974504,21.4065890974504,109790.077531778,0.0,1.0
2023-06-05,24.86,27.39,24.86,24.9,13646,21.4582927069898,23.6421012568162,21.4582927069898,21.4928193243783,15809.2521447196,0.0,1.0
2023-06-06,24.92,24.93,24.8301,24.9,65330,21.5100826330726,21.5187142874198,21.4324840604918,21.4928193243783,75686.5339743907,0.0,1.0
2023-06-07,24.9052,24.93,24.8701,24.93,5430,21.4973077846389,21.5187142874198,21.4670106778804,21.5187142874198,6290.79870627491,0.0,1.0
2023-06-08,24.945,24.96,24.8801,24.8801,12559,21.5316617689405,21.5446092504612,21.4756423322275,21.4756423322275,14549.9338769994,0.0,1.0
2023-06-09,24.92,24.9799,24.92,24.9799,4793,21.5100826330726,21.561786242612,21.5100826330726,21.561786242612,5552.8173479145,0.0,1.0
2023-06-12,24.965,24.99,24.93,24.94,9699,21.5489250776347,21.5705042135026,21.5187142874198,21.5273459417669,11236.5481864016,0.0,1.0
2023-06-13,24.94,24.9899,24.94,24.9601,30632,21.5273459417669,21.5704178969591,21.5273459417669,21.5446955670046,35487.9826833542,0.0,1.0
2023-06-14,24.92,25.0099,24.89,24.89,31717,21.5100826330726,21.5876812056534,21.4841876700312,21.4841876700312,36744.983898144,0.0,1.0
2023-06-15,24.9795,25.019,24.9453,25.0,9782,21.5614409764381,21.5955360111093,21.5319207185709,21.5791358678497,11332.7058830168,0.0,1.0
2023-06-16,24.9842,25.01,24.9501,25.0,4391,21.5654978539813,21.5877675221969,21.5360639126575,21.5791358678497,5087.0897088864,0.0,1.0
2023-06-20,24.96,25.0199,24.9528,25.009,19222,21.5446092504612,21.5963128600005,21.5383944593312,21.5869043567622,22269.1957149202,0.0,1.0
2023-06-21,24.9601,25.12,24.9464,25.12,12290,21.5446955670046,21.6827157200154,21.5328702005491,21.6827157200154,14238.2902578488,0.0,1.0
2023-06-22,24.9702,25.03,24.9527,25.03,14607,21.5534135378953,21.6050308308912,21.5383081427878,21.6050308308912,16922.5960778191,0.0,1.0
2023-06-23,24.975,25.03,24.9401,25.03,9072,21.5575567319819,21.6050308308912,21.5274322583104,21.6050308308912,10510.1520926936,0.0,1.0
2023-06-26,24.969,24.99,24.9663,24.9663,1398,21.5523777393736,21.5705042135026,21.5500471926999,21.5500471926999,1619.61999841111,0.0,1.0
2023-06-27,25.005,25.04,25.005,25.009,6300,21.5834516950233,21.6136624852383,21.5834516950233,21.5869043567622,7298.71673103721,0.0,1.0
2023-06-28,25.0213,25.05,24.99,25.0145,4327,21.5975212916091,21.6222941395854,21.5705042135026,21.5916517666531,5012.9440151108,0.0,1.0
2023-06-29,24.67,24.67,24.625,24.66,2306,21.6389618641298,21.6389618641298,21.5994907135872,21.6301904973425,2629.00874622378,0.39931,1.0
2023-06-30,24.6698,24.7,24.6442,24.69,7148,21.638786436794,21.6652759644915,21.6163317378187,21.6565045977042,8149.24306938751,0.0,1.0
2023-07-03,24.64,24.71,24.64,24.71,32641,21.612647763768,21.6740473312787,21.612647763768,21.6740473312787,37213.1285713316,0.0,1.0
2023-07-05,24.66,24.7099,24.63,24.65,43797,21.6301904973425,21.6739596176109,21.6038763969808,21.6214191305553,49931.7849342424,0.0,1.0
2023-07-06,24.6447,24.649,24.5796,24.6,5853,21.616770306158,21.6205419938766,21.5596687083731,21.5775622966191,6672.84830513782,0.0,1.0
2023-07-07,24.655,24.7,24.63,24.69,9289,21.6258048139489,21.6652759644915,21.6038763969808,21.6565045977042,10590.1397414019,0.0,1.0
2023-07-10,24.6648,24.7,24.6301,24.69,10920,21.6344007534004,21.6652759644915,21.6039641106487,21.6565045977042,12449.5990931326,0.0,1.0
2023-07-11,24.66,24.7,24.66,24.7,6539,21.6301904973425,21.6652759644915,21.6301904973425,21.6652759644915,7454.9385045782,0.0,1.0
2023-07-12,24.75,24.77,24.68,24.77,10733,21.7091327984277,21.7266755320022,21.647733230917,21.7266755320022,12236.4054090286,0.0,1.0
2023-07-13,24.75,24.77,24.6801,24.6801,2688,21.7091327984277,21.7266755320022,21.6478209445849,21.6478209445849,3064.51669984802,0.0,1.0
2023-07-14,24.75,24.78,24.7,24.7001,12124,21.7091327984277,21.7354468987894,21.6652759644915,21.6653636781594,13822.2471982728,0.0,1.0
2023-07-17,24.71,24.79,24.71,24.7799,11010,21.6740473312787,21.7442182655767,21.6740473312787,21.7353591851216,12552.205679065,0.0,1.0
2023-07-18,24.78,24.79,24.71,24.77,2802,21.7354468987894,21.7442182655767,21.6740473312787,21.7266755320022,3194.48504202908,0.0,1.0
2023-07-19,24.78,24.79,24.73,24.73,10299,21.7354468987894,21.7442182655767,21.6915900648532,21.6915900648532,11741.6136501989,0.0,1.0
2023-07-20,24.78,24.78,24.75,24.7625,6455,21.7354468987894,21.7354468987894,21.7091327984277,21.7200970069118,7359.17235770795,0.0,1.0
2023-07-21,24.79,24.7999,24.7101,24.79,7867,21.7442182655767,21.7529019186961,21.6741350449466,21.7442182655767,8968.95568366976,0.0,1.0
2023-07-24,24.765,24.79,24.74,24.765,17754,21.7222898486086,21.7442182655767,21.7003614316405,21.7222898486086,20240.8591849336,0.0,1.0
2023-07-25,24.73,24.82,24.73,24.82,32821,21.6915900648532,21.7705323659384,21.6915900648532,21.7705323659384,37418.3417431964,0.0,1.0
2023-07-26,24.74,24.8099,24.7301,24.775,9285,21.7003614316405,21.7616732854833,21.6916777785211,21.7310612153958,10585.5794486937,0.0,1.0
2023-07-27,24.72,24.83,24.72,24.83,4286,21.682818698066,21.7793037327257,21.682818698066,21.7793037327257,4886.35363673682,0.0,1.0
2023-07-28,24.74,24.82,24.74,24.74,6010,21.7003614316405,21.7705323659384,21.7003614316405,21.7003614316405,6851.83979393101,0.0,1.0
2023-07-31,24.74,24.8,24.74,24.8,1882,21.7003614316405,21.7529896323639,21.7003614316405,21.7529896323639,2145.61771916442,0.0,1.0
2023-08-01,24.775,24.82,24.72,24.721,91229,21.7310612153958,21.7705323659384,21.682818698066,21.6836958347447,104007.735866977,0.0,1.0
2023-08-02,24.7357,24.78,24.6913,24.71,27517,21.696589743922,21.7354468987894,21.6576448753866,21.6740473312787,31371.3936122461,0.0,1.0
2023-08-03,24.7399,24.78,24.71,24.725,17656,21.7002737179726,21.7354468987894,21.6740473312787,21.6872043814596,20129.132013585,0.0,1.0
2023-08-04,24.7305,24.81,24.72,24.8099,18911,21.6920286331926,21.7617609991512,21.682818698066,21.7616732854833,21559.9238507536,0.0,1.0
2023-08-07,24.7707,24.81,24.74,24.7482,13854,21.7272895276773,21.7617609991512,21.7003614316405,21.707553952406,15794.5737945292,0.0,1.0
2023-08-08,24.79,24.79,24.7,24.7,43816,21.7442182655767,21.7442182655767,21.6652759644915,21.6652759644915,49953.4463246059,0.0,1.0
2023-08-09,24.79,24.79,24.73,24.775,15059,21.7442182655767,21.7442182655767,21.6915900648532,21.7310612153958,17168.3619728464,0.0,1.0
2023-08-10,24.7701,24.84,24.74,24.83,9790,21.7267632456701,21.7880750995129,21.7003614316405,21.7793037327257,11161.3164030923,0.0,1.0
2023-08-11,24.79,24.83,24.7635,24.79,23438,21.7442182655767,21.7793037327257,21.7209741435905,21.7442182655767,26721.0351231539,0.0,1.0
2023-08-14,24.8142,24.8142,24.785,24.785,523,21.7654449732018,21.7654449732018,21.7398325821831,21.7398325821831,596.258271585012,0.0,1.0
2023-08-15,24.785,24.82,24.76,24.76,2464,21.7398325821831,21.7705323659384,21.717904165215,21.717904165215,2809.14030819401,0.0,1.0
2023-08-16,24.7505,24.82,24.7505,24.7713,5048,21.7095713667671,21.7705323659384,21.7095713667671,21.7278158096845,5755.08939763124,0.0,1.0
2023-08-17,24.7549,24.81,24.7203,24.785,17772,21.7134307681535,21.7617609991512,21.6830818390696,21.7398325821831,20261.3805021201,0.0,1.0
2023-08-18,24.7605,24.7605,24.67,24.67,528,21.7183427335543,21.7183427335543,21.6389618641298,21.6389618641298,601.958637470146,0.0,1.0
2023-08-21,24.7952,24.82,24.76,24.8199,5044,21.7487793763061,21.7705323659384,21.717904165215,21.7704446522705,5750.52910492312,0.0,1.0
2023-08-22,24.82,24.83,24.77,24.7701,4230,21.7705323659384,21.7793037327257,21.7266755320022,21.7267632456701,4822.50953882333,0.0,1.0
2023-08-23,24.8352,24.85,24.82,24.835,3879,21.783864843455,21.7968464663001,21.7705323659384,21.7836894161193,4422.34385368693,0.0,1.0
2023-08-24,24.84,24.88,24.77,24.77,10778,21.7880750995129,21.8231605666619,21.7266755320022,21.7266755320022,12287.7087019948,0.0,1.0
2023-08-25,24.8352,24.8352,24.7951,24.7951,2038,21.783864843455,21.783864843455,21.7486916626382,21.7486916626382,2323.4691347806,0.0,1.0
2023-08-28,24.8555,24.8555,24.85,24.85,693,21.8016707180331,21.8016707180331,21.7968464663001,21.7968464663001,790.070711679567,0.0,1.0
2023-08-29,24.89,24.93,24.8881,24.92,16501,21.8319319334491,21.8670174005981,21.8302653737595,21.8582460338109,18812.3474941191,0.0,1.0
2023-08-30,24.94,24.94,24.9399,24.9399,1294,21.8757887673853,21.8757887673853,21.8757010537175,21.8757010537175,1475.25469107267,0.0,1.0
2023-08-31,24.9157,24.96,24.91,24.96,11247,21.8544743460923,21.8933315009598,21.8494746670236,21.8933315009598,12822.4030220203,0.0,1.0
2023-09-01,24.9349,24.95,24.89,24.89,4927,21.8713153703238,21.8845601341726,21.8319319334491,21.8319319334491,5617.14054321101,0.0,1.0
2023-09-05,24.9255,24.97,24.9,24.9033,2509,21.8630702855438,21.9021028677471,21.8407033002364,21.8435978512762,2860.44360116022,0.0,1.0
2023-09-06,24.92,24.96,24.9167,24.95,9382,21.8582460338109,21.8933315009598,21.8553514827711,21.8845601341726,10696.1665468653,0.0,1.0
2023-09-07,24.9237,24.96,24.89,24.91,2088,21.8614914395221,21.8933315009598,21.8319319334491,21.8494746670236,2380.47279363194,0.0,1.0
2023-09-08,24.945,24.98,24.91,24.97,51923,21.880174450779,21.9108742345343,21.8494746670236,21.9021028677471,59196.019570762,0.0,1.0
2023-09-11,24.97,24.99,24.95,24.95,1036,21.9021028677471,21.9196456013216,21.8845601341726,21.8845601341726,1181.11581139975,0.0,1.0
2023-09-12,24.97,24.99,24.92,24.98,3654,21.9021028677471,21.9196456013216,21.8582460338109,21.9108742345343,4165.82738885589,0.0,1.0
2023-09-13,24.9872,24.99,24.92,24.9601,1025,21.9171896186211,21.9196456013216,21.8582460338109,21.8934192146277,1168.57500645246,0.0,1.0
2023-09-14,24.97,25.01,24.95,25.01,12832,21.9021028677471,21.937188334896,21.8845601341726,21.937188334896,14629.4190076078,0.0,1.0
2023-09-15,24.9592,25.0,24.94,25.0,1172,21.8926297916168,21.9284169681088,21.8757887673853,21.9284169681088,1336.1657634754,0.0,1.0
2023-09-18,24.965,24.9899,24.965,24.9899,613,21.8977171843534,21.9195578876537,21.8977171843534,21.9195578876537,698.864857517425,0.0,1.0
2023-09-19,24.965,25.01,24.93,25.01,5697,21.8977171843534,21.937188334896,21.8670174005981,21.937188334896,6494.99688952164,0.0,1.0
2023-09-20,24.95,25.0196,24.9401,24.985,3857,21.8845601341726,21.9456088470118,21.8758764810532,21.9152599179279,4397.26224379233,0.0,1.0
2023-09-21,24.925,24.98,24.9,24.98,12253,21.8626317172045,21.9108742345343,21.8407033002364,21.9108742345343,13969.3166381093,0.0,1.0
2023-09-22,24.95,24.95,24.9211,24.93,10177,21.8845601341726,21.8845601341726,21.8592108841574,21.8670174005981,11602.5247226016,0.0,1.0
2023-09-25,24.9402,24.9402,24.9101,24.92,1623,21.8759641947211,21.8759641947211,21.8495623806915,21.8582460338109,1850.33876631448,0.0,1.0
2023-09-26,24.8984,24.8984,24.89,24.89,221,21.8392998815504,21.8392998815504,21.8319319334491,21.8319319334491,251.956172122921,0.0,1.0
2023-09-27,24.925,24.9499,24.8994,24.9499,391,21.8626317172045,21.8844724205047,21.8401770182291,21.8844724205047,445.768612217475,0.0,1.0
2023-09-28,24.54,24.58,24.5199,24.535,6368,21.8751831045087,21.9108394746872,21.857265778494,21.8707260582364,7143.74454620181,0.3993095,1.0
2023-09-29,24.5388,24.55,24.5388,24.55,454,21.8741134134033,21.8840971970533,21.8741134134033,21.8840971970533,509.30590828763,0.0,1.0
2023-10-02,24.545,24.615,24.54,24.61,6571,21.879640150781,21.9420387985934,21.8751831045087,21.937581752321,7371.47383999562,0.0,1.0
2023-10-03,24.525,24.58,24.4901,24.579,20223,21.8618119656917,21.9108394746872,21.830701782711,21.9099480654327,22686.5493024246,0.0,1.0
2023-10-04,24.58,24.6,24.537,24.545,4519,21.9108394746872,21.9286676597764,21.8725088767453,21.879640150781,5069.50088007003,0.0,1.0
2023-10-05,24.565,24.59,24.51,24.555,3185,21.8974683358702,21.9197535672318,21.8484408268748,21.8885542433256,3572.99409228217,0.0,1.0
2023-10-06,24.61,24.61,24.57,24.576,1150,21.937581752321,21.937581752321,21.9019253821426,21.9072738376693,1290.09205843783,0.0,1.0
2023-10-09,24.5902,24.6099,24.55,24.5692,1003,21.9199318490827,21.9374926113956,21.8840971970533,21.901212254739,1125.18463879404,0.0,1.0
2023-10-10,24.625,24.6605,24.59,24.66,4228,21.950952891138,21.9825979196714,21.9197535672318,21.9821522150442,4743.0514983262,0.0,1.0
2023-10-11,24.635,24.66,24.635,24.66,286,21.9598669836826,21.9821522150442,21.9598669836826,21.9821522150442,320.840285837582,0.0,1.0
2023-10-12,24.615,24.68,24.6101,24.62,6137,21.9420387985934,21.9999804001334,21.9376708932465,21.9464958448657,6884.60431533299,0.0,1.0
2023-10-13,24.5702,24.6115,24.5702,24.6115,7077,21.9021036639934,21.9389188662027,21.9021036639934,21.9389188662027,7939.11434570829,0.0,1.0
2023-10-16,24.6446,24.6446,24.6,24.6,762,21.9684245125255,21.9684245125255,21.9286676597764,21.9286676597764,854.826216112715,0.0,1.0
2023-10-17,24.617,24.67,24.6,24.63,9277,21.9438216171023,21.9910663075888,21.9286676597764,21.9554099374103,10407.1165444589,0.0,1.0
2023-10-18,24.5701,24.65,24.56,24.58,29553,21.902014523068,21.9732381224995,21.8930112895979,21.9108394746872,33153.1222634897,0.0,1.0
2023-10-19,24.5699,24.64,24.52,24.61,8793,21.9018362412171,21.9643240299549,21.8573549194194,21.937581752321,9864.15606073376,0.0,1.0
2023-10-20,24.5648,24.6199,24.51,24.5301,8834,21.8972900540193,21.9464067039402,21.8484408268748,21.8663581528895,9910.15064716504,0.0,1.0
2023-10-23,24.5955,24.64,24.52,24.52,4087,21.9246563181313,21.9643240299549,21.8573549194194,21.8573549194194,4584.87499376992,0.0,1.0
2023-10-24,24.6299,24.6699,24.625,24.625,1792,21.9553207964849,21.9909771666633,21.950952891138,21.950952891138,2010.29997280051,0.0,1.0
2023-10-25,24.6048,24.66,24.6048,24.62,2713,21.9329464241978,21.9821522150442,21.9329464241978,21.9464958448657,3043.49543873203,0.0,1.0
2023-10-26,24.64,24.64,24.56,24.64,5436,21.9643240299549,21.9643240299549,21.8930112895979,21.9643240299549,6098.20906927656,0.0,1.0
2023-10-27,24.5857,24.5857,24.54,24.5501,3473,21.9159205074376,21.9159205074376,21.8751831045087,21.8841863379788,3896.07801648224,0.0,1.0
2023-10-30,24.64,24.65,24.58,24.6307,269405,21.9643240299549,21.9732381224995,21.9108394746872,21.9560339238884,302223.696524734,0.0,1.0
2023-10-31,24.67,24.671,24.58,24.59,7566,21.9910663075888,21.9919577168433,21.9108394746872,21.9197535672318,8487.68392533966,0.0,1.0
2023-11-01,24.7092,24.75,24.64,24.75,17199,22.0260095503637,22.0623790479458,21.9643240299549,22.0623790479458,19294.1680983237,0.0,1.0
2023-11-02,24.73,24.78,24.68,24.68,4844,22.0445508628565,22.0891213255797,21.9999804001334,21.9999804001334,5434.09211397639,0.0,1.0
2023-11-03,24.75,24.8,24.7,24.745,3303,22.0623790479458,22.1069495106689,22.0178085852227,22.0579220016735,3705.36875566969,0.0,1.0
2023-11-06,24.7548,24.81,24.7548,24.8099,1909,22.0666578123672,22.1158636032135,22.0666578123672,22.1157744622881,2141.5528170068,0.0,1.0
2023-11-07,24.7652,24.82,24.7101,24.7101,1957,22.0759284686136,22.1247776957582,22.0268118186927,22.0268118186927,2195.40013770681,0.0,1.0
2023-11-08,24.78,24.7823,24.775,24.775,1915,22.0891213255797,22.0911715668649,22.0846642793074,22.0846642793074,2148.28373209429,0.0,1.0
2023-11-09,24.7649,24.8199,24.7201,24.775,3224,22.0756610458373,22.1246885548327,22.0357259112374,22.0846642793074,3616.74504035092,0.0,1.0
2023-11-10,24.7852,24.84,24.7201,24.7201,6311,22.0937566537029,22.1426058808474,22.0357259112374,22.0357259112374,7079.80085287054,0.0,1.0
2023-11-13,24.8002,24.85,24.74,24.85,1781,22.1071277925198,22.151519973392,22.0534649554012,22.151519973392,1997.95996180676,0.0,1.0
2023-11-14,24.8499,24.87,24.81,24.81,6823,22.1514308324666,22.1693481584813,22.1158636032135,22.1158636032135,7654.1722736707,0.0,1.0
2023-11-15,24.8493,24.87,24.76,24.87,3301,22.1508959869139,22.1693481584813,22.0712931404904,22.1693481584813,3703.1251173072,0.0,1.0
2023-11-16,24.8593,24.88,24.82,24.82,2390,22.1598100794585,22.1782622510259,22.1247776957582,22.1247776957582,2681.14784318819,0.0,1.0
2023-11-17,24.8699,24.89,24.79,24.89,4682,22.1692590175558,22.1871763435705,22.0980354181243,22.1871763435705,5252.35740661385,0.0,1.0
2023-11-20,24.8799,24.8799,24.79,24.81,5700,22.1781731101005,22.1781731101005,22.0980354181243,22.1158636032135,6394.36933312662,0.0,1.0
2023-11-21,24.91,24.96,24.7801,24.96,6426,22.2050045286598,22.2495749913829,22.0892104665051,22.2495749913829,7208.81005871433,0.0,1.0
2023-11-22,24.8517,24.91,24.8,24.91,30334,22.1530353691246,22.2050045286598,22.1069495106689,22.2050045286598,34029.2630440462,0.0,1.0
2023-11-24,24.8698,24.8698,24.8698,24.8698,2,22.1691698766304,22.1691698766304,22.1691698766304,22.1691698766304,2.24363836250057,0.0,1.0
2023-11-27,24.8742,24.8885,24.82,24.83,5894,22.17309207735,22.1858392296888,22.1247776957582,22.1336917883028,6612.00225428919,0.0,1.0
2023-11-28,24.8848,24.8957,24.8287,24.83,6599,22.1825410154473,22.192257376321,22.132532956272,22.1336917883028,7402.88477707064,0.0,1.0
2023-11-29,24.8849,24.94,24.8301,24.9399,12466,22.1826301563728,22.2317468062937,22.1337809292282,22.2316576653682,13984.597913466,0.0,1.0
2023-11-30,24.89,24.9399,24.84,24.9399,2065,22.1871763435705,22.2316576653682,22.1426058808474,22.2316576653682,2316.55660928184,0.0,1.0
2023-12-01,24.9041,24.95,24.86,24.875,13187,22.1997452140585,22.2406608988383,22.1604340659367,22.1738052047536,14793.4295431475,0.0,1.0
2023-12-04,24.9048,24.96,24.855,24.95,4332,22.2003692005366,22.2495749913829,22.1559770196644,22.2406608988383,4859.72069317623,0.0,1.0
2023-12-05,24.935,24.97,24.8601,24.96,2772,22.2272897600213,22.2584890839275,22.1605232068621,22.2495749913829,3109.6827704258,0.0,1.0
2023-12-06,24.945,24.9458,24.8601,24.9338,7370,22.236203852566,22.2369169799695,22.1605232068621,22.226220068916,8267.80736581459,0.0,1.0
2023-12-07,24.9298,24.97,24.86,24.9699,16901,22.2226544318981,22.2584890839275,22.1604340659367,22.2583999430021,18959.8659823111,0.0,1.0
2023-12-08,24.9348,24.935,24.8701,24.8701,3023,22.2271114781705,22.2272897600213,22.1694372994067,22.1694372994067,3391.25938491961,0.0,1.0
2023-12-11,24.9398,24.9583,24.9,24.94,2758,22.2315685244428,22.2480595956503,22.1960904361152,22.2317468062937,3093.97730188828,0.0,1.0
2023-12-12,24.9496,25.0,24.9496,25.0,2872,22.2403043351365,22.2852313615614,22.2403043351365,22.2852313615614,3221.86468855082,0.0,1.0
2023-12-13,24.9645,25.0099,24.8901,24.8901,5433,22.253586333028,22.2940563131806,22.187265484496,22.187265484496,6094.8436117328,0.0,1.0
2023-12-14,24.9596,25.0199,24.9001,25.0199,2320,22.2492184276811,22.3029704057252,22.1961795770406,22.3029704057252,2602.62050050066,0.0,1.0
2023-12-15,24.9651,24.9651,24.9651,24.9651,198,22.2541211785807,22.2541211785807,22.2541211785807,22.2541211785807,222.120197887556,0.0,1.0
2023-12-18,24.9649,24.9882,24.9101,24.9101,3381,22.2539428967298,22.2747127323588,22.2050936695852,22.2050936695852,3792.87065180721,0.0,1.0
2023-12-19,25.0048,25.01,24.98,25.01,970,22.2895101259828,22.294145454106,22.2674031764722,22.294145454106,1088.16460581278,0.0,1.0
2023-12-20,24.9647,25.0299,24.92,25.0299,4365,22.2537646148789,22.3118844982698,22.2139186212044,22.3118844982698,4896.74072615749,0.0,1.0
2023-12-21,24.9747,25.015,24.9747,25.01,2221,22.2626787074235,22.2986025003783,22.2626787074235,22.294145454106,2491.56040155688,0.0,1.0
2023-12-22,24.9894,25.02,24.9401,24.9401,2834,22.2757824234641,22.3030595466507,22.2318359472191,22.2318359472191,3179.23555966331,0.0,1.0
2023-12-26,25.03,25.03,24.95,25.03,5252,22.3119736391953,22.3119736391953,22.2406608988383,22.3119736391953,5891.79433992649,0.0,1.0
2023-12-27,25.0097,25.04,25.005,25.005,1665,22.2938780313297,22.3208877317399,22.2896884078337,22.2896884078337,1867.82893678172,0.0,1.0
2023-12-28,24.6148,24.67,24.57,24.67,53978,22.2978173738493,22.3478214169062,22.2572343823828,22.3478214169062,59586.8937359869,0.39931923,1.0
2023-12-29,24.57,24.6799,24.55,24.55,9204,22.2572343823828,22.356789533324,22.2391169754782,22.2391169754782,10160.3944189489,0.0,1.0
2024-01-02,24.6298,24.68,24.5701,24.66,15170,22.3114054290278,22.3568801203585,22.2573249694174,22.3387627134538,16746.3258730394,0.0,1.0
2024-01-03,24.625,24.68,24.58,24.625,158174,22.3070572513707,22.3568801203585,22.2662930858352,22.3070572513707,174609.976838638,0.0,1.0
2024-01-04,24.6352,24.6899,24.58,24.58,109536,22.3162971288921,22.3658482367763,22.2662930858352,22.2662930858352,120917.966435678,0.0,1.0
2024-01-05,24.6464,24.69,24.5902,24.61,42261,22.3264428767587,22.3659388238108,22.2755329633566,22.2934691961922,46652.371636158,0.0,1.0
2024-01-08,24.6552,24.71,24.6011,24.6641,2064,22.3344145357967,22.3840562307155,22.2854069501196,22.3424767818693,2278.4717601815,0.0,1.0
2024-01-09,24.6597,24.6748,24.59,24.59,2662,22.3384909523503,22.3521695945633,22.2753517892875,22.2753517892875,2938.61038062168,0.0,1.0
2024-01-10,24.6602,24.7,24.6325,24.6325,1416,22.3389438875229,22.3749975272632,22.3138512789599,22.3138512789599,1563.13760291521,0.0,1.0
2024-01-11,24.6101,24.7,24.6101,24.63,3362,22.2935597832267,22.3749975272632,22.2935597832267,22.3115866030968,3711.34789618711,0.0,1.0
2024-01-12,24.6801,24.73,24.6801,24.73,1272,22.356970707393,22.4021736376202,22.356970707393,22.4021736376202,1404.17445685604,0.0,1.0
2024-01-16,24.64,24.71,24.6397,24.64,5077,22.3206453065492,22.3840562307155,22.3203735454456,22.3206453065492,5604.55480932241,0.0,1.0
2024-01-17,24.65,24.7299,24.64,24.7299,1507,22.3297040100015,22.4020830505856,22.3206453065492,22.4020830505856,1663.59347993872,0.0,1.0
2024-01-18,24.6801,24.699,24.6801,24.699,719,22.356970707393,22.3740916569179,22.356970707393,22.3740916569179,793.711819559351,0.0,1.0
2024-01-19,24.6952,24.6952,24.66,24.66,285,22.3706493496061,22.3706493496061,22.3387627134538,22.3387627134538,314.614559908782,0.0,1.0
2024-01-22,24.67,24.73,24.67,24.73,960,22.3478214169062,22.4021736376202,22.3478214169062,22.4021736376202,1059.75430706116,0.0,1.0
2024-01-23,24.68,24.74,24.68,24.74,9454,22.3568801203585,22.4112323410725,22.3568801203585,22.4112323410725,10436.3721030794,0.0,1.0
2024-01-24,24.7102,24.7365,24.67,24.68,18428,22.3842374047846,22.4080617948642,22.3478214169062,22.3568801203585,20342.8670526282,0.0,1.0
2024-01-25,24.68,24.75,24.66,24.66,1043,22.3568801203585,22.4202910445248,22.3387627134538,22.3387627134538,1151.37889819249,0.0,1.0
2024-01-26,24.69,24.75,24.6701,24.75,2723,22.3659388238108,22.4202910445248,22.3479120039407,22.4202910445248,3005.94893554953,0.0,1.0
2024-01-29,24.7,24.75,24.69,24.75,4510,22.3749975272632,22.4202910445248,22.3659388238108,22.4202910445248,4978.63742171441,0.0,1.0
2024-01-30,24.7,24.77,24.69,24.7,18368,22.3749975272632,22.4384084514295,22.3659388238108,22.3749975272632,20276.6324084369,0.0,1.0
2024-01-31,24.7,24.78,24.69,24.7696,5044,22.3749975272632,22.4474671548818,22.3659388238108,22.4380461032914,5568.12575501718,0.0,1.0
2024-02-01,24.74,24.76,24.735,24.753,1201,22.4112323410725,22.4293497479772,22.4067029893463,22.4230086555605,1325.79679456298,0.0,1.0
2024-02-02,24.7366,24.7366,24.6901,24.71,16293,22.4081523818987,22.4081523818987,22.3660294108454,22.3840562307155,17986.0176301537,0.0,1.0
2024-02-05,24.72,24.75,24.72,24.72,1278,22.3931149341678,22.4202910445248,22.3931149341678,22.3931149341678,1410.79792127517,0.0,1.0
2024-02-06,24.7533,24.8,24.7109,24.78,14934,22.4232804166641,22.4655845617865,22.3848715140262,22.4474671548818,16485.8029392202,0.0,1.0
2024-02-07,24.7551,24.7997,24.73,24.73,618,22.4249109832855,22.4653128006829,22.4021736376202,22.4021736376202,682.216835170624,0.0,1.0
2024-02-08,24.7553,24.7999,24.7101,24.7101,6516,22.4250921573546,22.465493974752,22.38414681775,22.38414681775,7193.08235917763,0.0,1.0
2024-02-09,24.74,24.8,24.74,24.77,3842,22.4112323410725,22.4655845617865,22.4112323410725,22.4384084514295,4241.22504971769,0.0,1.0
2024-02-12,24.77,24.7838,24.75,24.75,684,22.4384084514295,22.4509094621937,22.4202910445248,22.4202910445248,755.074943781078,0.0,1.0
2024-02-13,24.7602,24.79,24.75,24.77,3285,22.4295309220462,22.4565258583342,22.4202910445248,22.4384084514295,3626.34676947492,0.0,1.0
2024-02-14,24.7753,24.8199,24.75,24.81,2315,22.4432095642592,22.4836113816566,22.4202910445248,22.4746432652388,2555.55335504854,0.0,1.0
2024-02-15,24.7752,24.81,24.75,24.75,5438,22.4431189772247,22.4746432652388,22.4202910445248,22.4202910445248,6003.06658520688,0.0,1.0
2024-02-16,24.795,24.8122,24.76,24.76,3563,22.4610552100603,22.4766361799984,22.4293497479772,22.4293497479772,3933.23395422805,0.0,1.0
2024-02-20,24.825,24.83,24.8,24.83,3681,22.4882313204173,22.4927606721435,22.4655845617865,22.4927606721435,4063.49542113765,0.0,1.0
2024-02-21,24.785,24.82,24.7501,24.82,866,22.451996506608,22.4837019686912,22.4203816315594,22.4837019686912,955.98669782809,0.0,1.0
2024-02-22,24.8155,24.8419,24.78,24.78,8524,22.4796255521376,22.5035405292518,22.4474671548818,22.4474671548818,9409.73511811391,0.0,1.0
2024-02-23,24.82,24.82,24.82,24.82,51,22.4837019686912,22.4837019686912,22.4837019686912,22.4837019686912,56.2994475626242,0.0,1.0
2024-02-26,24.82,24.82,24.82,24.82,104,22.4837019686912,22.4837019686912,22.4837019686912,22.4837019686912,114.806716598292,0.0,1.0
2024-02-27,24.825,24.8699,24.8,24.8,5923,22.4882313204173,22.5289048989183,22.4655845617865,22.4655845617865,6538.46329242008,0.0,1.0
2024-02-28,24.8302,24.8302,24.8,24.8,6410,22.4929418462126,22.4929418462126,22.4655845617865,22.4655845617865,7076.06782110629,0.0,1.0
2024-02-29,24.8299,24.8299,24.8,24.8,969,22.492670085109,22.492670085109,22.4655845617865,22.4655845617865,1069.68950368986,0.0,1.0
2024-03-01,24.84,24.8481,24.81,24.84,5341,22.5018193755958,22.5091569253922,22.4746432652388,22.5018193755958,5895.98724376425,0.0,1.0
2024-03-04,24.845,24.8899,24.8001,24.8001,11135,22.506348727322,22.547022305823,22.465675148821,22.465675148821,12292.046051173,0.0,1.0
2024-03-05,24.85,24.8645,24.81,24.82,4049,22.5108780790482,22.5240131990541,22.4746432652388,22.4837019686912,4469.73457217775,0.0,1.0
2024-03-06,24.8453,24.89,24.82,24.845,3178,22.5066204884256,22.5471128928575,22.4837019686912,22.506348727322,3508.22832066705,0.0,1.0
2024-03-07,24.854,24.88,24.83,24.85,2326,22.5145015604291,22.5380541894052,22.4927606721435,22.5108780790482,2567.69637315027,0.0,1.0
2024-03-08,24.865,24.89,24.84,24.865,2303,22.5244661342267,22.5471128928575,22.5018193755958,22.5244661342267,2542.30642621026,0.0,1.0
2024-03-11,24.84,24.891,24.83,24.87,3767,22.5018193755958,22.5480187632027,22.4927606721435,22.5289954859528,4158.43174447855,0.0,1.0
2024-03-12,24.84,24.92,24.8201,24.8201,952,22.5018193755958,22.5742890032145,22.4837925557257,22.4837925557257,1050.92302116899,0.0,1.0
2024-03-13,24.875,24.875,24.875,24.875,21,22.533524837679,22.533524837679,22.533524837679,22.533524837679,23.1821254669629,0.0,1.0
2024-03-14,24.8802,24.9699,24.8799,24.9699,426,22.5382353634742,22.6194919334416,22.5379636023706,22.6194919334416,470.265973758391,0.0,1.0
2024-03-15,24.86,24.8991,24.86,24.8991,4245,22.5199367825005,22.5553563129991,22.5199367825005,22.5553563129991,4686.10107653608,0.0,1.0
2024-03-18,24.8896,24.93,24.85,24.85,7409,22.5467505447194,22.5833477066668,22.5108780790482,22.5108780790482,8178.87464689183,0.0,1.0
2024-03-19,24.8902,24.9399,24.82,24.82,3168,22.5472940669266,22.5923158230846,22.4837019686912,22.4837019686912,3497.18921330183,0.0,1.0
2024-03-20,24.8902,24.9201,24.84,24.8927,6035,22.5472940669266,22.574379590249,22.5018193755958,22.5495587427896,6662.10129491052,0.0,1.0
2024-03-21,24.895,24.93,24.85,24.93,2108,22.5516422445837,22.5833477066668,22.5108780790482,22.5833477066668,2327.04383258847,0.0,1.0
2024-03-22,24.9052,24.94,24.81,24.81,1377,22.560882122105,22.5924064101192,22.4746432652388,22.4746432652388,1520.08508419086,0.0,1.0
2024-03-25,24.9102,24.9102,24.8201,24.8201,2080,22.5654114738312,22.5654114738312,22.4837925557257,22.4837925557257,2296.13433196585,0.0,1.0
2024-03-26,24.91,24.91,24.86,24.88,5955,22.5652302997622,22.5652302997622,22.5199367825005,22.5380541894052,6573.78843598876,0.0,1.0
2024-03-27,24.5196,24.55,24.515,24.54,3429,22.573301151603,22.6012880826708,22.5690662870336,22.5920818553459,3724.65275837732,0.3993095,1.0
2024-03-28,24.525,24.57,24.5,24.569,3435,22.5782725143585,22.6197005373206,22.5552569460462,22.6187799145881,3731.17008603851,0.0,1.0
2024-04-01,24.45,24.585,24.4101,24.55,96642,22.5092258094216,22.633509878308,22.4724929623952,22.6012880826708,104974.596638991,0.0,1.0
2024-04-02,24.4499,24.4886,24.38,24.45,43557,22.5091337471484,22.5447618468958,22.4447822181472,22.5092258094216,47312.5401565005,0.0,1.0
2024-04-03,24.4602,24.5,24.37,24.37,6587,22.518616161293,22.5552569460462,22.4355759908223,22.4355759908223,7154.93955072365,0.0,1.0
2024-04-04,24.4166,24.49,24.38,24.46,5296,22.4784770101564,22.5460507187213,22.4447822181472,22.5184320367465,5752.6278822882,0.0,1.0
2024-04-05,24.45,24.5092,24.4,24.44,6597,22.5092258094216,22.5637266751851,22.463194672797,22.5000195820967,7165.80176349231,0.0,1.0
2024-04-08,24.4631,24.5,24.38,24.38,4479,22.5212859672172,22.5552569460462,22.4447822181472,22.4447822181472,4865.18509908779,0.0,1.0
2024-04-09,24.4711,24.51,24.41,24.51,3687,22.5286509490772,22.5644631733711,22.4724009001219,22.5644631733711,4004.89784780902,0.0,1.0
2024-04-10,24.41,24.46,24.38,24.4,33751,22.4724009001219,22.5184320367465,22.4447822181472,22.463194672797,36661.0543155418,0.0,1.0
2024-04-11,24.4593,24.509,24.3915,24.3986,13939,22.5177876008338,22.5635425506386,22.4553693795708,22.4619058009715,15140.8383782506,0.0,1.0
2024-04-12,24.3902,24.48,24.36,24.4603,9879,22.4541725700186,22.5368444913964,22.4263697634974,22.5187082235663,10730.7799941702,0.0,1.0
2024-04-15,24.3398,24.42,24.31,24.38,7137,22.407773184301,22.4816071274469,22.3803386268728,22.4447822181472,7752.36125300056,0.0,1.0
2024-04-16,24.3563,24.39,24.31,24.38,2393,22.4229634593871,22.4539884454721,22.3803386268728,22.4447822181472,2599.32751554299,0.0,1.0
2024-04-17,24.3552,24.3989,24.32,24.385,14908,22.4219507743814,22.4621819877913,22.3895448541977,22.4493853318096,16193.3867955348,0.0,1.0
2024-04-18,24.3735,24.41,24.31,24.35,2374,22.438798170386,22.4724009001219,22.3803386268728,22.4171635361724,2578.68931128251,0.0,1.0
2024-04-19,24.33,24.385,24.33,24.375,3661,22.3987510815226,22.4493853318096,22.3987510815226,22.4401791044847,3976.65609461048,0.0,1.0
2024-04-22,24.43,24.4595,24.35,24.42,6815,22.4908133547718,22.5179717253803,22.4171635361724,22.4816071274469,7402.59800184933,0.0,1.0
2024-04-23,24.5214,24.53,24.47,24.47,6894,22.5749582725215,22.5828756280209,22.5276382640714,22.5276382640714,7488.40948272185,0.0,1.0
2024-04-24,24.5219,24.54,24.45,24.52,5108,22.5754185838878,22.5920818553459,22.5092258094216,22.573669400696,5548.41828223718,0.0,1.0
2024-04-25,24.49,24.53,24.4499,24.4791,5317,22.5460507187213,22.5828756280209,22.5091337471484,22.5360159309371,5775.43852910241,0.0,1.0
2024-04-26,24.5448,24.5897,24.52,24.58,4431,22.5965008444618,22.6378368051507,22.573669400696,22.6289067646455,4813.04647779816,0.0,1.0
2024-04-29,24.56,24.5799,24.5101,24.5799,2104,22.6104943099957,22.6288147023723,22.5645552356444,22.6288147023723,2285.40956652839,0.0,1.0
2024-04-30,24.5078,24.57,24.5001,24.5001,9412,22.5624378033596,22.6197005373206,22.5553490083194,22.5553490083194,10223.5146578732,0.0,1.0
2024-05-01,24.5302,24.57,24.53,24.5543,1825,22.5830597525674,22.6197005373206,22.5828756280209,22.6052467604205,1982.35383028248,0.0,1.0
2024-05-02,24.5557,24.6,24.54,24.54,2600,22.606535632246,22.6473192192954,22.5920818553459,22.5920818553459,2824.17531985448,0.0,1.0
2024-05-03,24.625,24.6691,24.5801,24.62,17988,22.6703347876077,22.7109342501105,22.6289988269188,22.6657316739452,19538.9483282855,0.0,1.0
2024-05-06,24.7,24.7,24.61,24.6557,25449,22.7393814925445,22.7393814925445,22.6565254466203,22.6985979054951,27643.2452749911,0.0,1.0
2024-05-07,24.6601,24.7083,24.6201,24.665,8962,22.7026486455181,22.7470226612242,22.6658237362184,22.7071596969073,9734.71508328303,0.0,1.0
2024-05-08,24.67,24.6747,24.63,24.64,2503,22.7117628105698,22.7160897374125,22.6749379012701,22.684144128595,2718.81185599837,0.0,1.0
2024-05-09,24.69,24.73,24.65,24.6933,6617,22.7301752652196,22.7670001745193,22.6933503559199,22.7332133202368,7187.52618902966,0.0,1.0
2024-05-10,24.699,24.7391,24.695,24.73,3855,22.738460869812,22.775377841385,22.7347783788821,22.7670001745193,4187.38302232271,0.0,1.0
2024-05-13,24.6949,24.75,24.67,24.75,6538,22.7346863166088,22.7854126291691,22.7117628105698,22.7854126291691,7101.71470815716,0.0,1.0
2024-05-14,24.7349,24.75,24.71,24.75,15825,22.7715112259085,22.7854126291691,22.7485877198694,22.7854126291691,17189.451706422,0.0,1.0
2024-05-15,24.7753,24.799,24.74,24.7619,10638,22.8087043843012,22.8305231430612,22.7762064018442,22.7963680396858,11555.2219433123,0.0,1.0
2024-05-16,24.7771,24.79,24.74,24.74,1059,22.8103615052196,22.8222375384688,22.7762064018442,22.7762064018442,1150.30833220227,0.0,1.0
2024-05-17,24.7802,24.81,24.7802,24.8098,7749,22.8132154356904,22.8406499931186,22.8132154356904,22.8404658685721,8417.12867444321,0.0,1.0
2024-05-20,24.7709,24.81,24.75,24.81,5693,22.8046536442782,22.8406499931186,22.7854126291691,22.8406499931186,6183.85772920444,0.0,1.0
2024-05-21,24.7793,24.81,24.7305,24.77,6684,22.8123868752311,22.8406499931186,22.7674604858855,22.8038250838189,7260.30301457976,0.0,1.0
2024-05-22,24.81,24.86,24.7301,24.85,12939,22.8406499931186,22.8866811297432,22.7670922367925,22.8774749024183,14054.6171013835,0.0,1.0
2024-05-23,24.7448,24.78,24.73,24.73,10990,22.7806253909602,22.8130313111439,22.7670001745193,22.7670001745193,11937.5718327695,0.0,1.0
2024-05-24,24.775,24.8,24.7201,24.755,6087,22.8084281974814,22.8314437657937,22.7578860094676,22.7900157428316,6611.82891229009,0.0,1.0
2024-05-28,24.795,24.795,24.7301,24.7561,3807,22.8268406521312,22.8268406521312,22.7670922367925,22.7910284278373,4135.24440103309,0.0,1.0
2024-05-29,24.76,24.8,24.76,24.8,1875,22.794618856494,22.8314437657937,22.794618856494,22.8314437657937,2036.66489412583,0.0,1.0
2024-05-30,24.75,24.8,24.75,24.8,3863,22.7854126291691,22.8314437657937,22.7854126291691,22.8314437657937,4196.07279253764,0.0,1.0
2024-05-31,24.7951,24.7951,24.75,24.75,1526,22.8269327144045,22.8269327144045,22.7854126291691,22.7854126291691,1657.57366849921,0.0,1.0
2024-06-03,24.85,24.85,24.75,24.75,8565,22.8774749024183,22.8774749024183,22.7854126291691,22.7854126291691,9303.48523636677,0.0,1.0
2024-06-04,24.805,24.85,24.77,24.8,1384,22.8360468794562,22.8774749024183,22.8038250838189,22.8314437657937,1503.33024718407,0.0,1.0
2024-06-05,24.85,24.87,24.8151,24.87,1511,22.8774749024183,22.8958873570681,22.8453451690543,22.8958873570681,1641.2803493462,0.0,1.0
2024-06-06,24.855,24.89,24.81,24.81,2092,22.8820780160807,22.9142998117179,22.8406499931186,22.8406499931186,2272.37491120599,0.0,1.0
2024-06-07,24.88,24.9,24.86,24.86,3881,22.905093584393,22.9235060390429,22.8866811297432,22.8866811297432,4215.62477552125,0.0,1.0
2024-06-10,24.88,24.89,24.88,24.89,1305,22.905093584393,22.9142998117179,22.905093584393,22.9142998117179,1417.51876631158,0.0,1.0
2024-06-11,24.9,24.9,24.84,24.88,4437,22.9235060390429,22.9235060390429,22.8682686750934,22.905093584393,4819.56380545935,0.0,1.0
2024-06-12,24.8999,24.95,24.8863,24.8923,7335,22.9234139767696,22.9695371756674,22.9108935076077,22.9164172440027,7967.43306582024,0.0,1.0
2024-06-13,24.94,24.95,24.8301,24.8301,4248,22.9603309483425,22.9695371756674,22.8591545100417,22.8591545100417,4614.26798413148,0.0,1.0
2024-06-14,24.94,24.94,24.85,24.885,4072,22.9603309483425,22.9603309483425,22.8774749024183,22.9096966980555,4423.09303940287,0.0,1.0
2024-06-17,24.8955,24.9,24.8409,24.85,2896,22.9193632367466,22.9235060390429,22.8690972355526,22.8774749024183,3145.69681780715,0.0,1.0
2024-06-18,24.895,24.94,24.85,24.86,4047,22.9189029253804,22.9603309483425,22.8774749024183,22.8866811297432,4395.93750748119,0.0,1.0
2024-06-20,24.8841,24.94,24.79,24.79,2662,22.9088681375962,22.9603309483425,22.8222375384688,22.8222375384688,2891.52103902025,0.0,1.0
2024-06-21,24.8854,24.8854,24.87,24.87,1497,22.9100649471485,22.9100649471485,22.8958873570681,22.8958873570681,1626.07325147006,0.0,1.0
2024-06-24,24.892,24.93,24.85,24.8889,1743,22.9161410571829,22.9511247210176,22.8774749024183,22.9132871267122,1893.28368557937,0.0,1.0
2024-06-25,24.9066,24.9399,24.8617,24.8617,6552,22.9295821490773,22.9602388860693,22.8882461883884,22.8882461883884,7116.92180603329,0.0,1.0
2024-06-26,24.9114,24.94,24.88,24.94,2251,22.9340011381933,22.9603309483425,22.905093584393,22.9603309483425,2445.08409422786,0.0,1.0
2024-06-27,24.9101,24.98,24.88,24.9,2773,22.932804328641,22.9971558576422,22.905093584393,22.9235060390429,3012.09160075249,0.0,1.0
2024-06-28,24.584,24.64,24.57,24.63,43422,22.9543939259905,23.0066818392616,22.9413219476728,22.9973447118917,46504.6670995447,0.34955108,1.0
2024-07-01,24.57,24.64,24.57,24.64,4537,22.9413219476728,23.0066818392616,22.9413219476728,23.0066818392616,4859.09618697052,0.0,1.0
2024-07-02,24.66,24.66,24.57,24.57,7761,23.0253560940012,23.0253560940012,22.9413219476728,22.9413219476728,8311.97829117882,0.0,1.0
2024-07-03,24.6288,24.67,24.52,24.52,6265,22.9962242566073,23.0346932213711,22.8946363108236,22.8946363108236,6709.77245126084,0.0,1.0
2024-07-05,24.6578,24.69,24.6,24.61,10313,23.0233019259799,23.0533674761107,22.9693333297822,22.9786704571521,11045.1529592742,0.0,1.0
2024-07-08,24.64,24.655,24.6101,24.6101,12890,23.0066818392616,23.0206875303163,22.9787638284258,22.9787638284258,13805.1024575821,0.0,1.0
2024-07-09,24.6656,24.69,24.655,24.69,23682,23.0305848853283,23.0533674761107,23.0206875303163,23.0533674761107,25363.2611637285,0.0,1.0
2024-07-10,24.6659,24.6999,24.56,24.56,3545,23.0308649991494,23.0626112322068,22.9319848203029,22.9319848203029,3796.67092413722,0.0,1.0
2024-07-11,24.6468,24.72,24.6468,24.72,2541,23.013031085873,23.0813788582202,23.013031085873,23.0813788582202,2721.39374280188,0.0,1.0
2024-07-12,24.7208,24.7208,24.7,24.7,231,23.0821258284098,23.0821258284098,23.0627046034805,23.0627046034805,247.399431163807,0.0,1.0
2024-07-15,24.7148,24.7148,24.6902,24.6902,678,23.0765235519879,23.0765235519879,23.0535542186581,23.0535542186581,726.133395363901,0.0,1.0
2024-07-16,24.7125,24.7125,24.68,24.71,1143,23.0743760126928,23.0743760126928,23.0440303487409,23.0720417308504,1224.14523731702,0.0,1.0
2024-07-17,24.715,24.7299,24.6508,24.66,5181,23.0767102945353,23.0906226143163,23.016765936821,23.0253560940012,5548.81581324538,0.0,1.0
2024-07-18,24.6675,24.71,24.6519,24.66,1788,23.0323589395286,23.0720417308504,23.0177930208317,23.0253560940012,1914.93585680038,0.0,1.0
2024-07-19,24.6551,24.6551,24.65,24.65,2115,23.02078090159,23.02078090159,23.0160189666314,23.0160189666314,2265.15063598031,0.0,1.0
2024-07-22,24.695,24.73,24.66,24.6763,6720,23.0580360397956,23.09071598559,23.0253560940012,23.040575611614,7197.07436112894,0.0,1.0
2024-07-23,24.7035,24.74,24.68,24.74,1132,23.06597259806,23.1000531129599,23.0440303487409,23.1000531129599,1212.3643120235,0.0,1.0
2024-07-24,24.635,24.7098,24.6101,24.7093,11906,23.0020132755766,23.071854988303,22.9787638284258,23.0713881319345,12751.2451404169,0.0,1.0
2024-07-25,24.6414,24.679,24.61,24.634,3696,23.0079890370933,23.0430966360039,22.9786704571521,23.0010795628397,3958.39089862092,0.0,1.0
2024-07-26,24.6851,24.74,24.65,24.65,6922,23.0487922836995,23.1000531129599,23.0160189666314,23.0160189666314,7413.4149892462,0.0,1.0
2024-07-29,24.705,24.705,24.695,24.695,1971,23.0673731671655,23.0673731671655,23.0580360397956,23.0580360397956,2110.92761395612,0.0,1.0
2024-07-30,24.7043,24.73,24.65,24.73,9878,23.0667195682496,23.09071598559,23.0160189666314,23.09071598559,10579.2709135761,0.0,1.0
2024-07-31,24.7349,24.78,24.7349,24.735,1548,23.0952911780012,23.1374016224392,23.0952911780012,23.0953845492749,1657.89748676006,0.0,1.0
2024-08-01,24.7018,24.7018,24.6712,24.6712,1594,23.0643852864071,23.0643852864071,23.0358136766554,23.0358136766554,1707.16317435112,0.0,1.0
2024-08-02,24.63,24.63,24.58,24.58,3376,22.9973447118917,22.9973447118917,22.9506590750426,22.9506590750426,3615.67307190049,0.0,1.0
2024-08-05,24.314,24.314,23.8301,23.9,5163,22.7022914870051,22.7022914870051,22.250467893579,22.3157344138941,5529.53793549236,0.0,1.0
2024-08-06,24.5449,24.61,24.5301,24.56,1948,22.9178857579745,22.9786704571521,22.9040668094671,22.9319848203029,2086.29477016059,0.0,1.0
2024-08-07,24.4966,24.645,24.4755,24.6,4006,22.8727874327782,23.0113504029465,22.8530860940279,22.9693333297822,4290.39879325632,0.0,1.0
2024-08-08,24.6393,24.6393,24.5318,24.6,8430,23.0060282403457,23.0060282403457,22.90565412112,22.9693333297822,9028.47274766619,0.0,1.0
2024-08-09,24.7138,24.7199,24.64,24.64,1781,23.0755898392509,23.0812854869465,23.0066818392616,23.0066818392616,1907.43890434087,0.0,1.0
2024-08-12,24.7105,24.77,24.67,24.69,4399,23.0725085872189,23.1280644950694,23.0346932213711,23.0533674761107,4711.29912419734,0.0,1.0
2024-08-13,24.73,24.7428,24.6909,24.7,2957,23.09071598559,23.1026675086234,23.054207817574,23.0627046034805,3166.92691753844,0.0,1.0
2024-08-14,24.8106,24.83,24.74,24.74,3912,23.1659732321909,23.1840872592883,23.1000531129599,23.1000531129599,4189.72543165719,0.0,1.0
2024-08-15,24.8156,24.8156,24.76,24.78,4437,23.1706417958758,23.1706417958758,23.1187273676995,23.1374016224392,4751.99686612039,0.0,1.0
2024-08-16,24.8304,24.84,24.79,24.79,784,23.1844607443831,23.1934243866582,23.146738749809,23.146738749809,839.658675465043,0.0,1.0
2024-08-19,24.8456,24.856,24.81,24.81,393,23.1986531779853,23.2083637904499,23.1654130045487,23.1654130045487,420.900330941022,0.0,1.0
2024-08-20,24.8202,24.86,24.8,24.8,1911,23.1749368744659,23.2120986413978,23.1560758771788,23.1560758771788,2046.66802144604,0.0,1.0
2024-08-21,24.8265,24.8699,24.76,24.814,8161,23.1808192647089,23.221342397494,23.1187273676995,23.1691478554966,8740.37557457934,0.0,1.0
2024-08-22,24.8005,24.93,24.75,24.93,11951,23.1565427335473,23.2774585329866,23.1093902403297,23.2774585329866,12799.4398347994,0.0,1.0
2024-08-23,24.8458,24.88,24.79,24.81,2637,23.1988399205327,23.2307728961375,23.146738749809,23.1654130045487,2824.209090818,0.0,1.0
2024-08-26,24.8404,24.89,24.8,24.8,4144,23.193797871753,23.2401100235073,23.1560758771788,23.1560758771788,4438.1958560295,0.0,1.0
2024-08-27,24.8538,24.88,24.83,24.845,11370,23.2063096224285,23.2307728961375,23.1840872592883,23.1980929503431,12177.1927806601,0.0,1.0
2024-08-28,24.8459,24.8459,24.76,24.76,6182,23.1989332918064,23.1989332918064,23.1187273676995,23.1187273676995,6620.88001495521,0.0,1.0
2024-08-29,24.8418,24.85,24.84,24.85,834,23.1951050695847,23.202761514028,23.1934243866582,23.202761514028,893.20833589011,0.0,1.0
2024-08-30,24.8899,24.8899,24.84,24.84,1081,23.2400166522336,23.2400166522336,23.1934243866582,23.1934243866582,1157.74365838994,0.0,1.0
2024-09-03,24.76,24.845,24.76,24.8001,5799,23.1187273676995,23.1980929503431,23.1187273676995,23.1561692484525,6210.68961609921,0.0,1.0
2024-09-04,24.8252,24.8999,24.78,24.78,1186,23.1796054381508,23.2493537796034,23.1374016224392,23.1374016224392,1270.19794528258,0.0,1.0
2024-09-05,24.8498,24.8997,24.79,24.79,6719,23.2025747714806,23.2491670370561,23.146738749809,23.146738749809,7196.00336792043,0.0,1.0
2024-09-06,24.8102,24.8102,24.7501,24.8,2527,23.1655997470961,23.1655997470961,23.1094836116034,23.1560758771788,2706.39983788286,0.0,1.0
2024-09-09,24.8609,24.905,24.79,24.81,11226,23.2129389828611,23.2541157145621,23.146738749809,23.1654130045487,12022.9697586359,0.0,1.0
2024-09-10,24.845,24.915,24.79,24.84,13458,23.1980929503431,23.2634528419319,23.146738749809,23.1934243866582,14413.4266000109,0.0,1.0
2024-09-11,24.8957,24.8957,24.8,24.8,8996,23.2454321861081,23.2454321861081,23.1560758771788,23.1560758771788,9634.65490367797,0.0,1.0
2024-09-12,24.9053,24.94,24.83,24.94,18965,23.2543958283832,23.2867956603565,23.1840872592883,23.2867956603565,20311.3861992277,0.0,1.0
2024-09-13,24.9181,24.925,24.8821,24.925,3401,23.2663473514165,23.2727899693017,23.2327336928852,23.2727899693017,3642.44790211303,0.0,1.0
2024-09-16,24.9202,24.9202,24.87,24.88,4266,23.2683081481642,23.2683081481642,23.2214357687677,23.2307728961375,4568.85702746667,0.0,1.0
2024-09-17,24.911,24.96,24.86,24.88,5781,23.259717990984,23.3054699150961,23.2120986413978,23.2307728961375,6191.41173834617,0.0,1.0
2024-09-18,24.9151,24.9151,24.87,24.87,2173,23.2635462132056,23.2635462132056,23.2214357687677,23.2214357687677,2327.26824207339,0.0,1.0
2024-09-19,24.9503,25.0099,24.89,24.95,12208,23.2964129015474,23.3520621806716,23.2401100235073,23.2961327877263,13074.6850893842,0.0,1.0
2024-09-20,24.961,25.01,24.9,25.01,6655,23.3064036278331,23.3521555519453,23.2494471508771,23.3521555519453,7127.45980257635,0.0,1.0
2024-09-23,24.9708,25.0,24.9708,25.0,1887,23.3155540126555,23.3428184245754,23.3155540126555,23.3428184245754,2020.96418444201,0.0,1.0
2024-09-24,24.9757,24.9757,24.92,24.92,10387,23.3201292050668,23.3201292050668,23.2681214056168,23.2681214056168,11124.4064567033,0.0,1.0
2024-09-25,24.9802,24.985,24.969,24.969,2028,23.3243309123832,23.3288127335207,23.313873329729,23.313873329729,2171.97422684069,0.0,1.0
2024-09-26,24.9852,25.0304,24.94,24.94,6658,23.3289994760681,23.3712032917797,23.2867956603565,23.2867956603565,7130.67278220185,0.0,1.0
2024-09-27,24.9851,24.9851,24.94,24.96,2592,23.3289061047944,23.3289061047944,23.2867956603565,23.3054699150961,2776.01439643545,0.0,1.0
2024-09-30,24.6394,24.64,24.59,24.59,1432,23.3325019072415,23.3330700826494,23.2857221319947,23.2857221319947,1512.20906100298,0.34955108,1.0
2024-10-01,24.6155,24.6178,24.55,24.58,3977,23.3098695868286,23.3120475925587,23.2478437714709,23.2762525418637,4199.75938240842,0.0,1.0
2024-10-02,24.6203,24.6203,24.57,24.62,3936,23.3144149900914,23.3144149900914,23.2667829517328,23.3141309023875,4156.46289392999,0.0,1.0
2024-10-03,24.6122,24.67,24.56,24.67,5550,23.3067446220854,23.3614788530422,23.2573133616018,23.3614788530422,5860.86612330065,0.0,1.0
2024-10-04,24.6305,24.67,24.58,24.63,2807,23.324073972025,23.3614788530422,23.2762525418637,23.3236004925185,2964.22544290179,0.0,1.0
2024-10-07,24.6098,24.6899,24.56,24.59,5987,23.3044719204539,23.3803233374028,23.2573133616018,23.2857221319947,6322.34332976597,0.0,1.0
2024-10-08,24.6344,24.67,24.59,24.67,1793,23.3277671121761,23.3614788530422,23.2857221319947,23.3614788530422,1893.42936199605,0.0,1.0
2024-10-09,24.6502,24.6502,24.6,24.6,878,23.342729064583,23.342729064583,23.2951917221256,23.2951917221256,927.178460587022,0.0,1.0
2024-10-10,24.6548,24.69,24.59,24.61,3564,23.3470850760432,23.3804180333041,23.2857221319947,23.3046613122566,3763.62646188172,0.0,1.0
2024-10-11,24.6652,24.67,24.6584,24.6584,443,23.3569334497794,23.3614788530422,23.3504941284903,23.3504941284903,467.813277949944,0.0,1.0
2024-10-14,24.6855,24.6855,24.64,24.64,7931,23.3761567177452,23.3761567177452,23.3330700826494,23.3330700826494,8375.23049079235,0.0,1.0
2024-10-15,24.6826,24.73,24.6311,24.71,1005,23.3734105366072,23.4182963938279,23.3246421474329,23.399357213566,1061.29197367877,0.0,1.0
2024-10-16,24.6902,24.6902,24.685,24.685,497,23.3806074251067,23.3806074251067,23.3756832382387,23.3756832382387,524.83792131179,0.0,1.0
2024-10-17,24.65,24.73,24.65,24.73,7816,23.3425396727803,23.4182963938279,23.3425396727803,23.4182963938279,8253.78912066992,0.0,1.0
2024-10-18,24.7052,24.75,24.69,24.75,1428,23.3948118103032,23.4372355740898,23.3804180333041,23.4372355740898,1507.98501334655,0.0,1.0
2024-10-21,24.68,24.725,24.68,24.725,2507,23.3709484431732,23.4135615987624,23.3709484431732,23.4135615987624,2647.42186866932,0.0,1.0
2024-10-22,24.7203,24.725,24.7022,24.7087,1113,23.4091108914009,23.4135615987624,23.3919709332639,23.398126166849,1175.34126040246,0.0,1.0
2024-10-23,24.7151,24.76,24.69,24.76,3657,23.4041867045328,23.4467051642207,23.3804180333041,23.4467051642207,3861.83556989379,0.0,1.0
2024-10-24,24.7234,24.7234,24.67,24.72,897,23.4120464643415,23.4120464643415,23.3614788530422,23.408826803697,947.242686955079,0.0,1.0
2024-10-25,24.7202,24.7202,24.7,24.7,162,23.4090161954996,23.4090161954996,23.3898876234351,23.3898876234351,171.073930085533,0.0,1.0
2024-10-28,24.7242,24.77,24.69,24.7331,1597,23.412804031552,23.4561747543517,23.3804180333041,23.4212319667685,1686.45102683084,0.0,1.0
2024-10-29,24.7205,24.76,24.69,24.76,10256,23.4093002832035,23.4467051642207,23.3804180333041,23.4467051642207,10830.458191094,0.0,1.0
2024-10-30,24.7351,24.78,24.69,24.722,935,23.4231258847947,23.4656443444826,23.3804180333041,23.4107207217232,987.371139691192,0.0,1.0
2024-10-31,24.7002,24.7002,24.6501,24.6624,643,23.3900770152377,23.3900770152377,23.3426343686817,23.3542819645427,679.01566077159,0.0,1.0
2024-11-01,24.6613,24.75,24.6613,24.6839,2986,23.3532403096283,23.4372355740898,23.3532403096283,23.3746415833243,3153.25157552717,0.0,1.0
2024-11-04,24.69,24.7899,24.68,24.7899,3857,23.3804180333041,23.4750192387123,23.3709484431732,23.4750192387123,4073.03795271544,0.0,1.0
2024-11-05,24.7601,24.79,24.7001,24.7001,714,23.4467998601221,23.4751139346136,23.3899823193364,23.3899823193364,753.992506673273,0.0,1.0
2024-11-06,24.8002,24.9,24.8002,24.9,482,23.4847729165471,23.579279426054,23.4847729165471,23.579279426054,508.997742600166,0.0,1.0
2024-11-07,24.77,24.9,24.77,24.9,3369,23.4561747543517,23.579279426054,23.4561747543517,23.579279426054,3557.70413863062,0.0,1.0
2024-11-08,24.8403,24.9,24.7814,24.7814,5697,23.5227459729722,23.579279426054,23.466970087101,23.466970087101,6016.09987467458,0.0,1.0
2024-11-11,24.8459,24.85,24.8459,24.85,792,23.5280489434456,23.5319314753993,23.5280489434456,23.5319314753993,836.361435973714,0.0,1.0
2024-11-12,24.8307,24.845,24.79,24.845,528,23.5136551664465,23.5271966803338,23.4751139346136,23.5271966803338,557.574290649144,0.0,1.0
2024-11-13,24.8448,24.87,24.781,24.8311,6326,23.5270072885312,23.5508706556611,23.4665913034957,23.5140339500518,6680.33136864863,0.0,1.0
2024-11-14,24.8503,24.8503,24.79,24.8483,2753,23.5322155631032,23.5322155631032,23.4751139346136,23.530321645077,2907.20079953995,0.0,1.0
2024-11-15,24.8348,24.8348,24.8,24.8,174,23.5175376984002,23.5175376984002,23.4845835247445,23.4845835247445,183.746073054832,0.0,1.0
2024-11-18,24.89,24.89,24.79,24.8,6089,23.569809835923,23.569809835923,23.4751139346136,23.4845835247445,6430.056545005,0.0,1.0
2024-11-19,24.8603,24.9,24.8,24.9,2608,23.5416851532341,23.579279426054,23.4845835247445,23.579279426054,2754.07907199426,0.0,1.0
2024-11-20,24.8402,24.8422,24.791,24.8,1982,23.5226512770709,23.5245451950971,23.4760608936267,23.4845835247445,2093.01561376251,0.0,1.0
2024-11-21,24.8601,24.8601,24.8,24.86,5465,23.5414957614315,23.5414957614315,23.4845835247445,23.5414010655302,5771.10511060146,0.0,1.0
2024-11-22,24.8757,24.8757,24.8101,24.8486,1686,23.5562683220358,23.5562683220358,23.4941478107768,23.5306057327809,1780.43608718647,0.0,1.0
2024-11-25,24.885,24.935,24.821,24.831,7017,23.5650750408576,23.6124229915123,23.5044696640195,23.5139392541505,7410.03560129742,0.0,1.0
2024-11-26,24.8949,24.895,24.8313,24.8313,2280,23.5744499350872,23.5745446309885,23.5142233418544,23.5142233418544,2407.70716416676,0.0,1.0
2024-11-27,24.8951,24.9534,24.83,24.9534,3802,23.5746393268898,23.6298470373532,23.5129922951374,23.6298470373532,4014.95729743948,0.0,1.0
2024-11-29,24.915,24.915,24.915,24.915,125,23.5934838112504,23.5934838112504,23.5934838112504,23.5934838112504,132.001489263528,0.0,1.0
2024-12-02,24.925,24.925,24.87,24.89,1738,23.6029534013813,23.6029534013813,23.5508706556611,23.569809835923,1835.3487067201,0.0,1.0
2024-12-03,24.9202,24.9202,24.861,24.887,1898,23.5984079981185,23.5984079981185,23.5423480245433,23.5669689588838,2004.31061297741,0.0,1.0
2024-12-04,24.9252,24.93,24.87,24.88,11835,23.603142793184,23.6076881964468,23.5508706556611,23.5603402457921,12497.9010034708,0.0,1.0
2024-12-05,24.9153,24.9579,24.87,24.9579,2136,23.5937678989543,23.6341083529122,23.5508706556611,23.6341083529122,2255.64144853518,0.0,1.0
2024-12-06,24.8801,24.925,24.88,24.925,10696,23.5604349416934,23.6029534013813,23.5603402457921,23.6029534013813,11295.1034333016,0.0,1.0
2024-12-09,24.9398,24.945,24.89,24.89,2614,23.6169683947751,23.6218925816432,23.569809835923,23.569809835923,2760.41514347891,0.0,1.0
2024-12-10,24.9402,24.9523,24.9402,24.9523,976,23.6173471783804,23.6288053824388,23.6173471783804,23.6288053824388,1030.66762816963,0.0,1.0
2024-12-11,24.905,24.94,24.9,24.94,4368,23.5840142211195,23.6171577865778,23.579279426054,23.6171577865778,4612.66004082473,0.0,1.0
2024-12-12,24.905,24.9299,24.891,24.891,832,23.5840142211195,23.6075935005455,23.5707567949361,23.5707567949361,878.601912538043,0.0,1.0
2024-12-13,24.93,24.97,24.93,24.97,754,23.6076881964468,23.6455665569706,23.6076881964468,23.6455665569706,796.232983237604,0.0,1.0
2024-12-16,24.966,25.0,24.91,24.9101,1905,23.6417787209182,23.6739753273634,23.5887490161849,23.5888437120862,2011.70269637617,0.0,1.0
2024-12-17,24.9603,25.0,24.92,24.93,2578,23.6363810545436,23.6739753273634,23.5982186063159,23.6076881964468,2722.39871457101,0.0,1.0
2024-12-18,24.8633,25.03,24.8633,25.03,15168,23.5445260302734,23.7023840977563,23.5445260302734,23.7023840977563,16017.5887131936,0.0,1.0
2024-12-19,24.87,24.89,24.83,24.8882,6636,23.5508706556611,23.569809835923,23.5129922951374,23.5681053096995,7007.69506202221,0.0,1.0
2024-12-20,24.925,24.95,24.89,24.925,5247,23.6029534013813,23.6266273767087,23.569809835923,23.6029534013813,5540.89451332588,0.0,1.0
2024-12-23,24.93,24.95,24.915,24.95,2113,23.6076881964468,23.6266273767087,23.5934838112504,23.6266273767087,2231.35317451068,0.0,1.0
2024-12-24,24.98,24.98,24.92,24.92,663,23.6550361471015,23.6550361471015,23.5982186063159,23.5982186063159,700.135899053756,0.0,1.0
2024-12-26,24.955,25.06,24.91,25.06,3311,23.6313621717742,23.7307928681491,23.5887490161849,23.7307928681491,3496.45544761234,0.0,1.0
2024-12-27,24.9576,24.99,24.9576,24.99,734,23.6338242652082,23.6645057372325,23.6338242652082,23.6645057372325,775.112744955439,0.0,1.0
2024-12-30,24.985,25.03,24.9101,24.9101,5521,23.659770942167,23.7023840977563,23.5888437120862,23.5888437120862,5830.24177779152,0.0,1.0
2024-12-31,24.62,24.62,24.59,24.62,3697,23.6451414481304,23.6451414481304,23.6163293342619,23.6451414481304,3849.42252088735,0.34955108,1.0
2025-01-02,24.63,24.69,24.5801,24.69,4470,23.6547454860866,23.7123697138237,23.6068213366853,23.7123697138237,4654.2923095392,0.0,1.0
2025-01-03,24.66,24.6771,24.6001,24.62,2385,23.6835575999552,23.6999805048603,23.6260294125976,23.6451414481304,2483.33046045883,0.0,1.0
2025-01-06,24.6699,24.71,24.6101,24.71,8101,23.6930655975318,23.7315777897361,23.6356334505538,23.7315777897361,8434.99373592328,0.0,1.0
2025-01-07,24.6648,24.7199,24.63,24.64,4053,23.6881675381742,23.7410857873127,23.6547454860866,23.6643495240428,4220.09993972312,0.0,1.0
2025-01-08,24.6647,24.6647,24.64,24.65,2156,23.6880714977946,23.6880714977946,23.6643495240428,23.673953561999,2244.8890871066,0.0,1.0
2025-01-10,24.655,24.6685,24.61,24.655,4500,23.6787555809771,23.6917210322179,23.6355374101743,23.6787555809771,4685.52917067704,0.0,1.0
2025-01-13,24.67,24.72,24.62,24.66,1854,23.6931616379114,23.7411818276923,23.6451414481304,23.6835575999552,1930.43801831894,0.0,1.0
2025-01-14,24.6752,24.6752,24.6286,24.64,10726,23.6981557376486,23.6981557376486,23.6534009207728,23.6643495240428,11168.2190854849,0.0,1.0
2025-01-15,24.6901,24.7499,24.6492,24.695,2552,23.7124657542033,23.7698979011813,23.6731852389625,23.7171717328018,2657.21565412618,0.0,1.0
2025-01-16,24.6652,24.72,24.65,24.695,15598,23.6885516996924,23.7411818276923,23.673953561999,23.7171717328018,16241.0853342712,0.0,1.0
2025-01-17,24.7057,24.74,24.6501,24.67,9801,23.727448053415,23.7603899036047,23.6740496023786,23.6931616379114,10205.0825337346,0.0,1.0
2025-01-21,24.71,24.82,24.6601,24.82,8675,23.7315777897361,23.8372222072542,23.6836536403347,23.8372222072542,9032.65901236075,0.0,1.0
2025-01-22,24.7152,24.759,24.6601,24.6884,9997,23.7365718894733,23.7786375757214,23.6836536403347,23.7108330677508,10409.1633598352,0.0,1.0
2025-01-23,24.725,24.77,24.6603,24.6603,23802,23.7459838466704,23.7892020174732,23.6838457210939,23.6838457210939,24783.3256267678,0.0,1.0
2025-01-24,24.7252,24.77,24.6701,24.73,28365,23.7461759274295,23.7892020174732,23.6932576782909,23.7507858656485,29534.4522058343,0.0,1.0
2025-01-27,24.71,24.76,24.67,24.7,2720,23.7315777897361,23.779597979517,23.6931616379114,23.7219737517799,2832.14207649813,0.0,1.0
2025-01-28,24.7149,24.75,24.69,24.69,7059,23.7362837683346,23.7699939415609,23.7123697138237,23.7123697138237,7350.0334257354,0.0,1.0
2025-01-29,24.7287,24.7799,24.69,24.73,10622,23.7495373407142,23.7987100150499,23.7123697138237,23.7507858656485,11059.931300207,0.0,1.0
2025-01-30,24.7301,24.7301,24.72,24.72,11243,23.7508819060281,23.7508819060281,23.7411818276923,23.7411818276923,11706.5343257604,0.0,1.0
2025-01-31,24.7401,24.77,24.7,24.77,2191,23.7604859439842,23.7892020174732,23.7219737517799,23.7892020174732,2281.33209176743,0.0,1.0
2025-02-03,24.7302,24.77,24.6901,24.77,2614,23.7509779464076,23.7892020174732,23.7124657542033,23.7892020174732,2721.77183381107,0.0,1.0
2025-02-04,24.72,24.79,24.6902,24.79,6849,23.7411818276923,23.8084100933856,23.7125617945829,23.8084100933856,7131.37539777046,0.0,1.0
2025-02-05,24.72,24.8,24.64,24.64,5720,23.7411818276923,23.8180141313418,23.6643495240428,23.6643495240428,5955.82819028282,0.0,1.0
2025-02-06,24.7548,24.8099,24.7001,24.7001,1962,23.7746038797798,23.8275221289184,23.7220697921595,23.7220697921595,2042.89071841519,0.0,1.0
2025-02-07,24.7639,24.7639,24.7101,24.75,4072,23.78334355432,23.78334355432,23.7316738301157,23.7699939415609,4239.88328511042,0.0,1.0
2025-02-10,24.74,24.7699,24.73,24.745,8873,23.7603899036047,23.7891059770937,23.7507858656485,23.7651919225828,9238.82229587052,0.0,1.0
2025-02-11,24.7696,24.81,24.7101,24.7101,1829,23.788817855955,23.827618169298,23.7316738301157,23.7316738301157,1904.40730070407,0.0,1.0
2025-02-12,24.778,24.778,24.74,24.74,575,23.7968852478382,23.7968852478382,23.7603899036047,23.7603899036047,598.706505142066,0.0,1.0
2025-02-13,24.7745,24.775,24.75,24.775,1221,23.7935238345535,23.7940040364513,23.7699939415609,23.7940040364513,1271.34024831037,0.0,1.0
2025-02-14,24.7794,24.82,24.775,24.82,455,23.798229813152,23.8372222072542,23.7940040364513,23.8372222072542,473.75906059068,0.0,1.0
2025-02-18,24.782,24.82,24.7401,24.7528,8878,23.8007268630207,23.8372222072542,23.7604859439842,23.7726830721886,9244.02843939349,0.0,1.0
2025-02-19,24.785,24.8,24.77,24.78,10560,23.8036080744075,23.8180141313418,23.7892020174732,23.7988060554294,10995.3751205221,0.0,1.0
2025-02-20,24.7947,24.8,24.7444,24.7444,4460,23.812923991225,23.8180141313418,23.7646156803054,23.7646156803054,4643.88002249325,0.0,1.0
2025-02-21,24.785,24.81,24.78,24.8,4832,23.8036080744075,23.827618169298,23.7988060554294,23.8180141313418,5031.21710060255,0.0,1.0
2025-02-24,24.79,24.8114,24.7601,24.7601,3617,23.8084100933856,23.8289627346118,23.7796940198966,23.7796940198966,3766.12422451975,0.0,1.0
2025-02-25,24.79,24.82,24.7601,24.81,6160,23.8084100933856,23.8372222072542,23.7796940198966,23.827618169298,6413.96882030458,0.0,1.0
2025-02-26,24.795,24.8199,24.795,24.8199,5460,23.8132121123637,23.8371261668746,23.8132121123637,23.8371261668746,5685.10872708815,0.0,1.0
2025-02-27,24.7996,24.7996,24.79,24.79,305,23.8176299698235,23.8176299698235,23.8084100933856,23.8084100933856,317.574754901445,0.0,1.0
2025-02-28,24.8,24.8183,24.79,24.8,913,23.8180141313418,23.8355895208016,23.8084100933856,23.8180141313418,950.641807295142,0.0,1.0
2025-03-03,24.795,24.8109,24.795,24.8,1202,23.8132121123637,23.828482532714,23.8132121123637,23.8180141313418,1251.55690292307,0.0,1.0
2025-03-04,24.7989,24.7989,24.78,24.78,190,23.8169576871666,23.8169576871666,23.7988060554294,23.7988060554294,197.833453873031,0.0,1.0
2025-03-05,24.84,24.84,24.8,24.8,1758,23.8564302831665,23.8564302831665,23.8180141313418,23.8180141313418,1830.48006267783,0.0,1.0
2025-03-06,24.805,24.805,24.805,24.805,86,23.8228161503199,23.8228161503199,23.8228161503199,23.8228161503199,89.5456685951612,0.0,1.0
2025-03-07,24.8149,24.82,24.7801,24.7801,943,23.8323241478965,23.8372222072542,23.798902095809,23.798902095809,981.87866843299,0.0,1.0
2025-03-10,24.81,24.89,24.79,24.81,37414,23.827618169298,23.9044504729475,23.8084100933856,23.827618169298,38956.5307537135,0.0,1.0
2025-03-11,24.815,24.82,24.7801,24.81,2114,23.8324201882761,23.8372222072542,23.798902095809,23.827618169298,2201.15748151361,0.0,1.0
2025-03-12,24.8603,24.8603,24.8001,24.81,11258,23.8759264802176,23.8759264802176,23.8181101717214,23.827618169298,11722.1527563294,0.0,1.0
2025-03-13,24.83,24.84,24.82,24.84,3378,23.8468262452103,23.8564302831665,23.8372222072542,23.8564302831665,3517.27056412157,0.0,1.0
2025-03-14,24.83,24.83,24.82,24.83,4369,23.8468262452103,23.8468262452103,23.8372222072542,23.8468262452103,4549.12821037512,0.0,1.0
2025-03-17,24.8757,24.8757,24.83,24.84,1207,23.8907166986701,23.8907166986701,23.8468262452103,23.8564302831665,1256.76304644604,0.0,1.0
2025-03-18,24.8754,24.9299,24.8201,24.885,6872,23.8904285775314,23.9427705843927,23.8373182476337,23.8996484539694,7155.32365797615,0.0,1.0
2025-03-19,24.8815,24.9499,24.8201,24.9499,5918,23.8962870406847,23.961978660305,23.8373182476337,23.961978660305,6161.99147379261,0.0,1.0
2025-03-20,24.885,24.94,24.83,24.94,3274,23.8996484539694,23.9524706627284,23.8468262452103,23.9524706627284,3408.98277884369,0.0,1.0
2025-03-21,24.882,24.882,24.84,24.84,3240,23.8967672425825,23.8967672425825,23.8564302831665,23.8564302831665,3373.58100288747,0.0,1.0
2025-03-24,24.8602,24.8602,24.84,24.84,388,23.875830439838,23.875830439838,23.8564302831665,23.8564302831665,403.996737382821,0.0,1.0
2025-03-25,24.8885,24.89,24.8201,24.84,1072,23.903009867254,23.9044504729475,23.8373182476337,23.8564302831665,1116.19717132573,0.0,1.0
2025-03-26,24.875,24.883,24.84,24.8401,1731,23.8900444160132,23.8977276463781,23.8564302831665,23.8565263235461,1802.36688765377,0.0,1.0
2025-03-27,24.875,24.88,24.84,24.84,4884,23.8900444160132,23.8948464349913,23.8564302831665,23.8564302831665,5085.36099324148,0.0,1.0
2025-03-28,24.875,24.88,24.875,24.88,135,23.8900444160132,23.8948464349913,23.8900444160132,23.8948464349913,140.565875120311,0.0,1.0
2025-03-31,24.51,24.53,24.51,24.53,1462,23.875207214607,23.894689227838,23.875207214607,23.894689227838,1500.8715810465,0.34955108,1.0
2025-04-01,24.4898,24.5599,24.44,24.45,36940,23.8555303812437,23.9238148376184,23.8070201682984,23.8167611749139,37922.158826168,0.0,1.0
2025-04-02,24.5059,24.57,24.505,24.505,8340,23.8712134018946,23.9336532543,23.8703367112992,23.8703367112992,8561.74349242669,0.0,1.0
2025-04-03,24.22,24.39,24.22,24.38,3331,23.5927180227573,23.7583151352209,23.5927180227573,23.7485741286054,3419.56445722701,0.0,1.0
2025-04-04,23.715,24.0409,23.715,24.0409,7214,23.1007971886742,23.4182565942736,23.1007971886742,23.4182565942736,7405.80546215421,0.0,1.0
2025-04-07,23.6546,23.69,23.16,23.17,11504,23.0419615087165,23.0764446721354,22.5601713215136,22.5699123281291,11809.8677622154,0.0,1.0
2025-04-08,23.39,24.109,23.345,23.9001,18998,22.7842144736702,23.4845928493252,22.7403799439005,23.2811032211272,19503.1178500147,0.0,1.0
2025-04-09,24.3099,24.3099,23.355,23.355,137951,23.6802896722307,23.6802896722307,22.750120950516,22.750120950516,141618.834115558,0.0,1.0
2025-04-10,23.86,24.06,23.5801,23.93,98553,23.242041784599,23.4368619169092,22.969391009431,23.3102288309076,101173.322111406,0.0,1.0
2025-04-11,23.965,23.99,23.72,23.725,10535,23.3443223540619,23.3686748706006,23.105667691982,23.1105381952897,10815.1040398939,0.0,1.0
2025-04-14,24.14,24.2,24.11,24.17,27987,23.5147899698332,23.5732360095263,23.4855669499867,23.5440129896798,28731.1169211686,0.0,1.0
2025-04-15,24.1703,24.23,24.17,24.17,1450,23.5443052198782,23.6024590293728,23.5440129896798,23.5440129896798,1488.55252566172,0.0,1.0
2025-04-16,24.03,24.16,23.925,24.12,23364,23.4076388970627,23.5342719830643,23.3053583275998,23.4953079566022,23985.2008341795,0.0,1.0
2025-04-17,24.0302,24.09,23.96,24.07,13523,23.407833717195,23.4660849367557,23.3394518507541,23.4466029235247,13882.5488307057,0.0,1.0
2025-04-21,23.92,23.96,23.785,23.96,18681,23.3004878242921,23.3394518507541,23.1689842349827,23.3394518507541,19177.6894702665,0.0,1.0
2025-04-22,24.0497,24.12,23.9201,24.03,2221,23.4268286800952,23.4953079566022,23.3005852343582,23.4076388970627,2280.05183413425,0.0,1.0
2025-04-23,24.23,24.28,24.1337,24.17,9678,23.6024590293728,23.6511640624503,23.5086531356655,23.5440129896798,9935.31816783039,0.0,1.0
2025-04-24,24.2942,24.3199,24.2,24.2799,1903,23.6649962918443,23.6900306788462,23.5732360095263,23.6510666523842,1953.59686643741,0.0,1.0
2025-04-25,24.3551,24.3551,24.23,24.23,3841,23.7243190221328,23.7243190221328,23.6024590293728,23.6024590293728,3943.12431108044,0.0,1.0
2025-04-28,24.3639,24.3639,24.25,24.291,3520,23.7328911079544,23.7328911079544,23.6219410426038,23.6618791697274,3613.58957953741,0.0,1.0
2025-04-29,24.3848,24.39,24.3848,24.39,370,23.7532498117808,23.7583151352209,23.7532498117808,23.7583151352209,379.837541030921,0.0,1.0
2025-04-30,24.369,24.369,24.3,24.3,714,23.7378590213283,23.7378590213283,23.6706460756813,23.6706460756813,732.983795394804,0.0,1.0
2025-05-01,24.4037,24.47,24.38,24.47,1624,23.7716603142841,23.836243188145,23.7485741286054,23.836243188145,1667.17882874112,0.0,1.0
2025-05-02,24.461,24.461,24.4001,24.46,6840,23.827476282191,23.827476282191,23.7681535519026,23.8265021815295,7021.86156932836,0.0,1.0
2025-05-05,24.44,24.465,24.42,24.455,2522,23.8070201682984,23.8313726848372,23.7875381550674,23.8216316782217,2589.05480670265,0.0,1.0
2025-05-06,24.4062,24.43,24.36,24.37,10572,23.774095565938,23.7972791616829,23.7290921153744,23.7388331219899,10853.087793997,0.0,1.0
2025-05-07,24.4289,24.4289,24.37,24.37,1024,23.7962076509552,23.7962076509552,23.7388331219899,23.7388331219899,1051.22605950179,0.0,1.0
2025-05-08,24.4695,24.5385,24.43,24.43,6728,23.8357561378142,23.9029690834612,23.7972791616829,23.7972791616829,6906.88371907035,0.0,1.0
2025-05-09,24.4918,24.4918,24.43,24.46,4841,23.8574785825668,23.8574785825668,23.7972791616829,23.8265021815295,4969.71225981265,0.0,1.0
2025-05-12,24.6596,24.6999,24.58,24.58,1749,24.020932673575,24.0601889302355,23.9433942609155,23.9433942609155,1795.50232233264,0.0,1.0
2025-05-13,24.6995,24.75,24.65,24.66,7213,24.0597992899708,24.1089913733791,24.0115813072241,24.0213223138396,7404.77887420549,0.0,1.0
2025-05-14,24.6866,24.6866,24.63,24.64,1894,24.0472333914368,24.0472333914368,23.9920992939931,24.0018403006086,1944.35757489882,0.0,1.0
2025-05-15,24.7002,24.7072,24.6501,24.6501,1147,24.0604811604339,24.0672998650648,24.0116787172902,24.0116787172902,1177.49637719585,0.0,1.0
2025-05-16,24.72,24.72,24.67,24.6958,3204,24.0797683535326,24.0797683535326,24.0310633204551,24.0561951175231,3289.18778773803,0.0,1.0
2025-05-19,24.719,24.77,24.66,24.7,18336,24.0787942528711,24.1284733866102,24.0213223138396,24.0602863403016,18823.5166279539,0.0,1.0
2025-05-20,24.705,24.705,24.68,24.68,611,24.0651568436094,24.0651568436094,24.0408043270706,24.0408043270706,627.245236675383,0.0,1.0
2025-05-21,24.6392,24.7499,24.6,24.7499,3675,24.0010610200793,24.108893963313,23.9628762741465,24.108893963313,3772.7107115909,0.0,1.0
2025-05-22,24.6422,24.69,24.61,24.61,1491,24.003983322064,24.0505453336861,23.9726172807621,23.9726172807621,1530.64263155973,0.0,1.0
2025-05-23,24.5977,24.65,24.5977,24.65,2653,23.960635842625,24.0115813072241,23.960635842625,24.0115813072241,2723.53782798657,0.0,1.0
2025-05-27,24.7034,24.74,24.685,24.685,723,24.0635982825509,24.0992503667636,24.0456748303783,24.0456748303783,742.223086933392,0.0,1.0
2025-05-28,24.695,24.74,24.66,24.74,1292,24.0554158369939,24.0992503667636,24.0213223138396,24.0992503667636,1326.35162976202,0.0,1.0
2025-05-29,24.7146,24.76,24.7146,24.76,1121,24.0745082099603,24.1187323799947,24.0745082099603,24.1187323799947,1150.80509052881,0.0,1.0
2025-05-30,24.7176,24.7176,24.7176,24.7176,119,24.0774305119449,24.0774305119449,24.0774305119449,24.0774305119449,122.163965899134,0.0,1.0
2025-06-02,24.735,24.79,24.68,24.6962,2036,24.0943798634559,24.1479553998412,24.0408043270706,24.0565847577877,2090.13306361879,0.0,1.0
2025-06-03,24.765,24.765,24.73,24.73,3459,24.1236028833024,24.1236028833024,24.0895093601481,24.0895093601481,3550.96771466474,0.0,1.0
2025-06-04,24.7705,24.8199,24.74,24.74,4155,24.1289604369409,24.1770810096215,24.0992503667636,24.0992503667636,4265.47292698236,0.0,1.0
2025-06-05,24.74,24.8377,24.7133,24.83,3278,24.0992503667636,24.1944200013971,24.0732418791002,24.1869194263032,3365.15529594421,0.0,1.0
2025-06-06,24.79,24.79,24.7401,24.7401,165,24.1479553998412,24.1479553998412,24.0993477768298,24.0993477768298,169.387011540816,0.0,1.0
2025-06-09,24.77,24.8072,24.77,24.8072,326,24.1284733866102,24.1647099312198,24.1284733866102,24.1647099312198,334.667671286702,0.0,1.0
2025-06-10,24.8106,24.86,24.77,24.84,6229,24.1680218734691,24.2161424461497,24.1284733866102,24.1966604329187,6394.61633265298,0.0,1.0
2025-06-11,24.8,24.8,24.79,24.79,4499,24.1576964064567,24.1576964064567,24.1479553998412,24.1479553998412,4618.61918134624,0.0,1.0
2025-06-12,24.8148,24.87,24.79,24.87,3456,24.1721130962476,24.2258834527652,24.1479553998412,24.2258834527652,3547.88795081854,0.0,1.0
2025-06-13,24.765,24.85,24.7594,24.85,1183,24.1236028833024,24.2064014395342,24.1181479195977,24.2064014395342,1214.45354335021,0.0,1.0
2025-06-16,24.8152,24.835,24.77,24.77,1687,24.1725027365123,24.191789929611,24.1284733866102,24.1284733866102,1731.85386951125,0.0,1.0
2025-06-17,24.7848,24.867,24.74,24.74,14844,24.1428900764011,24.2229611507806,24.0992503667636,24.0992503667636,15238.671510981,0.0,1.0
2025-06-18,24.8003,24.805,24.7331,24.805,959,24.1579886366551,24.1625669097644,24.0925290721989,24.1625669097644,984.497842834197,0.0,1.0
2025-06-20,24.7915,24.84,24.74,24.78,13594,24.1494165508335,24.1966604329187,24.0992503667636,24.1382143932257,13955.4365750658,0.0,1.0
2025-06-23,24.8395,24.87,24.7201,24.7201,1124,24.1961733825879,24.2258834527652,24.0798657635988,24.0798657635988,1153.88485437501,0.0,1.0
2025-06-24,24.899,24.92,24.86,24.87,1785,24.2541323719502,24.2745884858428,24.2161424461497,24.2258834527652,1832.45948848701,0.0,1.0
2025-06-25,24.9076,24.945,24.84,24.945,211,24.2625096376395,24.2989410023815,24.1966604329187,24.2989410023815,216.610057182498,0.0,1.0
2025-06-26,24.925,24.925,24.89,24.89,1730,24.2794589891505,24.2794589891505,24.2453654659962,24.2453654659962,1775.99715130674,0.0,1.0
2025-06-27,24.9387,24.9387,24.91,24.935,2189,24.2928041682138,24.2928041682138,24.2648474792273,24.289199995766,2247.20101977482,0.0,1.0
2025-06-30,24.625,24.625,24.58,24.58,6187,24.3041189415991,24.3041189415991,24.2597053232286,24.2597053232286,6268.68537658563,0.32531561,1.0
2025-07-01,24.6167,24.675,24.55,24.615,7645,24.295927096433,24.3534674064551,24.230096244315,24.2942492486279,7745.93497720981,0.0,1.0
2025-07-02,24.6252,24.6899,24.5701,24.63,3128,24.3043163354585,24.3681732489822,24.2499343271871,24.3090537880847,3169.29818295779,0.0,1.0
2025-07-03,24.635,24.645,24.5801,24.645,409,24.3139886345703,24.3238583275415,24.2598040201584,24.3238583275415,414.399922260146,0.0,1.0
2025-07-07,24.6251,24.66,24.6251,24.63,1516,24.3042176385288,24.3386628669983,24.3042176385288,24.3090537880847,1536.0153597711,0.0,1.0
2025-07-08,24.6451,24.68,24.5801,24.68,860,24.3239570244712,24.3584022529407,24.2598040201584,24.3584022529407,871.35435976461,0.0,1.0
2025-07-09,24.6652,24.72,24.62,24.62,851,24.3437951073433,24.3978810248255,24.2991840951135,24.2991840951135,862.2355350694,0.0,1.0
2025-07-10,24.6575,24.6575,24.6101,24.63,729,24.3361954437555,24.3361954437555,24.289413099072,24.3090537880847,738.624800312094,0.0,1.0
2025-07-11,24.665,24.665,24.64,24.64,3354,24.3435977134839,24.3435977134839,24.3189234810559,24.3189234810559,3398.28200308198,0.0,1.0
2025-07-14,24.63,24.7199,24.63,24.63,1538,24.3090537880847,24.3977823278958,24.3090537880847,24.3090537880847,1558.30582013717,0.0,1.0
2025-07-15,24.655,24.7099,24.63,24.63,15535,24.3337280205127,24.3879126349246,24.3090537880847,24.3090537880847,15740.1046266782,0.0,1.0
2025-07-16,24.655,24.71,24.6001,24.61,2795,24.3337280205127,24.3880113318543,24.2795434061008,24.2893144021423,2831.90166923498,0.0,1.0
2025-07-17,24.6622,24.6622,24.66,24.6619,1218,24.340834199452,24.340834199452,24.3386628669983,24.3405381086628,1234.08094208523,0.0,1.0
2025-07-18,24.6756,24.6756,24.65,24.65,119,24.3540595880334,24.3540595880334,24.3287931740271,24.3287931740271,120.571126525568,0.0,1.0
2025-07-21,24.6869,24.705,24.6869,24.695,2562,24.3652123410908,24.3830764853687,24.3652123410908,24.3732067923975,2595.82542990341,0.0,1.0
2025-07-22,24.6848,24.73,24.68,24.73,1805,24.3631397055669,24.4077507177968,24.3584022529407,24.4077507177968,1828.83095276177,0.0,1.0
2025-07-23,24.7152,24.739,24.66,24.739,1693,24.3931435721994,24.4166334414708,24.3386628669983,24.4166334414708,1715.35224544359,0.0,1.0
2025-07-24,24.71,24.7599,24.69,24.7599,577,24.3880113318543,24.4372610997807,24.3682719459119,24.4372610997807,584.61798323742,0.0,1.0
2025-07-25,24.715,24.75,24.69,24.735,890,24.3929461783399,24.4274901037392,24.3682719459119,24.4126855642824,901.750442081982,0.0,1.0
2025-07-28,24.735,24.735,24.6801,24.6801,7702,24.4126855642824,24.4126855642824,24.3585009498704,24.3585009498704,7803.68753361281,0.0,1.0
2025-07-29,24.7248,24.79,24.6801,24.72,4483,24.4026184774517,24.466968875624,24.3585009498704,24.3978810248255,4542.18790095901,0.0,1.0
2025-07-30,24.745,24.745,24.67,24.7,921,24.4225552572536,24.4225552572536,24.3485325599695,24.3781416388831,933.159727143262,0.0,1.0
2025-07-31,24.7245,24.7245,24.71,24.71,308,24.4023223866626,24.4023223866626,24.3880113318543,24.3880113318543,312.066445125,0.0,1.0
2025-08-01,24.7148,24.715,24.7148,24.715,281,24.3927487844805,24.3929461783399,24.3927487844805,24.3929461783399,284.709971039367,0.0,1.0
2025-08-04,24.7604,24.7604,24.71,24.72,7337,24.4377545844292,24.4377545844292,24.3880113318543,24.3978810248255,7433.86853208483,0.0,1.0
2025-08-05,24.75,24.75,24.72,24.72,640,24.4274901037392,24.4274901037392,24.3978810248255,24.3978810248255,648.449756103895,0.0,1.0
2025-08-06,24.769,24.8199,24.74,24.8,2172,24.4462425203845,24.4964792576079,24.417620410768,24.4768385685952,2200.67635977759,0.0,1.0
2025-08-07,24.7461,24.81,24.7101,24.805,7379,24.4236409234804,24.4867082615664,24.3881100287841,24.4817734150808,7476.42304732914,0.0,1.0
2025-08-08,24.768,24.768,24.69,24.69,4899,24.4452555510873,24.4452555510873,24.3682719459119,24.3682719459119,4963.68024242655,0.0,1.0
2025-08-11,24.79,24.79,24.76,24.76,3105,24.466968875624,24.466968875624,24.4373597967104,24.4373597967104,3145.99451984781,0.0,1.0
2025-08-12,24.805,24.84,24.78,24.805,3402,24.4817734150808,24.51631734048,24.4570991826528,24.4817734150808,3446.91573478977,0.0,1.0
2025-08-13,24.82,24.8799,24.7701,24.8,8024,24.4965779545376,24.5556974154352,24.4473281866113,24.4768385685952,8129.9388171526,0.0,1.0
2025-08-14,24.81,24.8699,24.7601,24.8699,4937,24.4867082615664,24.545827722464,24.4374584936401,24.545827722464,5002.18194669521,0.0,1.0
2025-08-15,24.82,24.82,24.8,24.8,195,24.4965779545376,24.4965779545376,24.4768385685952,24.4768385685952,197.574535062906,0.0,1.0
2025-08-18,24.8299,24.87,24.8,24.8,2049,24.5063489505791,24.5459264193937,24.4768385685952,24.4768385685952,2076.05242227638,0.0,1.0
2025-08-19,24.8212,24.83,24.7801,24.81,3616,24.4977623176942,24.5064476475088,24.4571978795825,24.4867082615664,3663.74112198701,0.0,1.0
2025-08-20,24.8256,24.83,24.78,24.83,3324,24.5021049826015,24.5064476475088,24.4570991826528,24.5064476475088,3367.88592076461,0.0,1.0
2025-08-21,24.81,24.815,24.78,24.79,4498,24.4867082615664,24.491643108052,24.4570991826528,24.466968875624,4557.3859421177,0.0,1.0
2025-08-22,24.8611,24.865,24.83,24.865,282,24.5371423926493,24.5409915729081,24.5064476475088,24.5409915729081,285.723173783279,0.0,1.0
2025-08-25,24.8401,24.8401,24.81,24.81,3019,24.5164160374098,24.5164160374098,24.4867082615664,24.4867082615664,3058.85908387134,0.0,1.0
2025-08-26,24.86,24.87,24.81,24.81,23203,24.5360567264225,24.5459264193937,24.4867082615664,24.4867082615664,23509.3432669979,0.0,1.0
2025-08-27,24.87,24.89,24.8201,24.8201,7883,24.5459264193937,24.5656658053361,24.4966766514673,24.4966766514673,7987.07723026095,0.0,1.0
2025-08-28,24.8754,24.9,24.81,24.81,10349,24.5512560535981,24.5755354983073,24.4867082615664,24.4867082615664,10485.6351967488,0.0,1.0
2025-08-29,24.88,24.88,24.82,24.82,3196,24.5557961123649,24.5557961123649,24.4965779545376,24.4965779545376,3238.19596954383,0.0,1.0
2025-09-02,24.8673,24.8673,24.84,24.84,2104,24.5432616022914,24.5432616022914,24.51631734048,24.51631734048,2131.77857319156,0.0,1.0
2025-09-03,24.8809,24.92,24.83,24.83,6366,24.5566843847323,24.5952748842497,24.5064476475088,24.5064476475088,6450.04866774594,0.0,1.0
2025-09-04,24.9,24.916,24.86,24.88,7107,24.5755354983073,24.5913270070612,24.5360567264225,24.5557961123649,7200.83190098498,0.0,1.0
2025-09-05,24.9304,24.9304,24.88,24.925,4842,24.6055393649398,24.6055393649398,24.5557961123649,24.6002097307353,4905.92768602353,0.0,1.0
2025-09-08,24.9351,24.94,24.88,24.91,9132,24.6101781206362,24.6150142701921,24.5557961123649,24.5854051912785,9252.56745740748,0.0,1.0
2025-09-09,24.9398,24.97,24.8901,24.91,19661,24.6148168763327,24.6446233491057,24.5657645022658,24.5854051912785,19920.5791480605,0.0,1.0
2025-09-10,24.94,24.94,24.8901,24.8901,446,24.6150142701921,24.6150142701921,24.5657645022658,24.5657645022658,451.888423784903,0.0,1.0
2025-09-11,24.935,24.9401,24.9001,24.9011,4044,24.6100794237065,24.6151129671218,24.575634195237,24.5766211645341,4097.39189638149,0.0,1.0
2025-09-12,24.9587,24.9587,24.89,24.89,582,24.6334705960483,24.6334705960483,24.5656658053361,24.5656658053361,589.68399695698,0.0,1.0
2025-09-15,24.955,24.955,24.9101,24.92,5217,24.6298188096489,24.6298188096489,24.5855038882082,24.5952748842497,5285.87871499067,0.0,1.0
2025-09-16,24.96,24.96,24.901,24.92,11831,24.6347536561345,24.6347536561345,24.5765224676044,24.5952748842497,11987.2016632269,0.0,1.0
2025-09-17,24.96,24.96,24.9001,24.91,7535,24.6347536561345,24.6347536561345,24.575634195237,24.5854051912785,7634.48267537947,0.0,1.0
2025-09-18,24.965,25.0,24.93,24.93,5245,24.6396885026201,24.6742324280194,24.6051445772209,24.6051445772209,5314.24839182022,0.0,1.0
2025-09-19,24.97,24.97,24.93,24.94,3456,24.6446233491057,24.6446233491057,24.6051445772209,24.6150142701921,3501.62868296104,0.0,1.0
2025-09-22,24.975,24.975,24.91,24.91,21915,24.6495581955913,24.6495581955913,24.5854051912785,24.5854051912785,22204.3381328389,0.0,1.0
2025-09-23,24.9651,24.975,24.93,24.975,6024,24.6397871995498,24.6495581955913,24.6051445772209,24.6495581955913,6103.53332932793,0.0,1.0
2025-09-24,24.965,24.99,24.93,24.965,3717,24.6396885026201,24.6643627350482,24.6051445772209,24.6396885026201,3766.07459912216,0.0,1.0
2025-09-25,24.97,24.98,24.94,24.9518,3090,24.6446233491057,24.6544930420769,24.6150142701921,24.6266605078981,3130.79647868913,0.0,1.0
2025-09-26,24.96,24.9895,24.95,24.968,1611,24.6347536561345,24.6638692503996,24.6248839631633,24.6426494105115,1632.26962044278,0.0,1.0
2025-09-29,24.9951,25.002,24.96,25.0,8588,24.6693962784635,24.6762063666136,24.6347536561345,24.6742324280194,8701.38516471915,0.0,1.0
2025-09-30,24.64,24.69,24.63,24.63,9254,24.64,24.69,24.63,24.63,9254,0.32531561,1.0
2025-10-01,24.68,24.68,24.6201,24.64,2913,24.68,24.68,24.6201,24.64,2913,0.0,1.0
2025-10-02,24.6501,24.7499,24.64,24.65,20069,24.6501,24.7499,24.64,24.65,20069,0.0,1.0
2025-10-03,24.675,24.6896,24.61,24.61,8656,24.675,24.6896,24.61,24.61,8656,0.0,1.0
2025-10-06,24.68,24.684,24.61,24.61,20679,24.68,24.684,24.61,24.61,20679,0.0,1.0
2025-10-07,24.68,24.6895,24.6401,24.66,22028,24.68,24.6895,24.6401,24.66,22028,0.0,1.0
2025-10-08,24.6851,24.7478,24.6401,24.66,2927,24.6851,24.7478,24.6401,24.66,2927,0.0,1.0
2025-10-09,24.672,24.7,24.64,24.64,2538,24.672,24.7,24.64,24.64,2538,0.0,1.0
2025-10-10,24.6609,24.68,24.5,24.5,2711,24.6609,24.68,24.5,24.5,2711,0.0,1.0
2025-10-13,24.7,24.7038,24.63,24.63,2480,24.7,24.7038,24.63,24.63,2480,0.0,1.0
2025-10-14,24.6801,24.685,24.65,24.65,1437,24.6801,24.685,24.65,24.65,1437,0.0,1.0
2025-10-15,24.68,24.7,24.65,24.67,19100,24.68,24.7,24.65,24.67,19100,0.0,1.0
2025-10-16,24.6563,24.68,24.6191,24.65,5720,24.6563,24.68,24.6191,24.65,5720,0.0,1.0
2025-10-17,24.6852,24.6852,24.61,24.61,4057,24.6852,24.6852,24.61,24.61,4057,0.0,1.0
2025-10-20,24.72,24.7227,24.69,24.69,2785,24.72,24.7227,24.69,24.69,2785,0.0,1.0
2025-10-21,24.73,24.77,24.68,24.68,16976,24.73,24.77,24.68,24.68,16976,0.0,1.0
2025-10-22,24.73,24.779,24.68,24.68,4749,24.73,24.779,24.68,24.68,4749,0.0,1.0
2025-10-23,24.74,24.76,24.7,24.7,5314,24.74,24.76,24.7,24.7,5314,0.0,1.0
2025-10-24,24.765,24.8,24.7,24.7,3262,24.765,24.8,24.7,24.7,3262,0.0,1.0
2025-10-27,24.775,24.775,24.74,24.74,2573,24.775,24.775,24.74,24.74,2573,0.0,1.0
2025-10-28,24.775,24.775,24.72,24.74,2615,24.775,24.775,24.72,24.74,2615,0.0,1.0
2025-10-29,24.775,24.78,24.73,24.75,3036,24.775,24.78,24.73,24.75,3036,0.0,1.0
2025-10-30,24.76,24.81,24.73,24.73,1661,24.76,24.81,24.73,24.73,1661,0.0,1.0
2025-10-31,24.7702,24.81,24.74,24.74,2661,24.7702,24.81,24.74,24.74,2661,0.0,1.0
2025-11-03,24.7644,24.8,24.71,24.71,11478,24.7644,24.8,24.71,24.71,11478,0.0,1.0
2025-11-04,24.7548,24.8199,24.72,24.72,1827,24.7548,24.8199,24.72,24.72,1827,0.0,1.0
2025-11-05,24.77,24.81,24.69,24.69,5992,24.77,24.81,24.69,24.69,5992,0.0,1.0
2025-11-06,24.7552,24.83,24.71,24.73,7631,24.7552,24.83,24.71,24.73,7631,0.0,1.0
2025-11-07,24.73,24.765,24.71,24.72,5119,24.73,24.765,24.71,24.72,5119,0.0,1.0
2025-11-10,24.8,24.8,24.75,24.75,1177,24.8,24.8,24.75,24.75,1177,0.0,1.0
2025-11-11,24.8,24.8096,24.75,24.75,3574,24.8,24.8096,24.75,24.75,3574,0.0,1.0
2025-11-12,24.76,24.8076,24.75,24.77,10668,24.76,24.8076,24.75,24.77,10668,0.0,1.0
2025-11-13,24.7747,24.8388,24.71,24.71,9012,24.7747,24.8388,24.71,24.71,9012,0.0,1.0
2025-11-14,24.7948,24.83,24.72,24.72,8846,24.7948,24.83,24.72,24.72,8846,0.0,1.0
2025-11-17,24.7751,24.83,24.74,24.76,5178,24.7751,24.83,24.74,24.76,5178,0.0,1.0
2025-11-18,24.7704,24.8,24.7,24.72,2367,24.7704,24.8,24.7,24.72,2367,0.0,1.0
2025-11-19,24.7602,24.7602,24.73,24.74,1980,24.7602,24.7602,24.73,24.74,1980,0.0,1.0
2025-11-20,24.7502,24.8015,24.73,24.8004,3353,24.7502,24.8015,24.73,24.8004,3353,0.0,1.0
2025-11-21,24.7505,24.7654,24.7,24.7,2276,24.7505,24.7654,24.7,24.7,2276,0.0,1.0
2025-11-24,24.8102,24.8102,24.7511,24.77,2057,24.8102,24.8102,24.7511,24.77,2057,0.0,1.0
2025-11-25,24.79,24.86,24.77,24.77,5762,24.79,24.86,24.77,24.77,5762,0.0,1.0
2025-11-26,24.84,24.89,24.79,24.8,3750,24.84,24.89,24.79,24.8,3750,0.0,1.0