date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-03,25.2,25.35,25.17,25.31,300342,20.5532888847804,20.675629890047,20.5288206837271,20.6430056219759,368243.66369922,0.0,1.0
2023-03-06,25.19,25.235,25.05,25.23,244342,20.5451328177627,20.5818351193426,20.4309478795139,20.5777570858338,299583.119495757,0.0,1.0
2023-03-07,25.15,25.18,25.1,25.16,170947,20.5125085496916,20.5369767507449,20.4717282146027,20.5206646167094,209594.893749094,0.0,1.0
2023-03-08,25.21,25.22,25.1,25.13,223906,20.5614449517982,20.569601018816,20.4717282146027,20.4961964156561,274526.92518608,0.0,1.0
2023-03-09,25.15,25.32,25.11,25.19,258214,20.5125085496916,20.6511616889937,20.4798842816205,20.5451328177627,316591.317159872,0.0,1.0
2023-03-10,24.43,25.05,23.75,24.79,293320,19.9252717244122,20.4309478795139,19.3706591672038,20.2188901370519,359634.121888563,0.0,1.0
2023-03-13,20.15,24.0,18.6,24.0,364621,16.4344750408066,19.574560842648,15.1702846530522,19.574560842648,447054.933714476,0.0,1.0
2023-03-14,23.1,23.62,21.35,21.35,129845,18.8405148110487,19.2646302959728,17.413203082939,17.413203082939,159200.506466046,0.0,1.0
2023-03-15,21.25,22.9261,20.19,22.37,277126,17.3316424127613,18.6986808056097,16.4670993088777,18.2451219187515,339778.963802298,0.0,1.0
2023-03-16,21.94,22.6199,21.02,21.55,176545,17.8944110369874,18.4489420335256,17.1440528713526,17.5763244232944,216458.496007148,0.0,1.0
2023-03-17,20.6,22.0,19.73,21.51,369604,16.8014980566062,17.943347439094,16.0919202260602,17.5437001552233,453164.496067439,0.0,1.0
2023-03-20,21.29,21.6,20.64,20.64,170213,17.3642666808324,17.6171047583832,16.8341223246773,16.8341223246773,208694.95018757,0.0,1.0
2023-03-21,22.79,23.0,21.72,21.72,187962,18.5876767334979,18.758954140871,17.7149775625965,17.7149775625965,230456.664456628,0.0,1.0
2023-03-22,23.32,23.62,22.6,22.6,514906,19.0199482854397,19.2646302959728,18.4327114601602,18.4327114601602,631316.538814785,0.0,1.0
2023-03-23,22.925,24.24,22.78,23.15,73184,18.6977836382378,19.7703064510745,18.5795206664801,18.8812951461376,89729.5226247533,0.0,1.0
2023-03-24,22.97,23.17,22.73,22.85,76517,18.7344859398177,18.8976072801731,18.5387403313913,18.6366131356045,93816.0510860061,0.0,1.0
2023-03-27,23.32,23.89,23.0,23.2,111110,19.0199482854397,19.4848441054526,18.758954140871,18.9220754812264,136229.876186548,0.0,1.0
2023-03-28,22.58,24.0,22.365,23.9,329062,18.4163993261247,19.574560842648,18.2410438852426,19.4930001724703,403456.714226424,0.0,1.0
2023-03-29,22.52,23.31,22.29,22.85,262089,18.3674629240181,19.0117922184219,18.1798733826094,18.6366131356045,321342.381602522,0.0,1.0
2023-03-30,23.23,23.37,22.6,22.78,123054,18.9465436822798,19.0607286205285,18.4327114601602,18.5795206664801,150874.189400229,0.0,1.0
2023-03-31,23.74,23.86,23.1673,23.42,1210875,19.362503100186,19.4603759043993,18.8954051420783,19.1015089556174,1484631.00825656,0.0,1.0
2023-04-03,23.66,23.9299,23.39,23.81,49423,19.2972545640439,19.5173868128535,19.0770407545641,19.4195955693104,60596.6085029949,0.0,1.0
2023-04-04,23.2,23.66,23.1,23.53,93405,18.9220754812264,19.2972545640439,18.8405148110487,19.1912256928129,114522.109487936,0.0,1.0
2023-04-05,23.49,23.52,23.0,23.2,45104,19.1586014247418,19.1830696257951,18.758954140871,18.9220754812264,55301.1640313029,0.0,1.0
2023-04-06,23.44,23.62,23.34,23.35,30094,19.1178210896529,19.2646302959728,19.0362604194752,19.044416486493,36897.6860224821,0.0,1.0
2023-04-10,23.52,23.61,22.89,23.35,62729,19.1830696257951,19.256474228955,18.6692374036756,19.044416486493,76910.8442381962,0.0,1.0
2023-04-11,23.56,24.5699,23.15,23.45,56971,19.2156938938662,20.0393751019908,18.8812951461376,19.1259771566707,69851.0689967044,0.0,1.0
2023-04-12,23.99,24.2199,23.65,23.94,53921,19.5664047756303,19.7539127563688,19.2890984970261,19.5256244405414,66111.5214999087,0.0,1.0
2023-04-13,24.18,24.18,23.8,24.05,28027,19.7213700489679,19.7213700489679,19.4114395022926,19.6153411777369,34363.3762926864,0.0,1.0
2023-04-14,24.34,24.45,24.02,24.18,17731,19.8518671212522,19.9415838584477,19.5908729766836,19.7213700489679,21739.6448084213,0.0,1.0
2023-04-17,24.6,24.96,24.2025,24.34,38200,20.0639248637142,20.357543276354,19.7397211997579,19.8518671212522,46836.2997959334,0.0,1.0
2023-04-18,24.57,24.8,24.36,24.74,30531,20.0394566626609,20.2270462040696,19.8681792552878,20.178109801963,37433.4834834985,0.0,1.0
2023-04-19,24.71,24.8,24.57,24.57,37462,20.1536416009097,20.2270462040696,20.0394566626609,20.0394566626609,45931.4519098234,0.0,1.0
2023-04-20,24.82,24.9,24.51,24.67,14775,20.2433583381052,20.3086068742473,19.9905202605543,20.1210173328386,18115.3489393956,0.0,1.0
2023-04-21,24.86,25.135,24.4936,24.4936,44173,20.2759826061763,20.5002744491649,19.9771443106452,19.9771443106452,54159.6824839203,0.0,1.0
2023-04-24,24.79,25.0426,24.67,24.97,35330,20.2188901370519,20.4249123899207,20.1210173328386,20.3656993433717,43317.4469055058,0.0,1.0
2023-04-25,24.33,24.88,24.18,24.67,48755,19.8437110542345,20.2922947402118,19.7213700489679,20.1210173328386,59777.5862971393,0.0,1.0
2023-04-26,24.45,24.63,24.29,24.29,19253,19.9415838584477,20.0883930647676,19.8110867861634,19.8110867861634,23605.7403133797,0.0,1.0
2023-04-27,24.67,24.7,24.1984,24.54,17080,20.1210173328386,20.1454855338919,19.7363772122806,20.0149884616076,20941.4659820561,0.0,1.0
2023-04-28,24.76,24.86,24.48,24.61,90477,20.1944219359986,20.2759826061763,19.966052059501,20.072080930732,110932.143891012,0.0,1.0
2023-05-01,24.3,24.9699,24.0,24.81,27186,19.8192428531811,20.3656177827016,19.574560842648,20.2352022710874,33332.2420484881,0.0,1.0
2023-05-02,23.88,24.2,22.84,24.2,81954,19.4766880384348,19.7376821830034,18.6284570685867,19.7376821830034,100482.254279474,0.0,1.0
2023-05-03,22.85,24.285,22.85,23.73,39494,18.6366131356045,19.8070087526545,18.6366131356045,19.3543470331683,48422.8487994918,0.0,1.0
2023-05-04,19.61,22.59,18.5673,22.59,123547,15.994047421847,18.4245553931425,15.1436143139041,18.4245553931425,151478.647405449,0.0,1.0
2023-05-05,20.17,20.75,19.755,20.27,61315,16.4507871748421,16.9238390618728,16.1123103936047,16.5323478450198,75177.165497059,0.0,1.0
2023-05-08,19.49,20.44,19.45,20.44,34865,15.8961746176338,16.6710009843219,15.8635503495627,16.6710009843219,42747.3191723877,0.0,1.0
2023-05-09,19.82,19.9799,18.7001,19.41,56334,16.1653248292202,16.2957403408343,15.2519268839001,15.8309260814916,69070.0553063901,0.0,1.0
2023-05-10,19.7499,20.4199,19.34,20.06,31743,16.1081507994256,16.6546072896162,15.7738336123672,16.3610704376467,38919.4938330448,0.0,1.0
2023-05-11,19.54,19.73,18.91,19.07,23807,15.9369549527226,16.0919202260602,15.4231227306031,15.5536198028874,29189.313854497,0.0,1.0
2023-05-12,19.6,19.74,19.03,19.44,43683,16.4024216974267,16.5195818524084,15.9254124950016,16.2685243774478,52198.8042859746,0.5107,1.0
2023-05-15,19.57,19.88,19.31,19.4,77559,16.3773159499307,16.63674200739,16.1597328049648,16.235050047453,92678.7780513218,0.0,1.0
2023-05-16,19.09,19.67,19.03,19.55,34447,15.9756239899937,16.4610017749176,15.9254124950016,16.3605787849333,41162.2876459713,0.0,1.0
2023-05-17,19.47,19.8091,19.24,19.25,183650,16.2936301249438,16.5774087574743,16.101152727474,16.1095213099727,219451.741114832,0.0,1.0
2023-05-18,19.47,19.81,19.1,19.57,878995,16.2936301249438,16.5781619298992,15.9839925724924,16.3773159499307,1050351.11996315,0.0,1.0
2023-05-19,18.99,19.75,18.11,19.57,60316,15.8919381650068,16.5279504349071,15.1555029051224,16.3773159499307,72074.3327910822,0.0,1.0
2023-05-22,19.43,19.65,18.91,19.02,75608,16.2601557949491,16.4442646099202,15.8249895050173,15.9170439125029,90347.4393803986,0.0,1.0
2023-05-23,19.61,20.305,19.42,19.6799,65559,16.4107902799254,16.9924067635842,16.2517872124504,16.4692866715913,78339.4320487194,0.0,1.0
2023-05-24,19.49,19.8,19.2701,19.51,688015,16.3103672899412,16.5697933474005,16.1263421607951,16.3271044549386,822140.428331724,0.0,1.0
2023-05-25,19.72,20.02,19.4,19.65,89194,16.502844687411,16.7539021623716,16.235050047453,16.4442646099202,106581.968946345,0.0,1.0
2023-05-26,19.77,19.9,19.55,19.68,68661,16.5446875999044,16.6534791723874,16.3605787849333,16.4693703574162,82046.1529903921,0.0,1.0
2023-05-30,19.65,20.02,19.51,19.88,69457,16.4442646099202,16.7539021623716,16.3271044549386,16.63674200739,82997.3296085645,0.0,1.0
2023-05-31,19.8,19.98,19.4,19.71,125884,16.5697933474005,16.7204278323769,16.235050047453,16.4944761049123,150424.519349303,0.0,1.0
2023-06-01,19.94,20.06,19.66,19.85,119497,16.6869535023821,16.7873764923664,16.4526331924189,16.6116362598939,142792.402439418,0.0,1.0
2023-06-02,20.27,20.5,19.98,20.05,99294,16.9631167248388,17.1555941223086,16.7204278323769,16.7790079098677,118650.918498536,0.0,1.0
2023-06-05,20.1,20.4999,20.0,20.33,38169,16.8208508223611,17.1555104364836,16.7371649973742,17.0133282198309,45609.8747977786,0.0,1.0
2023-06-06,20.25,20.47,20.03,20.13,101212,16.9463795598414,17.1304883748125,16.7622707448703,16.8459565698572,120942.823967952,0.0,1.0
2023-06-07,20.1,20.68,20.04,20.36,73609,16.8208508223611,17.306228607285,16.770639327369,17.038433967327,87958.7433254652,0.0,1.0
2023-06-08,20.09,20.39,19.85,20.09,50556,16.8124822398624,17.063539714823,16.6116362598939,16.8124822398624,60411.6647089652,0.0,1.0
2023-06-09,20.08,20.25,20.05,20.18,59711,16.8041136573637,16.9463795598414,16.7790079098677,16.8877994823506,71351.3907634509,0.0,1.0
2023-06-12,19.9,20.2,19.7,20.15,77728,16.6534791723874,16.904536647348,16.4861075224136,16.8626937348545,92880.7238408583,0.0,1.0
2023-06-13,19.91,20.07,19.78,19.93,72888,16.6618477548861,16.795745074865,16.5530561824031,16.6785849198834,87097.1876198085,0.0,1.0
2023-06-14,19.84,20.15,19.42,20.0,40937,16.6032676773952,16.8626937348545,16.2517872124504,16.7371649973742,48917.483942379,0.0,1.0
2023-06-15,19.9,20.02,19.75,19.93,70920,16.6534791723874,16.7539021623716,16.5279504349071,16.6785849198834,84745.5348753818,0.0,1.0
2023-06-16,19.85,20.06,19.76,19.9,106035,16.6116362598939,16.7873764923664,16.5363190174057,16.6534791723874,126706.046115498,0.0,1.0
2023-06-20,19.75,19.981,19.68,19.74,28502,16.5279504349071,16.7212646906267,16.4693703574162,16.5195818524084,34058.3366471817,0.0,1.0
2023-06-21,19.88,19.93,19.66,19.72,99068,16.63674200739,16.6785849198834,16.4526331924189,16.502844687411,118380.860815487,0.0,1.0
2023-06-22,19.9,20.13,19.77,19.85,42805,16.6534791723874,16.8459565698572,16.5446875999044,16.6116362598939,51149.6421367839,0.0,1.0
2023-06-23,19.8999,19.93,19.66,19.83,35581,16.6533954865624,16.6785849198834,16.4526331924189,16.5948990948966,42517.3558432171,0.0,1.0
2023-06-26,20.2,20.35,19.95,19.95,73212,16.904536647348,17.0300653848283,16.6953220848808,16.6953220848808,87484.3499618789,0.0,1.0
2023-06-27,20.27,20.35,20.08,20.3,116018,16.9631167248388,17.0300653848283,16.8041136573637,16.9882224723348,138635.187044163,0.0,1.0
2023-06-28,20.2,20.39,20.13,20.13,311442,16.904536647348,17.063539714823,16.8459565698572,16.8459565698572,372156.216478549,0.0,1.0
2023-06-29,20.15,20.29,20.1,20.29,35468,16.8626937348545,16.9798538898362,16.8208508223611,16.9798538898362,42382.3270016928,0.0,1.0
2023-06-30,20.48,20.68,20.25,20.25,633652,17.1388569573112,17.306228607285,16.9463795598414,16.9463795598414,757179.606103434,0.0,1.0
2023-07-03,20.89,20.8948,20.5,20.5,25458,17.4819688397574,17.4859857593568,17.1555941223086,17.1555941223086,30420.9225445216,0.0,1.0
2023-07-05,20.61,20.85,20.53,20.85,47728,17.2476485297941,17.4484945097626,17.1806998698047,17.4484945097626,57032.358834352,0.0,1.0
2023-07-06,20.28,20.6699,20.0,20.42,18130,16.9714853073375,17.2977763389613,16.7371649973742,17.0886454623191,21664.3619189322,0.0,1.0
2023-07-07,20.42,20.5899,20.26,20.28,34600,17.0886454623191,17.2308276789718,16.9547481423401,16.9714853073375,41345.1143075044,0.0,1.0
2023-07-10,20.55,20.5989,20.4,20.58,30935,17.197437034802,17.2383594032206,17.0719082973217,17.2225427822981,36965.6390492096,0.0,1.0
2023-07-11,20.91,20.97,20.64,20.64,23859,17.4987060047548,17.5489174997469,17.2727542772902,17.2727542772902,28510.2046896747,0.0,1.0
2023-07-12,21.0,21.49,20.92,21.09,85446,17.5740232472429,17.9840837896786,17.5070745872534,17.6493404897311,102103.313211533,0.0,1.0
2023-07-13,20.96,21.3199,20.81,21.12,55773,17.5405489172482,17.8417342013759,17.4150201797679,17.6744462372272,66645.6953835967,0.0,1.0
2023-07-14,20.64,21.0,20.51,21.0,22140,17.2727542772902,17.5740232472429,17.1639627048073,17.5740232472429,26456.093374802,0.0,1.0
2023-07-17,20.41,20.69,20.37,20.69,40299,17.0802768798204,17.3145971897836,17.0468025498257,17.3145971897836,48155.1087132405,0.0,1.0
2023-07-18,20.77,20.88,20.31,20.35,67645,17.3815458497731,17.4736002572587,16.9965910548335,17.0300653848283,80832.0883621718,0.0,1.0
2023-07-19,21.07,21.1499,20.85,20.85,72503,17.6326033247338,17.6994682988983,17.4484945097626,17.4484945097626,86637.133602225,0.0,1.0
2023-07-20,21.0,21.1299,20.91,20.96,22245,17.5740232472429,17.6827311339009,17.4987060047548,17.5405489172482,26581.5626523248,0.0,1.0
2023-07-21,21.24,21.27,21.0,21.22,25556,17.7748692272114,17.7999749747075,17.5740232472429,17.7581320622141,30538.0272035429,0.0,1.0
2023-07-24,21.41,21.45,21.16,21.16,38093,17.9171351296891,17.9506094596839,17.7079205672219,17.7079205672219,45519.0589397621,0.0,1.0
2023-07-25,21.47,21.65,21.2,21.36,45087,17.9673466246812,18.1179811096576,17.7413948972167,17.8752922171957,53876.5077682791,0.0,1.0
2023-07-26,21.7,21.91,21.57,21.57,68614,18.159824022151,18.3355642546235,18.0510324496681,18.0510324496681,81989.990551882,0.0,1.0
2023-07-27,21.67,22.1099,21.51,21.72,52900,18.134718274655,18.5028522187722,18.000820954676,18.1765611871484,63212.6169614735,0.0,1.0
2023-07-28,21.99,22.56,21.8116,21.84,26662,18.402512914613,18.8795221170381,18.2532174028364,18.2769841771327,31859.6369267827,0.0,1.0
2023-07-31,22.36,23.28,22.0,22.0,42529,18.7121504670644,19.4820600569436,18.4108814971117,18.4108814971117,50819.8371787242,0.0,1.0
2023-08-01,22.38,22.4799,22.1133,22.28,15266,18.7288876320618,18.8124897712237,18.5056975368218,18.6452018070749,18242.038006311,0.0,1.0
2023-08-02,22.46,22.46,21.6,22.15,25320,18.7958362920513,18.7958362920513,18.0761381971642,18.536410234592,30256.0200654916,0.0,1.0
2023-08-03,22.07,22.51,21.84,22.4,31993,18.4694615746025,18.8376792045447,18.2769841771327,18.7456247970591,38229.8913884389,0.0,1.0
2023-08-04,22.28,22.61,22.2,22.48,19386,18.6452018070749,18.9213650295316,18.5782531470854,18.8125734570486,23165.2134672047,0.0,1.0
2023-08-07,22.58,22.6106,22.18,22.18,13668,18.8962592820355,18.9218671444815,18.561515982088,18.561515982088,16332.5150969645,0.0,1.0
2023-08-08,22.26,22.5299,21.75,22.31,48470,18.6284646420775,18.8543326837171,18.2016669346445,18.670307554571,57919.0083955128,0.0,1.0
2023-08-09,21.86,22.26,21.77,22.26,30089,18.29372134213,18.6284646420775,18.2184040996419,18.6284646420775,35954.7151560261,0.0,1.0
2023-08-10,21.4,22.1,21.35,22.1,61714,17.9087665471904,18.4945673220985,17.866923634697,18.4945673220985,73744.8666003854,0.0,1.0
2023-08-11,21.45,21.6538,21.35,21.35,61508,17.9506094596839,18.1211611710071,17.866923634697,17.866923634697,73498.7078273404,0.0,1.0
2023-08-14,20.88,21.22,20.79,21.11,26551,17.8201432585293,18.1103180050763,17.7433322962081,18.016437940017,31110.0125266756,0.4141,1.0
2023-08-15,20.4,20.8691,20.4,20.78,45256,17.410484792816,17.8108405975371,17.410484792816,17.7347977448391,53026.806030177,0.0,1.0
2023-08-16,20.27,20.77,20.01,20.38,71609,17.2995356250187,17.72626319347,17.0776372894239,17.393415690078,83904.8204219315,0.0,1.0
2023-08-17,20.47,20.47,20.1767,20.27,37593,17.4702266523992,17.4702266523992,17.2199082607456,17.2995356250187,44048.0095256417,0.0,1.0
2023-08-18,20.51,20.6228,20.31,20.41,13928,17.5043648578753,17.6006345973179,17.3336738304948,17.419019344185,16319.5455715995,0.0,1.0
2023-08-21,20.32,20.64,20.17,20.51,30536,17.3422083818638,17.6153140256727,17.2141901113284,17.5043648578753,35779.2679188943,0.0,1.0
2023-08-22,19.93,20.59,19.8,20.44,50544,17.0093608784717,17.5726412688275,16.8984117106744,17.4446229982921,59222.7966234149,0.0,1.0
2023-08-23,20.19,20.21,19.889,20.03,33363,17.2312592140664,17.2483283168045,16.9743692178587,17.094706392162,39091.6857341523,0.0,1.0
2023-08-24,20.33,20.33,20.064,20.19,32015,17.3507429332328,17.3507429332328,17.1237238668167,17.2312592140664,37512.2236842875,0.0,1.0
2023-08-25,20.3,20.7099,20.08,20.4,43102,17.3251392791257,17.6749705397422,17.1373791490071,17.410484792816,50502.9475320994,0.0,1.0
2023-08-28,20.56,20.76,20.2,20.2601,52447,17.5470376147205,17.717728642101,17.2397937654355,17.2910864191633,61452.5564757089,0.0,1.0
2023-08-29,20.58,20.6683,20.33,20.55,60891,17.5641067174585,17.639466806047,17.3507429332328,17.5385030633514,71346.4567346541,0.0,1.0
2023-08-30,20.8,21.0299,20.6,20.63,208484,17.7518668475771,17.9480761835511,17.5811758201966,17.6067794743036,244282.318994065,0.0,1.0
2023-08-31,20.99,21.1,20.7692,20.8,37577,17.9140233235886,18.0079033886479,17.7255804293605,17.7518668475771,44029.2622016078,0.0,1.0
2023-09-01,20.95,21.0899,20.795,21.08,11164,17.8798851181125,17.9992834917652,17.7475995718926,17.9908342859099,13080.9453447255,0.0,1.0
2023-09-05,20.62,21.0,20.53,20.91,14798,17.5982449229346,17.9225578749577,17.5214339606134,17.8457469126364,17338.9313159484,0.0,1.0
2023-09-06,20.5,20.74,20.35,20.74,45087,17.4958303065063,17.7006595393629,17.3678120359709,17.7006595393629,52828.7874200677,0.0,1.0
2023-09-07,20.5,20.62,20.37,20.51,9871,17.4958303065063,17.5982449229346,17.3848811387089,17.5043648578753,11565.9272212276,0.0,1.0
2023-09-08,20.56,20.69,20.33,20.6,21561,17.5470376147205,17.6579867825178,17.3507429332328,17.5811758201966,25263.1908435708,0.0,1.0
2023-09-11,20.41,20.7499,20.41,20.67,24405,17.419019344185,17.7091087452183,17.419019344185,17.6409176797798,28595.527690615,0.0,1.0
2023-09-12,20.47,20.53,20.34,20.53,26879,17.4702266523992,17.5214339606134,17.3592774846019,17.5214339606134,31494.3326693726,0.0,1.0
2023-09-13,20.76,20.84,20.4523,20.54,37362,17.717728642101,17.7860050530532,17.455120496476,17.5299685119824,43777.3450349008,0.0,1.0
2023-09-14,20.74,20.8899,20.5576,20.79,22525,17.7006595393629,17.8285924643847,17.5449893223919,17.7433322962081,26392.7171166196,0.0,1.0
2023-09-15,20.71,20.75,20.565,20.72,14794,17.6750558852559,17.709194090732,17.551304890405,17.6835904366249,17334.2444849398,0.0,1.0
2023-09-18,21.18,21.2,20.7045,20.72,35999,18.0761797996002,18.0932489023382,17.6703618820029,17.6835904366249,42180.3073687541,0.0,1.0
2023-09-19,21.08,21.18,20.92,21.18,22332,17.9908342859099,18.0761797996002,17.8542814640054,18.0761797996002,26166.5775204594,0.0,1.0
2023-09-20,20.95,21.16,20.946,21.09,24137,17.8798851181125,18.0591106968621,17.8764712975649,17.9993688372789,28281.5100130454,0.0,1.0
2023-09-21,20.44,20.9399,20.3701,20.86,26694,17.4446229982921,17.8712652212298,17.3849664842226,17.8030741557913,31277.5667352295,0.0,1.0
2023-09-22,20.78,20.9499,20.54,20.54,19168,17.7347977448391,17.8797997725988,17.5299685119824,17.5299685119824,22459.2941927353,0.0,1.0
2023-09-25,20.53,20.75,20.42,20.75,11230,17.5214339606134,17.709194090732,17.4275538955541,17.709194090732,13158.2780563657,0.0,1.0
2023-09-26,20.16,20.6499,20.13,20.59,20035,17.2056555599594,17.623763231528,17.1800519058523,17.5726412688275,23475.1648138278,0.0,1.0
2023-09-27,20.3,20.49,20.2401,20.43,18158,17.3251392791257,17.4872957551373,17.2740173164253,17.4360884469231,21275.869363089,0.0,1.0
2023-09-28,20.53,20.61,20.0038,20.32,25704,17.5214339606134,17.5897103715656,17.0723458675751,17.3422083818638,30117.5760606255,0.0,1.0
2023-09-29,20.25,20.65,20.25,20.65,47009,17.2824665222806,17.6238485770417,17.2824665222806,17.6238485770417,55080.8097196524,0.0,1.0
2023-10-02,19.97,20.39,19.83,20.39,37516,17.0434990839478,17.401950241447,16.9240153647815,17.401950241447,43957.7880287282,0.0,1.0
2023-10-03,19.61,19.97,19.45,19.97,46677,16.7362552346628,17.0434990839478,16.5997024127584,17.0434990839478,54691.802745947,0.0,1.0
2023-10-04,19.55,19.98,19.52,19.63,21679,16.6850479264487,17.0520336353169,16.6594442723416,16.7533243374009,25401.4523583216,0.0,1.0
2023-10-05,19.5299,19.8999,19.3605,19.63,36461,16.6678934781969,16.983671878851,16.5233181780056,16.7533243374009,42721.6363502361,0.0,1.0
2023-10-06,19.4,19.65,19.21,19.3,15796,16.5570296559133,16.770393440139,16.3948731799018,16.471684142223,18508.2956525692,0.0,1.0
2023-10-09,19.45,19.55,19.39,19.42,42116,16.5997024127584,16.6850479264487,16.5484951045442,16.5740987586513,49347.6436885039,0.0,1.0
2023-10-10,19.58,19.63,19.45,19.45,38625,16.7106515805558,16.7533243374009,16.5997024127584,16.5997024127584,45257.2119258348,0.0,1.0
2023-10-11,19.86,19.95,19.5404,19.65,55413,16.9496190188885,17.0264299812098,16.6768547571344,16.770393440139,64927.8416685124,0.0,1.0
2023-10-12,19.62,19.92,19.6,19.92,22532,16.7447897860319,17.0008263271027,16.7277206832938,17.0008263271027,26400.9190708844,0.0,1.0
2023-10-13,19.64,19.9399,19.5906,19.86,18613,16.7618588887699,17.0178100843271,16.7196982050069,16.9496190188885,21808.9963903059,0.0,1.0
2023-10-16,19.8288,19.8288,19.6,19.73,28739,16.9229912186172,16.9229912186172,16.7277206832938,16.8386698510912,33673.7090883253,0.0,1.0
2023-10-17,19.62,19.94,19.6101,19.77,38125,16.7447897860319,17.0178954298408,16.7363405801765,16.8728080565673,44671.3580497722,0.0,1.0
2023-10-18,19.44,19.9399,19.23,19.65,40999,16.5911678613894,17.0178100843271,16.4119422826398,16.770393440139,48038.84612938,0.0,1.0
2023-10-19,19.45,19.8,19.39,19.45,13622,16.5997024127584,16.8984117106744,16.5484951045442,16.5997024127584,15961.0029994491,0.0,1.0
2023-10-20,19.33,19.4999,18.82,19.38,30952,16.4972877963301,16.6422898240899,16.0620256765097,16.5399605531752,36266.6983437784,0.0,1.0
2023-10-23,19.25,19.46,19.22,19.3,29518,16.4290113853779,16.6082369641274,16.4034077312708,16.471684142223,34586.4694272308,0.0,1.0
2023-10-24,19.35,19.475,19.25,19.29,28679,16.5143568990681,16.621038791181,16.4290113853779,16.463149590854,33603.406623198,0.0,1.0
2023-10-25,19.1702,19.3699,19.0,19.33,36931,16.360905665453,16.5313406562925,16.2156476011522,16.4972877963301,43272.3389937349,0.0,1.0
2023-10-26,19.45,19.5499,19.1762,19.25,21448,16.5997024127584,16.684962580935,16.3660263962744,16.4290113853779,25130.7878675808,0.0,1.0
2023-10-27,19.69,19.69,19.38,19.52,27842,16.8045316456151,16.8045316456151,16.5399605531752,16.6594442723416,32622.6872346691,0.0,1.0
2023-10-30,19.69,19.81,19.55,19.72,10633,16.8045316456151,16.9069462620434,16.6850479264487,16.8301352997221,12458.768528347,0.0,1.0
2023-10-31,20.51,20.63,19.68,19.74,98284,17.5043648578753,17.6067794743036,16.795997094246,16.8472044024602,115160.124709871,0.0,1.0
2023-11-01,21.07,21.24,20.37,20.45,50189,17.9822997345409,18.1273871078143,17.3848811387089,17.4531575496612,58806.8403714103,0.0,1.0
2023-11-02,21.37,21.93,21.1001,21.32,51863,18.2383362756117,18.7162711522772,18.0079887341616,18.1956635187665,60768.2791484679,0.0,1.0
2023-11-03,21.55,21.9799,21.45,21.45,30327,18.3919582002542,18.7588585636087,18.3066126865639,18.3066126865639,35534.3809987001,0.0,1.0
2023-11-06,21.09,21.6,20.97,21.55,34918,17.9993688372789,18.4346309570993,17.8969542208506,18.3919582002542,40913.6912887069,0.0,1.0
2023-11-07,20.89,21.2499,20.8,21.2499,9379,17.8286778098984,18.1358363136697,17.7518668475771,18.1358363136697,10989.447007182,0.0,1.0
2023-11-08,20.95,21.25,20.91,21.01,23143,17.8798851181125,18.1359216591833,17.8457469126364,17.9310924263267,27116.832507433,0.0,1.0
2023-11-09,20.69,21.0,20.52,20.9,14006,17.6579867825178,17.9225578749577,17.5128994092443,17.8372123612674,16410.9387762652,0.0,1.0
2023-11-10,20.94,20.9499,20.65,20.67,24428,17.8713505667435,17.8797997725988,17.6238485770417,17.6409176797798,28622.4769689138,0.0,1.0
2023-11-13,20.81,21.08,20.75,20.76,21083,17.7604013989461,17.9908342859099,17.709194090732,17.717728642101,24703.1145380551,0.0,1.0
2023-11-14,20.86,21.05,20.44,20.76,49059,18.1564899279827,18.3218654354763,17.790923016681,18.0694501871966,56363.9086662222,0.4141,1.0
2023-11-15,20.76,21.0,20.66,20.7,34648,18.0694501871966,18.2783455650833,17.9824104464105,18.0172263427249,39807.1038436834,0.0,1.0
2023-11-16,20.64,21.1099,20.64,20.77,38560,17.9650024982533,18.3740022402072,17.9650024982533,18.0781541612752,44301.6025228709,0.0,1.0
2023-11-17,20.87,21.14,20.7601,20.78,38262,18.1651939020613,18.4002012021838,18.0695372269374,18.0868581353538,43959.2301797223,0.0,1.0
2023-11-20,20.89,21.2,20.72,20.85,18379,18.1826018502185,18.4524250466555,18.0346342908821,18.1477859539041,21115.6419286267,0.0,1.0
2023-11-21,20.65,21.0699,20.51,20.87,23084,17.9737064723319,18.3391863438928,17.8518508352313,18.1651939020613,26521.2186887436,0.0,1.0
2023-11-22,20.45,20.65,20.22,20.6,43436,17.7996269907597,17.9737064723319,17.5994355869516,17.9301866019388,49903.6412651302,0.0,1.0
2023-11-24,20.52,20.52,20.4,20.52,1772,17.8605548093099,17.8605548093099,17.7561071203666,17.8605548093099,2035.85165120663,0.0,1.0
2023-11-27,20.4,20.6873,20.3,20.61,39377,17.7561071203666,18.0061722956451,17.6690673795805,17.9388905760174,45240.2542153291,0.0,1.0
2023-11-28,20.5,20.7199,20.4,20.4,30168,17.8431468611527,18.0345472511414,17.7561071203666,17.7561071203666,34660.0296916486,0.0,1.0
2023-11-29,20.78,20.85,20.38,20.55,50484,18.0868581353538,18.1477859539041,17.7386991722094,17.8866667315458,58001.0918507422,0.0,1.0
2023-11-30,21.26,21.47,20.5,20.85,126263,18.5046488911272,18.687432346778,17.8431468611527,18.1477859539041,145063.621352314,0.0,1.0
2023-12-01,21.58,21.68,21.125,21.25,25838,18.7831760616427,18.8702158024288,18.3871452410659,18.4959449170485,29685.2906116686,0.0,1.0
2023-12-04,21.23,21.69,21.07,21.3,21750,18.4785369688913,18.8789197765074,18.3392733836335,18.5394647874416,24988.5854479368,0.0,1.0
2023-12-05,21.54,21.76,21.31,21.31,37989,18.7483601653283,18.9398475950577,18.5481687615202,18.5481687615202,43645.5803485825,0.0,1.0
2023-12-06,21.42,21.83,21.38,21.71,61065,18.6439124763849,19.000775413608,18.6090965800705,18.8963277246646,70157.6078334834,0.0,1.0
2023-12-07,21.63,21.8799,21.541,21.75,81659,18.8266959320358,19.0442082442603,18.7492305627361,18.9311436209791,93818.0643261181,0.0,1.0
2023-12-08,21.6,21.82,21.45,21.49,52835,18.8005840097999,18.9920714395294,18.6700243986208,18.7048402949352,60702.1568800802,0.0,1.0
2023-12-11,21.36,21.76,21.22,21.75,45004,18.5916886319133,18.9398475950577,18.4698329948127,18.9311436209791,51705.1172183423,0.0,1.0
2023-12-12,21.47,21.75,21.25,21.3,19935,18.687432346778,18.9311436209791,18.4959449170485,18.5394647874416,22903.3310760745,0.0,1.0
2023-12-13,21.92,22.11,21.46,21.46,40920,19.0791111803155,19.2444866878091,18.6787283726994,18.6787283726994,47013.0076565321,0.0,1.0
2023-12-14,22.59,22.69,22.15,22.15,31998,19.6622774435824,19.7493171843685,19.2793025841235,19.2793025841235,36762.5175707165,0.0,1.0
2023-12-15,22.35,22.7478,22.17,22.17,51839,19.4533820656958,19.7996261545429,19.2967105322808,19.2967105322808,59557.8520016365,0.0,1.0
2023-12-18,22.4,22.6834,22.1069,22.63,29258,19.4969019360888,19.7435725614767,19.2417884558447,19.6970933398969,33614.5302545166,0.0,1.0
2023-12-19,22.6,22.85,22.31,22.31,48206,19.670981417661,19.8885807696263,19.4185661693813,19.4185661693813,55383.896556471,0.0,1.0
2023-12-20,22.42,23.0,22.42,22.51,34346,19.514309884246,20.0191403808055,19.514309884246,19.5926456509535,39460.1358986133,0.0,1.0
2023-12-21,22.64,22.92,22.52,22.81,28119,19.7057973139755,19.9495085881766,19.6013496250321,19.8537648733119,32305.9326073809,0.0,1.0
2023-12-22,22.46,23.0,22.4,22.8,46232,19.5491257805605,20.0191403808055,19.4969019360888,19.8450608992333,53115.9670082305,0.0,1.0
2023-12-26,22.51,22.6012,22.41,22.41,28845,19.5926456509535,19.6720258945505,19.5056059101674,19.5056059101674,33140.0343561259,0.0,1.0
2023-12-27,22.51,22.79,22.4008,22.6,54807,19.5926456509535,19.8363569251546,19.4975982540151,19.670981417661,62967.7886273598,0.0,1.0
2023-12-28,22.2,22.75,22.1206,22.47,62597,19.3228224545166,19.8015410288402,19.2537129003324,19.5578297546391,71917.7233694023,0.0,1.0
2023-12-29,21.87,22.24,21.76,22.24,44132,19.0355913099224,19.357638350831,18.9398475950577,19.357638350831,50703.2759994643,0.0,1.0
2024-01-02,21.82,21.959,21.73,21.76,21549,18.9920714395294,19.1130566792221,18.9137356728219,18.9398475950577,24757.6564513834,0.0,1.0
2024-01-03,21.9,22.2299,21.57,21.75,35247,19.0617032321583,19.3488473370116,18.7744720875641,18.9311436209791,40495.2952314219,0.0,1.0
2024-01-04,22.09,22.2299,22.04,22.1,12576,19.2270787396519,19.3488473370116,19.1835588692588,19.2357827137305,14448.5724410691,0.0,1.0
2024-01-05,22.02,22.2099,21.8816,21.96,17265,19.1661509211016,19.3314393888544,19.0456879198536,19.1139270766299,19835.7667935002,0.0,1.0
2024-01-08,22.12,22.3699,21.89,22.05,44034,19.2531906618877,19.4707029741122,19.0529992580796,19.1922628433374,50590.6837523885,0.0,1.0
2024-01-09,22.19,22.3499,22.11,22.13,8805,19.314118480438,19.453295025955,19.2444866878091,19.2618946359663,10116.068729613,0.0,1.0
2024-01-10,22.16,22.48,22.12,22.33,15083,19.2880065582021,19.5665337287177,19.2531906618877,19.4359741175385,17328.865945344,0.0,1.0
2024-01-11,21.95,22.32,21.89,22.32,56731,19.1052231025513,19.4272701434599,19.0529992580796,19.4272701434599,65178.2731515818,0.0,1.0
2024-01-12,22.19,22.1999,22.08,22.15,13401,19.314118480438,19.3227354147758,19.2183747655733,19.2793025841235,15396.4153373702,0.0,1.0
2024-01-16,22.15,22.21,22.06,22.15,27797,19.2793025841235,19.3315264285952,19.200966817416,19.2793025841235,31935.9866527035,0.0,1.0
2024-01-17,22.08,22.21,21.92,22.06,15264,19.2183747655733,19.3315264285952,19.0791111803155,19.200966817416,17536.81693229,0.0,1.0
2024-01-18,22.19,22.27,21.95,22.13,15998,19.314118480438,19.3837502730669,19.1052231025513,19.2618946359663,18380.1098848778,0.0,1.0
2024-01-19,22.75,22.76,22.05,22.17,30719,19.8015410288402,19.8102450029188,19.1922628433374,19.2967105322808,35293.0738563297,0.0,1.0
2024-01-22,23.12,23.15,22.75,22.75,17520,20.1235880697488,20.1496999919846,19.8015410288402,19.8015410288402,20128.7364159933,0.0,1.0
2024-01-23,23.01,23.0899,22.74,22.74,23378,20.0278443548841,20.0973891077722,19.7928370547616,19.7928370547616,26858.9954299709,0.0,1.0
2024-01-24,23.08,23.18,22.88,23.1,27395,20.0887721734344,20.1758119142205,19.9146926918621,20.1061801215916,31474.1286595967,0.0,1.0
2024-01-25,23.5,23.5,22.9566,22.9566,18395,20.454339084736,20.454339084736,19.9813651333043,19.9813651333043,21134.0243363126,0.0,1.0
2024-01-26,23.74,23.75,23.5,23.5,29925,20.6632344626227,20.6719384367013,20.454339084736,20.454339084736,34380.84687492,0.0,1.0
2024-01-29,23.92,23.97,23.62,23.75,14825,20.8199059960377,20.8634258664308,20.5587867736794,20.6719384367013,17032.4496214098,0.0,1.0
2024-01-30,23.98,24.0,23.8,23.98,20694,20.8721298405094,20.8895377886666,20.7154583070944,20.8721298405094,23775.3465406714,0.0,1.0
2024-01-31,22.83,23.95,22.79,23.79,116726,19.8711728214691,20.8460179182735,19.8363569251546,20.7067543330158,134106.557471075,0.0,1.0
2024-02-01,22.87,23.25,22.33,22.98,70675,19.9059887177835,20.2367397327708,19.4359741175385,20.0017324326483,81198.5414497902,0.0,1.0
2024-02-02,22.81,22.895,22.48,22.65,21811,19.8537648733119,19.9277486529801,19.5665337287177,19.7145012880541,25058.668377239,0.0,1.0
2024-02-05,22.45,22.8702,22.37,22.62,32194,19.5404218064819,19.9061627972651,19.470790013853,19.6883893658183,36987.7020648679,0.0,1.0
2024-02-06,22.66,22.78,22.3285,22.52,25460,19.7232052621327,19.827652951076,19.4346685214267,19.6013496250321,29251.0062300906,0.0,1.0
2024-02-07,22.45,22.8199,21.99,22.65,42855,19.5404218064819,19.8623818076497,19.1400389988658,19.7145012880541,49236.1300860382,0.0,1.0
2024-02-08,22.73,22.8,22.3003,22.31,34099,19.784133080683,19.8450608992333,19.4101233145251,19.4185661693813,39176.3574799631,0.0,1.0
2024-02-09,22.89,22.9758,22.7,22.73,25919,19.9233966659408,19.9980767635352,19.7580211584471,19.784133080683,29778.3515505781,0.0,1.0
2024-02-12,23.04,23.1151,22.87,23.0099,17097,20.0539562771199,20.1193231224503,19.9059887177835,20.0277573151433,19642.7515127989,0.0,1.0
2024-02-13,22.43,22.96,22.32,22.79,54104,19.5230138583246,19.984324484491,19.4272701434599,19.8363569251546,62160.1115896633,0.0,1.0
2024-02-14,22.42,22.5099,22.11,22.11,14318,19.8747414508413,19.9544354408694,19.5999345886754,19.5999345886754,16151.6345152964,0.4141,1.0
2024-02-15,22.27,22.575,22.105,22.105,30481,19.741770388503,20.0121448819243,19.5955022199308,19.5955022199308,34384.5489356577,0.0,1.0
2024-02-16,22.03,22.31,21.99,22.2519,13366,19.5290166887616,19.7772293384599,19.4935577388047,19.7257252136475,15077.7166455825,0.0,1.0
2024-02-20,21.88,22.2399,21.73,22.21,80126,19.3960456264232,19.7150875286604,19.2630745640848,19.6885819635676,90387.3353242517,0.0,1.0
2024-02-21,21.71,21.95,21.57,21.81,37001,19.2453450891064,19.4580987888478,19.1212387642572,19.3339924639986,41739.5326652102,0.0,1.0
2024-02-22,21.92,22.17,21.8101,21.83,30675,19.4315045763801,19.6531230136107,19.3340811113735,19.3517219389771,34603.3935435617,0.0,1.0
2024-02-23,22.64,22.65,21.94,21.94,44186,20.0697656756043,20.0786304130935,19.4492340513585,19.4492340513585,49844.6796125774,0.0,1.0
2024-02-26,22.22,22.52,22.11,22.52,27304,19.6974467010568,19.9633888257336,19.5999345886754,19.9633888257336,30800.6864649848,0.0,1.0
2024-02-27,22.25,22.47,22.19,22.29,19752,19.7240409135245,19.9190651382874,19.6708524885892,19.7594998634814,22281.5396665829,0.0,1.0
2024-02-28,22.26,22.47,22.06,22.3,35679,19.7329056510137,19.9190651382874,19.5556109012292,19.7683646009706,40248.2307494943,0.0,1.0
2024-02-29,22.23,22.3598,22.02,22.26,63602,19.7063114385461,19.8213757311562,19.5201519512723,19.7329056510137,71747.1894427907,0.0,1.0
2024-03-01,21.94,22.2499,21.87,22.24,36345,19.4492340513585,19.7239522661496,19.387180888934,19.7151761760353,40999.5220322983,0.0,1.0
2024-03-04,21.71,22.2599,21.71,21.99,33368,19.2453450891064,19.7328170036388,19.2453450891064,19.4935577388047,37641.2725594642,0.0,1.0
2024-03-05,21.8,21.94,21.62,21.77,49662,19.3251277265094,19.4492340513585,19.1655624517034,19.2985335140417,56021.9634934103,0.0,1.0
2024-03-06,21.92,22.14,21.5,21.94,58172,19.4315045763801,19.626528801143,19.0591856018327,19.4492340513585,65621.7965514611,0.0,1.0
2024-03-07,22.26,22.29,21.97,21.98,24185,19.7329056510137,19.7594998634814,19.4758282638262,19.4846930013154,27282.2517636851,0.0,1.0
2024-03-08,22.58,22.6,22.17,22.35,20406,20.0165772506689,20.0343067256474,19.6531230136107,19.8126882884168,23019.2941695165,0.0,1.0
2024-03-11,22.649,22.68,22.45,22.47,17055,20.0777439393446,20.1052246255612,19.901335663309,19.9190651382874,19239.1483907235,0.0,1.0
2024-03-12,22.6399,22.6599,22.35,22.55,10419,20.0696770282294,20.0874065032078,19.8126882884168,19.9899830382012,11753.3091224244,0.0,1.0
2024-03-13,22.57,22.71,22.44,22.6,22348,20.0077125131797,20.1318188380288,19.8924709258198,20.0343067256474,25209.9963785335,0.0,1.0
2024-03-14,21.94,22.5241,21.72,22.5,53650,19.4492340513585,19.9670233681041,19.2542098265956,19.9456593507551,60520.6866703207,0.0,1.0
2024-03-15,22.21,22.28,21.82,21.82,34565,19.6885819635676,19.7506351259922,19.3428572014878,19.3428572014878,38991.5663515309,0.0,1.0
2024-03-18,22.25,22.39,22.2,22.31,32662,19.7240409135245,19.8481472383736,19.6797172260784,19.7772293384599,36844.8586770925,0.0,1.0
2024-03-19,22.53,22.53,22.3,22.35,24740,19.9722535632228,19.9722535632228,19.7683646009706,19.8126882884168,27908.3278326884,0.0,1.0
2024-03-20,22.82,22.8927,22.5,22.5313,54469,20.2293309504103,20.293777591957,19.9456593507551,19.9734059790964,61444.5718964714,0.0,1.0
2024-03-21,22.95,23.08,22.83,22.83,41503,20.3445725377702,20.4598141251301,20.2381956878995,20.2381956878995,46818.0812465669,0.0,1.0
2024-03-22,22.94,23.0799,22.86,23.0799,17946,20.335707800281,20.4597254777552,20.2647899003672,20.4597254777552,20244.2542960964,0.0,1.0
2024-03-25,22.51,23.0,22.46,23.0,35751,19.9545240882443,20.3888962252163,19.9102004007982,20.3888962252163,40329.4514287164,0.0,1.0
2024-03-26,22.81,22.8299,22.49,22.6,19201,20.2204662129211,20.2381070405246,19.9367946132659,20.0343067256474,21659.9758575363,0.0,1.0
2024-03-27,23.06,23.1099,22.6,22.6,28869,20.4420846501517,20.4863196902229,20.0343067256474,20.0343067256474,32566.1081730752,0.0,1.0
2024-03-28,22.76,23.27,22.67,23.11,112796,20.176142525475,20.6282441374254,20.0963598880719,20.4864083375978,127241.218521257,0.0,1.0
2024-04-01,22.97,23.09,22.41,22.84,27514,20.3623020127487,20.4686788626194,19.8658767133521,20.2470604253887,31037.5801127157,0.0,1.0
2024-04-02,22.85,23.0499,22.55,22.84,28190,20.255925162878,20.4331312652876,19.9899830382012,20.2470604253887,31800.1520454116,0.0,1.0
2024-04-03,23.11,23.1999,22.66,22.83,34951,20.4864083375978,20.5661023276259,20.0874951505827,20.2381956878995,39426.9994373602,0.0,1.0
2024-04-04,23.46,23.6499,23.2,23.2,28744,20.7966741497207,20.965015514641,20.5661909750008,20.5661909750008,32425.1000494258,0.0,1.0
2024-04-05,23.5589,23.79,23.26,23.26,13816,20.8843464034891,21.0892104868651,20.6193793999362,20.6193793999362,15585.3458907204,0.0,1.0
2024-04-08,23.385,23.73,23.33,23.51,21281,20.7301886185515,21.0360220619297,20.6814325623607,20.8409978371668,24006.3510350623,0.0,1.0
2024-04-09,23.12,23.43,23.02,23.39,31502,20.495273075087,20.770079937253,20.4066257001948,20.7346209872961,35536.3032896261,0.0,1.0
2024-04-10,23.16,23.16,22.74,22.92,100199,20.5307320250439,20.5307320250439,20.1584130504965,20.3179783253025,113030.983852366,0.0,1.0
2024-04-11,22.73,23.15,22.72,23.12,29643,20.1495483130073,20.5218672875547,20.1406835755181,20.495273075087,33439.2304747122,0.0,1.0
2024-04-12,22.87,23.0799,22.73,22.75,14768,20.2736546378564,20.4597254777552,20.1495483130073,20.1672777879857,16659.2637604342,0.0,1.0
2024-04-15,22.02,22.91,21.96,22.91,35371,19.5201519512723,20.3091135878133,19.466963526337,20.3091135878133,39900.7867328222,0.0,1.0
2024-04-16,22.13,22.3799,21.87,21.9,12996,19.6176640636538,19.8391938535095,19.387180888934,19.4137751014016,14660.3325995804,0.0,1.0
2024-04-17,22.12,22.3805,22.12,22.19,30887,19.6087993261646,19.8397257377589,19.6087993261646,19.6708524885892,34842.543321271,0.0,1.0
2024-04-18,21.8,22.155,21.73,22.13,36708,19.3251277265094,19.6398259073769,19.2630745640848,19.6176640636538,41409.0096233761,0.0,1.0
2024-04-19,21.81,22.12,21.81,21.91,18844,19.3339924639986,19.6087993261646,19.3339924639986,19.4226398388909,21257.2566563937,0.0,1.0
2024-04-22,22.1,22.1,21.98,21.98,10958,19.5910698511861,19.5910698511861,19.4846930013154,19.4846930013154,12361.3361516006,0.0,1.0
2024-04-23,22.5,22.5499,22.05,22.1,18417,19.9456593507551,19.9898943908263,19.54674616374,19.5910698511861,20775.5729060074,0.0,1.0
2024-04-24,22.26,22.47,22.2,22.47,15200,19.7329056510137,19.9190651382874,19.6797172260784,19.9190651382874,17146.5878357665,0.0,1.0
2024-04-25,22.12,22.2499,22.0,22.05,16940,19.6087993261646,19.7239522661496,19.5024224762939,19.54674616374,19109.4209169661,0.0,1.0
2024-04-26,22.16,22.36,22.0101,22.23,19406,19.6442582761215,19.821553025906,19.511375861158,19.7063114385461,21891.2291803213,0.0,1.0
2024-04-29,22.43,22.43,22.0916,22.14,17918,19.8836061883305,19.8836061883305,19.5836234716952,19.626528801143,20212.668476399,0.0,1.0
2024-04-30,22.4,22.4,22.05,22.305,27876,19.8570119758629,19.8570119758629,19.54674616374,19.7727969697152,31445.9396388044,0.0,1.0
2024-05-01,22.43,22.6,22.2101,22.26,24626,19.8836061883305,20.0343067256474,19.6886706109425,19.7329056510137,27779.7284239202,0.0,1.0
2024-05-02,22.56,22.72,22.3101,22.5,22803,19.9988477756905,20.1406835755181,19.7773179858347,19.9456593507551,25723.2659486173,0.0,1.0
2024-05-03,22.83,22.83,22.53,22.75,8157,20.2381956878995,20.2381956878995,19.9722535632228,20.1672777879857,9201.62611686497,0.0,1.0
2024-05-06,22.69,22.85,22.5,22.85,90436,20.1140893630504,20.255925162878,19.9456593507551,20.255925162878,102017.685362854,0.0,1.0
2024-05-07,22.47,22.82,22.4001,22.71,19892,19.9190651382874,20.2293309504103,19.8571006232378,20.1318188380288,22439.4687650703,0.0,1.0
2024-05-08,22.26,22.47,22.15,22.43,36399,19.7329056510137,19.9190651382874,19.6353935386323,19.8836061883305,41060.4375417149,0.0,1.0
2024-05-09,22.34,22.4399,22.19,22.26,29607,19.8038235509275,19.8923822784449,19.6708524885892,19.7329056510137,33398.6201351013,0.0,1.0
2024-05-10,22.32,22.35,22.19,22.3485,20246,19.7860940759491,19.8126882884168,19.6708524885892,19.8113585777934,22838.8037712453,0.0,1.0
2024-05-13,22.39,22.4399,22.26,22.32,19002,19.8481472383736,19.8923822784449,19.7329056510137,19.7860940759491,21435.4909246866,0.0,1.0
2024-05-14,22.12,22.1799,22.0301,22.1,17224,19.9758881055934,20.029981943637,19.8947021950738,19.9578267239427,19072.7379922257,0.4141,1.0
2024-05-15,22.31,22.3599,22.11,22.21,126957,20.1474712312743,20.1925343784926,19.9668574147681,20.0571643230212,140583.929242859,0.0,1.0
2024-05-16,22.22,22.3799,22.1216,22.22,31022,20.0661950138465,20.2105957601433,19.9773330161254,20.0661950138465,34351.7462839541,0.0,1.0
2024-05-17,22.39,22.39,22.16,22.18,53691,20.2197167578768,20.2197167578768,20.0120108688946,20.0300722505453,59453.9233360771,0.0,1.0
2024-05-20,22.47,22.51,22.31,22.31,19295,20.2919622844793,20.3280850477806,20.1474712312743,20.1474712312743,21366.0287714814,0.0,1.0
2024-05-21,22.47,22.57,22.35,22.5,20849,20.2919622844793,20.3822691927325,20.1835939945756,20.3190543569553,23086.8273571711,0.0,1.0
2024-05-22,22.62,22.63,22.36,22.45,32043,20.427422646859,20.4364533376844,20.1926246854009,20.2739009028287,35482.3353161222,0.0,1.0
2024-05-23,22.5,22.62,22.17,22.62,60823,20.3190543569553,20.427422646859,20.0210415597199,20.427422646859,67351.4365362948,0.0,1.0
2024-05-24,22.74,22.74,22.4,22.53,34885,20.5357909367628,20.5357909367628,20.2287474487021,20.3461464294312,38629.3813782393,0.0,1.0
2024-05-28,22.51,22.74,22.39,22.74,10222,20.3280850477806,20.5357909367628,20.2197167578768,20.5357909367628,11319.1783416472,0.0,1.0
2024-05-29,22.19,22.39,22.08,22.39,30527,20.0391029413706,20.2197167578768,19.9397653422921,20.2197167578768,33803.615460327,0.0,1.0
2024-05-30,22.26,22.3599,22.1,22.19,62432,20.1023177771478,20.1925343784926,19.9578267239427,20.0391029413706,69133.1385468319,0.0,1.0
2024-05-31,22.49,22.5099,22.29,22.48,39725,20.31002366613,20.3279947408723,20.1294098496237,20.3009929753047,43988.8827648145,0.0,1.0
2024-06-03,22.68,22.68,22.46,22.61,22537,20.4816067918109,20.4816067918109,20.282931593654,20.4183919560337,24956.008832489,0.0,1.0
2024-06-04,22.71,22.9,22.61,22.61,28234,20.5086988642869,20.6802819899678,20.4183919560337,20.4183919560337,31264.4963116871,0.0,1.0
2024-06-05,22.6,22.75,22.4825,22.68,20008,20.4093612652084,20.5448216275881,20.303250648011,20.4816067918109,22155.5586245037,0.0,1.0
2024-06-06,22.5,22.55,22.42,22.46,39000,20.3190543569553,20.3642078110819,20.2468088303528,20.282931593654,43186.0648918254,0.0,1.0
2024-06-07,22.3,22.47,22.24,22.42,13368,20.138440540449,20.2919622844793,20.0842563954971,20.2468088303528,14802.8542429211,0.0,1.0
2024-06-10,22.35,22.45,22.26,22.4451,12845,20.1835939945756,20.2739009028287,20.1023177771478,20.2694758643243,14223.7180393717,0.0,1.0
2024-06-11,22.18,22.4199,22.11,22.4,36154,20.0300722505453,20.2467185234445,19.9668574147681,20.2287474487021,40034.5894897193,0.0,1.0
2024-06-12,22.46,22.4899,22.34,22.35,28170,20.282931593654,20.3099333592217,20.1745633037503,20.1835939945756,31193.6268718648,0.0,1.0
2024-06-13,22.52,22.63,22.26,22.57,24973,20.3371157386059,20.4364533376844,20.1023177771478,20.3822691927325,27653.4768857323,0.0,1.0
2024-06-14,22.29,22.54,22.2,22.42,21682,20.1294098496237,20.3551771202565,20.0481336321959,20.2468088303528,24009.2374098605,0.0,1.0
2024-06-17,22.38,22.39,22.2,22.25,12331,20.2106860670515,20.2197167578768,20.0481336321959,20.0932870863224,13654.5478507974,0.0,1.0
2024-06-18,22.48,22.5,22.38,22.38,29975,20.3009929753047,20.3190543569553,20.2106860670515,20.2106860670515,33192.3665418581,0.0,1.0
2024-06-20,22.45,22.5099,22.34,22.47,29012,20.2739009028287,20.3279947408723,20.1745633037503,20.2919622844793,32126.0029395293,0.0,1.0
2024-06-21,22.48,22.4999,22.32,22.35,12291,20.3009929753047,20.318964050047,20.1565019220996,20.1835939945756,13610.2544509084,0.0,1.0
2024-06-24,22.545,22.6799,22.41,22.49,23929,20.3596924656692,20.4815164849027,20.2377781395275,20.31002366613,26497.419148628,0.0,1.0
2024-06-25,22.54,22.63,22.41,22.63,23231,20.3551771202565,20.4364533376844,20.2377781395275,20.4364533376844,25724.4993205641,0.0,1.0
2024-06-26,22.73,22.74,22.32,22.5,29688,20.5267602459375,20.5357909367628,20.1565019220996,20.3190543569553,32874.5613976542,0.0,1.0
2024-06-27,22.72,22.8099,22.61,22.63,26297,20.5177295551122,20.5989154656317,20.4183919560337,20.4364533376844,29119.5884220598,0.0,1.0
2024-06-28,22.6,22.75,22.51,22.75,35674,20.4093612652084,20.5448216275881,20.3280850477806,20.5448216275881,39503.0686910509,0.0,1.0
2024-07-01,22.66,22.71,22.26,22.55,40708,20.4635454101603,20.5086988642869,20.1023177771478,20.3642078110819,45077.393067088,0.0,1.0
2024-07-02,22.69,22.7631,22.4,22.56,31590,20.4906374826362,20.5566518325693,20.2287474487021,20.3732385019072,34980.7125623787,0.0,1.0
2024-07-03,22.8794,22.88,22.53,22.6,25846,20.6616787668677,20.6622206083172,20.3461464294312,20.4093612652084,28620.1803383108,0.0,1.0
2024-07-05,22.88,22.95,22.81,22.9,23735,20.6622206083172,20.7254354440944,20.59900577254,20.6802819899678,26282.5961591661,0.0,1.0
2024-07-08,22.77,22.8797,22.66,22.7801,11629,20.5628830092387,20.6619496875924,20.4635454101603,20.5720040069723,12877.1986827446,0.0,1.0
2024-07-09,22.71,22.9,22.71,22.88,26572,20.5086988642869,20.6802819899678,20.5086988642869,20.6622206083172,29424.105546297,0.0,1.0
2024-07-10,22.79,22.8999,22.61,22.8,28076,20.5809443908894,20.6801916830596,20.4183919560337,20.5899750817147,31089.5373821254,0.0,1.0
2024-07-11,23.1,23.19,22.87,22.87,17838,20.8608958064741,20.9421720239019,20.6531899174919,20.6531899174919,19752.6416805226,0.0,1.0
2024-07-12,23.3,23.35,23.14,23.16,13871,21.0415096229804,21.0866630771069,20.8970185697753,20.915079951426,15359.8437465259,0.0,1.0
2024-07-15,23.39,23.4,23.33,23.33,12986,21.1227858404082,21.1318165312335,21.0686016954563,21.0686016954563,14379.8522739806,0.0,1.0
2024-07-16,23.58,23.628,23.4499,23.4499,19942,21.2943689660891,21.3377162820506,21.1768796784518,21.1768796784518,22082.4745146868,0.0,1.0
2024-07-17,23.69,23.73,23.52,23.52,25884,21.3937065651676,21.4298293284688,21.2401848211373,21.2401848211373,28662.2590682054,0.0,1.0
2024-07-18,23.71,23.73,23.58,23.58,18264,21.4117679468182,21.4298293284688,21.2943689660891,21.2943689660891,20224.3663893411,0.0,1.0
2024-07-19,23.66,23.7099,23.565,23.6,2872,21.3666144926916,21.41167763991,21.2808229298512,21.3124303477398,3180.26611203392,0.0,1.0
2024-07-22,23.73,23.73,23.665,23.665,15602,21.4298293284688,21.4298293284688,21.3711298381043,21.3711298381043,17276.6406267247,0.0,1.0
2024-07-23,23.77,23.78,23.69,23.75,27672,21.4659520917701,21.4749827825954,21.3937065651676,21.4478907101195,30642.174043246,0.0,1.0
2024-07-24,23.7,23.7799,23.53,23.72,40102,21.4027372559929,21.4748924756872,21.2492155119626,21.4207986376435,44406.3480587688,0.0,1.0
2024-07-25,23.76,23.92,23.5487,23.73,17134,21.4569214009448,21.6014124541498,21.2661029038059,21.4298293284688,18973.0778424753,0.0,1.0
2024-07-26,23.814,23.87,23.7185,23.87,10453,21.5056871314015,21.5562590000232,21.4194440340197,21.5562590000232,11574.9727260064,0.0,1.0
2024-07-29,23.81,23.87,23.65,23.87,16997,21.5020748550713,21.5562590000232,21.3575838018663,21.5562590000232,18821.3729478554,0.0,1.0
2024-07-30,24.07,24.07,23.8,23.8699,13861,21.7368728165295,21.7368728165295,21.493044164246,21.556168693115,15348.7703965537,0.0,1.0
2024-07-31,23.97,24.05,23.8501,24.04,70026,21.6465659082764,21.7188114348789,21.5382879252809,21.7097807440536,77542.2405157683,0.0,1.0
2024-08-01,23.9,23.9711,23.8,23.85,33914,21.5833510724992,21.6475592842671,21.493044164246,21.5381976183726,37554.1590959325,0.0,1.0
2024-08-02,23.83,23.865,23.31,23.83,54145,21.520136236722,21.5517436546106,21.0505403138057,21.520136236722,59956.6534248176,0.0,1.0
2024-08-05,23.6,23.78,23.05,23.45,26360,21.3124303477398,21.4749827825954,20.8157423523475,21.1769699853601,29189.3505268851,0.0,1.0
2024-08-06,23.47,23.81,23.46,23.6,27586,21.1950313670107,21.5020748550713,21.1860006761854,21.3124303477398,30546.9432334845,0.0,1.0
2024-08-07,23.59,23.77,23.47,23.47,14524,21.3033996569145,21.4659520917701,21.1950313670107,21.1950313670107,16082.9334997147,0.0,1.0
2024-08-08,23.72,23.78,23.55,23.56,21294,21.4207986376435,21.4749827825954,21.2672768936132,21.2763075844385,23579.5914309367,0.0,1.0
2024-08-09,23.7,23.8647,23.63,23.75,25725,21.4027372559929,21.5514727338858,21.3395224202157,21.4478907101195,28486.1928036464,0.0,1.0
2024-08-12,23.6,23.84,23.595,23.7,11045,21.3124303477398,21.5291669275473,21.3079150023271,21.4027372559929,12230.5150443644,0.0,1.0
2024-08-13,23.62,23.9499,23.62,23.77,11636,21.3304917293904,21.6284142197175,21.3304917293904,21.4659520917701,12884.9500277252,0.0,1.0
2024-08-14,23.77,23.9,23.64,23.64,18771,21.4659520917701,21.5833510724992,21.348553111041,21.348553111041,20785.7852329348,0.0,1.0
2024-08-15,23.39,23.6,23.31,23.41,12728,21.4967467474844,21.6897487490651,21.4232221754537,21.5151278904921,13848.9755448619,0.4141,1.0
2024-08-16,23.57,23.75,23.55,23.55,9775,21.6621770345536,21.8276073216227,21.6437958915459,21.6437958915459,10635.9000590057,0.0,1.0
2024-08-19,23.5,23.95,23.45,23.6,30174,21.5978430340267,22.0114187516995,21.5518901765075,21.6897487490651,32831.4729800959,0.0,1.0
2024-08-20,23.45,23.59,23.3101,23.5,35473,21.5518901765075,21.6805581775612,21.4233140811687,21.5978430340267,38597.1644801134,0.0,1.0
2024-08-21,23.66,23.96,23.55,23.61,23002,21.7448921780881,22.0206093232034,21.6437958915459,21.6989393205689,25027.8233408951,0.0,1.0
2024-08-22,23.8,23.9999,23.6,23.6,28687,21.8735601791419,22.0572797035037,21.6897487490651,21.6897487490651,31213.5104851863,0.0,1.0
2024-08-23,24.12,24.12,23.9,23.9,10959,22.1676584672648,22.1676584672648,21.9654658941803,21.9654658941803,11924.1768538766,0.0,1.0
2024-08-26,23.74,24.1,23.72,24.1,45547,21.8184167501188,22.1492773242571,21.8000356071112,22.1492773242571,49558.3979526889,0.0,1.0
2024-08-27,23.67,23.8,23.55,23.77,36113,21.754082749592,21.8735601791419,21.6437958915459,21.8459884646304,39293.5303151787,0.0,1.0
2024-08-28,23.83,23.87,23.6,23.6,23859,21.9011318936534,21.9378941796688,21.6897487490651,21.6897487490651,25960.3007169122,0.0,1.0
2024-08-29,24.06,24.06,23.74,23.74,30276,22.1125150382418,22.1125150382418,21.8184167501188,21.8184167501188,32942.4562850594,0.0,1.0
2024-08-30,23.81,24.05,23.81,24.0,76530,21.8827507506457,22.1033244667379,21.8827507506457,22.0573716092187,83270.1208711721,0.0,1.0
2024-09-03,23.9,24.12,23.8325,23.99,16654,21.9654658941803,22.1676584672648,21.9034295365294,22.0481810377149,18120.7447143408,0.0,1.0
2024-09-04,24.15,24.19,23.91,24.0,15655,22.1952301817763,22.2319924677917,21.9746564656842,22.0573716092187,17033.7611686685,0.0,1.0
2024-09-05,24.31,24.31,24.0501,24.11,17197,22.3422793258378,22.3422793258378,22.103416372453,22.158467895761,18711.567602529,0.0,1.0
2024-09-06,24.25,24.42,24.11,24.2689,12817,22.2871358968147,22.44337561238,22.158467895761,22.304506076957,13945.8139188006,0.0,1.0
2024-09-09,24.37,24.46,24.25,24.4,11198,22.3974227548608,22.4801378983954,22.2871358968147,22.4249944693724,12184.2259704088,0.0,1.0
2024-09-10,24.66,24.7,24.37,24.46,16376,22.6639493284722,22.7007116144876,22.3974227548608,22.4801378983954,17818.2608047343,0.0,1.0
2024-09-11,24.73,24.75,24.5004,24.69,15954,22.7282833289991,22.7466644720068,22.5172678072709,22.6915210429838,17359.0945822381,0.0,1.0
2024-09-12,24.59,24.73,24.55,24.73,32497,22.5996153279453,22.7282833289991,22.56285304193,22.7282833289991,35359.0633470597,0.0,1.0
2024-09-13,24.53,24.795,24.45,24.56,51406,22.5444718989223,22.7880220437741,22.4709473268916,22.5720436134338,55933.4095583884,0.0,1.0
2024-09-16,24.9401,24.98,24.39,24.39,34880,22.9213772362948,22.9580476165952,22.4158038978685,22.4158038978685,37951.9380110608,0.0,1.0
2024-09-17,24.76,25.13,24.69,24.89,56964,22.7558550435106,23.0959061891528,22.6915210429838,22.8753324730606,61980.9116072841,0.0,1.0
2024-09-18,24.7617,25.1899,24.66,24.71,36351,22.7574174406663,23.1509577124608,22.6639493284722,22.7099021859914,39552.4913600937,0.0,1.0
2024-09-19,24.76,24.95,24.7,24.89,23418,22.7558550435106,22.9304759020836,22.7007116144876,22.8753324730606,25480.4611336876,0.0,1.0
2024-09-20,24.835,24.95,24.7,24.87,23602,22.8247843297895,22.9304759020836,22.7007116144876,22.8569513300529,25680.6663112687,0.0,1.0
2024-09-23,24.86,24.9299,24.7801,24.8199,13897,22.8477607585491,22.9120028533609,22.7743280922334,22.8109065668187,15120.9312654733,0.0,1.0
2024-09-24,24.83,24.92,24.74,24.92,37262,22.8201890440375,22.9029041875721,22.737473900503,22.9029041875721,40543.7246034446,0.0,1.0
2024-09-25,24.7851,24.8,24.74,24.75,16718,22.7789233779853,22.792617329526,22.737473900503,22.7466644720068,18190.3812978473,0.0,1.0
2024-09-26,24.73,24.8599,24.73,24.7931,26638,22.7282833289991,22.847668852834,22.7282833289991,22.7862758351884,28984.05174136,0.0,1.0
2024-09-27,24.79,24.8999,24.7,24.7,19325,22.7834267580222,22.8844311388494,22.7007116144876,22.7007116144876,21026.9840041212,0.0,1.0
2024-09-30,24.74,24.8,24.7,24.7558,75150,22.737473900503,22.792617329526,22.7007116144876,22.751995003479,81768.5820393122,0.0,1.0
2024-10-01,24.99,25.0,24.75,24.75,20700,22.967238188099,22.9764287596028,22.7466644720068,22.7466644720068,22523.0824778944,0.0,1.0
2024-10-02,24.88,25.0099,24.8,24.97,21020,22.8661419015567,22.9855274253916,22.792617329526,22.9488570450913,22871.2653954271,0.0,1.0
2024-10-03,24.8,24.9999,24.7001,24.81,18683,22.792617329526,22.9763368538878,22.7008035202026,22.8018079010299,20328.4420258213,0.0,1.0
2024-10-04,24.7797,24.7797,24.68,24.75,11941,22.7739604693732,22.7739604693732,22.6823304714799,22.7466644720068,12992.6631820549,0.0,1.0
2024-10-07,24.69,24.9299,24.615,24.6999,51257,22.6915210429838,22.9120028533609,22.6225917567049,22.7006197087726,55771.2868874122,0.0,1.0
2024-10-08,24.73,24.8599,24.61,24.73,23737,22.7282833289991,22.847668852834,22.617996470953,22.7282833289991,25827.5559796029,0.0,1.0
2024-10-09,24.74,24.9199,24.61,24.7154,23607,22.737473900503,22.9028122818571,22.617996470953,22.7148650946035,25686.1066693552,0.0,1.0
2024-10-10,24.6125,24.8699,24.53,24.53,10761,22.620294113829,22.8568594243379,22.5444718989223,22.5444718989223,11708.7386736532,0.0,1.0
2024-10-11,24.72,24.8,24.65,24.65,12112,22.7190927574953,22.792617329526,22.6547587569684,22.6547587569684,13178.7234286114,0.0,1.0
2024-10-14,24.7,24.8599,24.5828,24.6,14379,22.7007116144876,22.847668852834,22.5929981164626,22.6088058994492,15645.3817850069,0.0,1.0
2024-10-15,24.68,24.8799,24.67,24.7,28535,22.6823304714799,22.8660499958417,22.6731398999761,22.7007116144876,31048.1235993583,0.0,1.0
2024-10-16,24.8,24.8681,24.746,24.8,23858,22.792617329526,22.8552051214672,22.7429882434053,22.792617329526,25959.2126452949,0.0,1.0
2024-10-17,24.75,24.9,24.7,24.78,20567,22.7466644720068,22.8845230445644,22.7007116144876,22.7742361865183,22378.3689527949,0.0,1.0
2024-10-18,24.81,24.8899,24.76,24.81,13889,22.8018079010299,22.8752405673455,22.7558550435106,22.8018079010299,15112.226692535,0.0,1.0
2024-10-21,24.69,24.79,24.68,24.72,85004,22.6915210429838,22.7834267580222,22.6823304714799,22.7190927574953,92490.4397560838,0.0,1.0
2024-10-22,24.76,24.77,24.51,24.75,32229,22.7558550435106,22.7650456150145,22.5260907559146,22.7466644720068,35067.4601536261,0.0,1.0
2024-10-23,24.66,24.8,24.61,24.63,19718,22.6639493284722,22.792617329526,22.617996470953,22.6363776139607,21454.5961497161,0.0,1.0
2024-10-24,24.75,24.8797,24.7051,24.73,24258,22.7466644720068,22.8658661844116,22.7053988059546,22.7282833289991,26394.4412922108,0.0,1.0
2024-10-25,24.8,24.86,24.71,24.86,7827,22.792617329526,22.8477607585491,22.7099021859914,22.8477607585491,8516.33654852559,0.0,1.0
2024-10-28,24.86,24.8899,24.81,24.85,13397,22.8477607585491,22.8752405673455,22.8018079010299,22.8385701870452,14576.8954568285,0.0,1.0
2024-10-29,24.66,24.8,24.61,24.8,27407,22.6639493284722,22.792617329526,22.617996470953,22.792617329526,29820.7788150557,0.0,1.0
2024-10-30,24.76,24.7999,24.74,24.74,5132,22.7558550435106,22.792525423811,22.737473900503,22.737473900503,5583.98353993016,0.0,1.0
2024-10-31,24.51,24.71,24.51,24.69,40640,22.5260907559146,22.7099021859914,22.5260907559146,22.6915210429838,44219.2305266488,0.0,1.0
2024-11-01,24.63,24.75,24.59,24.6,25677,22.6363776139607,22.7466644720068,22.5996153279453,22.6088058994492,27938.4149171447,0.0,1.0
2024-11-04,24.78,24.79,24.6422,24.75,19361,22.7742361865183,22.7834267580222,22.6475901111954,22.7466644720068,21066.1545823437,0.0,1.0
2024-11-05,24.76,24.7999,24.65,24.65,28646,22.7558550435106,22.792525423811,22.6547587569684,22.6547587569684,31168.8995488775,0.0,1.0
2024-11-06,24.73,24.8,24.63,24.75,10403,22.7282833289991,22.792617329526,22.6363776139607,22.7466644720068,11319.2090346636,0.0,1.0
2024-11-07,24.83,24.86,24.7101,24.79,10947,22.8201890440375,22.8477607585491,22.7099940917065,22.7834267580222,11911.1199944691,0.0,1.0
2024-11-08,24.94,24.9499,24.83,24.88,23851,22.9212853305798,22.9303839963686,22.8201890440375,22.8661419015567,25951.5961439739,0.0,1.0
2024-11-11,24.87,24.9699,24.82,24.91,15413,22.8569513300529,22.9487651393763,22.8109984725337,22.8937136160683,16770.4478372844,0.0,1.0
2024-11-12,24.72,24.85,24.71,24.80471,16204,22.7190927574953,22.8385701870452,22.7099021859914,22.7969460887043,17631.1124865604,0.0,1.0
2024-11-13,24.71,24.9599,24.7,24.9,11174,22.7099021859914,22.9395745678724,22.7007116144876,22.8845230445644,12158.1122515938,0.0,1.0
2024-11-14,24.72,24.8,24.6,24.701,30898,22.7190927574953,22.792617329526,22.6088058994492,22.701630671638,33619.2368310136,0.0,1.0
2024-11-15,24.41,24.47,24.23,24.23,20048,22.8147666068503,22.8708455087925,22.6465299010234,22.6465299010234,21449.778050899,0.4141,1.0
2024-11-18,24.31,24.5799,24.28,24.41,19079,22.7213017702798,22.9735633641835,22.6932623193087,22.8147666068503,20413.0245128243,0.0,1.0
2024-11-19,24.3,24.4699,24.2601,24.32,25367,22.7119552866228,22.870752043956,22.6746628168311,22.7306482539368,27140.6883388445,0.0,1.0
2024-11-20,24.21,24.42,24.17,24.3,16274,22.6278369337093,22.8241130905073,22.5904509990812,22.7119552866228,17411.8958499766,0.0,1.0
2024-11-21,24.34,24.4377,24.3166,24.4377,12702,22.7493412212509,22.8406563665803,22.7274704494935,22.8406563665803,13590.1377096229,0.0,1.0
2024-11-22,24.49,24.5599,24.32,24.32,14726,22.8895384761066,22.9548703968694,22.7306482539368,22.7306482539368,15755.6579996777,0.0,1.0
2024-11-25,24.63,24.72,24.51,24.65,16577,23.0203892473053,23.1045076002187,22.9082314434207,23.0390822146194,17736.0819408296,0.0,1.0
2024-11-26,24.7,24.7,24.55,24.63,22955,23.0858146329046,23.0858146329046,22.9456173780489,23.0203892473053,24560.038665123,0.0,1.0
2024-11-27,24.67,24.7999,24.63,24.72,28361,23.0577751819335,23.1791860046385,23.0203892473053,23.1045076002187,30344.0320880659,0.0,1.0
2024-11-29,24.99,25.0,24.65,24.65,42120,23.356862658959,23.366209142616,23.0390822146194,23.0390822146194,45065.0763918527,0.0,1.0
2024-12-02,24.94,24.99,24.92,24.98,24004,23.3101302406737,23.356862658959,23.2914372733596,23.3475161753019,25682.3858905517,0.0,1.0
2024-12-03,24.9,24.95,24.7891,24.9,13246,23.2727443060455,23.3194767243308,23.1690918022889,23.2727443060455,14172.1747836297,0.0,1.0
2024-12-04,24.99,25.0,24.92,24.94,32558,23.356862658959,23.366209142616,23.2914372733596,23.3101302406737,34834.4909108723,0.0,1.0
2024-12-05,25.04,25.05,24.91,25.0,36450,23.4035950772442,23.4129415609012,23.2820907897026,23.366209142616,38998.6238006418,0.0,1.0
2024-12-06,25.03,25.1,25.02,25.05,22446,23.3942485935871,23.4596739791865,23.3849021099301,23.4129415609012,24015.4488293336,0.0,1.0
2024-12-09,25.03,25.1399,25.0,25.0,19729,23.3942485935871,23.4969664489781,23.366209142616,23.366209142616,21108.4732225752,0.0,1.0
2024-12-10,25.05,25.1,25.01,25.05,21984,23.4129415609012,23.4596739791865,23.3755556262731,23.4129415609012,23521.1452848645,0.0,1.0
2024-12-11,25.02,25.03,25.0,25.02,32218,23.3849021099301,23.3942485935871,23.366209142616,23.3849021099301,34470.7177396181,0.0,1.0
2024-12-12,25.01,25.05,24.96,25.03,40606,23.3755556262731,23.4129415609012,23.3288232079878,23.3942485935871,43445.2158586793,0.0,1.0
2024-12-13,25.09,25.11,24.6758,25.01,36732,23.4503274955294,23.4690204628435,23.0631961424546,23.3755556262731,39300.3415485646,0.0,1.0
2024-12-16,25.03,25.1499,25.02,25.03,31723,23.3942485935871,23.5063129326351,23.3849021099301,23.3942485935871,33941.1067991156,0.0,1.0
2024-12-17,25.03,25.09,25.02,25.09,14118,23.3942485935871,23.4503274955294,23.3849021099301,23.4503274955294,15105.1459757877,0.0,1.0
2024-12-18,24.87,25.09,24.7378,25.03,53844,23.2447048550744,23.4503274955294,23.1211443411282,23.3942485935871,57608.8312735737,0.0,1.0
2024-12-19,24.85,24.94,24.53,24.72,27325,23.2260118877603,23.3101302406737,22.9269244107348,23.1045076002187,29235.5938368324,0.0,1.0
2024-12-20,24.97,25.0099,24.9101,25.0,4931,23.3381696916449,23.3754621614365,23.2821842545392,23.366209142616,5275.78090427887,0.0,1.0
2024-12-23,24.93,25.08,24.8813,25.08,20363,23.3007837570167,23.4409810118724,23.2552663816069,23.4409810118724,21786.8031948551,0.0,1.0
2024-12-24,24.86,24.89,24.75,24.87,4078,23.2353583714174,23.2633978223885,23.1325470511898,23.2447048550744,4363.13821286741,0.0,1.0
2024-12-26,24.87,24.9313,24.8,24.81,19534,23.2447048550744,23.3019987998921,23.1792794694751,23.1886259531321,20899.8386096499,0.0,1.0
2024-12-27,24.69,24.9,24.69,24.9,15828,23.0764681492476,23.2727443060455,23.0764681492476,23.2727443060455,16934.7110429783,0.0,1.0
2024-12-30,24.89,25.0,24.65,24.7,23995,23.2633978223885,23.366209142616,23.0390822146194,23.0858146329046,25672.7566007243,0.0,1.0
2024-12-31,24.71,25.04,24.62,25.04,115171,23.0951611165617,23.4035950772442,23.0110427636482,23.4035950772442,123223.882078017,0.0,1.0
2025-01-02,25.04,25.14,24.835,24.88,26059,23.4035950772442,23.4970599138147,23.2119921622747,23.2540513387314,27881.0737344561,0.0,1.0
2025-01-03,25.04,25.1,25.03,25.03,38653,23.4035950772442,23.4596739791865,23.3942485935871,23.3942485935871,41355.6599661511,0.0,1.0
2025-01-06,24.85,25.0899,24.8,25.08,46369,23.2260118877603,23.4502340306929,23.1792794694751,23.4409810118724,49611.1711114393,0.0,1.0
2025-01-07,24.57,24.92,24.5,24.89,51604,22.964310345363,23.2914372733596,22.8988849597637,23.2633978223885,55212.2080276632,0.0,1.0
2025-01-08,24.29,24.6467,24.24,24.57,57394,22.7026088029657,23.0359978750126,22.6558763846805,22.964310345363,61407.0511499051,0.0,1.0
2025-01-10,24.28,24.4499,24.15,24.15,35062,22.6932623193087,22.8520590766419,22.5717580317671,22.5717580317671,37513.5733250508,0.0,1.0
2025-01-13,24.21,24.28,24.1144,24.28,27153,22.6278369337093,22.6932623193087,22.538484549948,22.6932623193087,29051.5674090214,0.0,1.0
2025-01-14,24.32,24.39,24.18,24.25,15167,22.7306482539368,22.7960736395362,22.5997974827382,22.6652228683375,16227.4932012164,0.0,1.0
2025-01-15,24.81,24.88,24.5,24.5,22364,23.1886259531321,23.2540513387314,22.8988849597637,22.8988849597637,23927.7152997958,0.0,1.0
2025-01-16,24.67,24.89,24.5601,24.78,8773,23.0577751819335,23.2633978223885,22.9550573265425,23.160586502161,9386.41773945214,0.0,1.0
2025-01-17,24.85,24.94,24.6,24.76,32142,23.2260118877603,23.3101302406737,22.9923497963341,23.1418935348469,34389.4037366319,0.0,1.0
2025-01-21,24.98,24.99,24.8307,24.99,19887,23.3475161753019,23.356862658959,23.2079731743022,23.356862658959,21277.5207550992,0.0,1.0
2025-01-22,24.86,24.9999,24.85,24.98,15505,23.2353583714174,23.3661156777794,23.2260118877603,23.3475161753019,16589.1265302867,0.0,1.0
2025-01-23,24.8,24.9099,24.7077,24.83,16588,23.1792794694751,23.281997324866,23.0930114253205,23.2073189204462,17747.8510728408,0.0,1.0
2025-01-24,24.89,24.99,24.78,24.78,38545,23.2633978223885,23.356862658959,23.160586502161,23.160586502161,41240.1084882233,0.0,1.0
2025-01-27,24.89,24.99,24.76,24.78,12738,23.2633978223885,23.356862658959,23.1418935348469,23.160586502161,13628.6548689321,0.0,1.0
2025-01-28,24.82,24.91,24.79,24.79,14681,23.1979724367892,23.2820907897026,23.169932985818,23.169932985818,15707.5115505411,0.0,1.0
2025-01-29,24.81,24.97,24.81,24.82,15398,23.1886259531321,23.3381696916449,23.1886259531321,23.1979724367892,16474.6449734509,0.0,1.0
2025-01-30,24.86,24.9,24.82,24.9,8019,23.2353583714174,23.2727443060455,23.1979724367892,23.2727443060455,8579.69723614119,0.0,1.0
2025-01-31,24.74,24.9099,24.74,24.79,25037,23.1232005675328,23.281997324866,23.1232005675328,23.169932985818,26787.6143785095,0.0,1.0
2025-02-03,24.84,24.88,24.6601,24.75,15514,23.2166654041033,23.2540513387314,23.048522163113,23.1325470511898,16598.755820114,0.0,1.0
2025-02-04,24.85,24.895,24.75,24.75,23493,23.2260118877603,23.268071064217,23.1325470511898,23.1325470511898,25135.6562125783,0.0,1.0
2025-02-05,24.9,24.92,24.7884,24.89,19389,23.2727443060455,23.2914372733596,23.1684375484329,23.2633978223885,20744.7000513209,0.0,1.0
2025-02-06,24.8,24.9,24.8,24.83,5917,23.1792794694751,23.2727443060455,23.1792794694751,23.2073189204462,6330.72310091626,0.0,1.0
2025-02-07,24.93,24.99,24.85,24.85,12629,23.3007837570167,23.356862658959,23.2260118877603,23.2260118877603,13512.0334699124,0.0,1.0
2025-02-10,24.97,25.09,24.82,24.95,29769,23.3381696916449,23.4503274955294,23.1979724367892,23.3194767243308,31850.4809854954,0.0,1.0
2025-02-11,25.07,25.1555,24.9066,24.97,25476,23.4316345282153,23.5115469634831,23.2789129852592,23.3381696916449,27257.3097378643,0.0,1.0
2025-02-12,25.04,25.16,24.91,25.0,13947,23.4035950772442,23.5157528811287,23.2820907897026,23.366209142616,14922.1894690686,0.0,1.0
2025-02-13,25.23,25.2999,25.0,25.23,9803,23.5811782667281,23.6465101874908,23.366209142616,23.5811782667281,10488.4364641342,0.0,1.0
2025-02-14,24.97,25.08,24.7601,24.99,8826,23.7252075798832,23.8297239128342,23.525771413643,23.7442105495106,9289.07446891493,0.4141,1.0
2025-02-18,24.69,24.9603,24.69,24.86,9948,23.4591660050987,23.7159911396138,23.4591660050987,23.6206912469321,10469.9425353236,0.0,1.0
2025-02-19,24.67,24.8,24.6,24.8,15380,23.4401630354713,23.5636823380498,23.3736526417752,23.5636823380498,16186.9437267065,0.0,1.0
2025-02-20,24.695,24.8299,24.61,24.79,10722,23.4639167475056,23.5920917776428,23.3831541265889,23.554180853236,11284.5520570707,0.0,1.0
2025-02-21,24.77,24.84,24.6001,24.83,7708,23.5351778836086,23.6016882773047,23.3737476566233,23.5921867924909,8112.41627083575,0.0,1.0
2025-02-24,24.68,24.8,24.68,24.8,7746,23.449664520285,23.5636823380498,23.449664520285,23.5636823380498,8152.41001996546,0.0,1.0
2025-02-25,24.83,24.9,24.7,24.75,7374,23.5921867924909,23.6586971861871,23.4686674899125,23.5161749139811,7760.89226532732,0.0,1.0
2025-02-26,25.03,25.03,24.736,24.89,26076,23.7822164887655,23.7822164887655,23.5028728352419,23.6491957013733,27444.1316396359,0.0,1.0
2025-02-27,24.9,25.09,24.88,25.09,16066,23.6586971861871,23.8392253976479,23.6396942165596,23.8392253976479,16908.9361452059,0.0,1.0
2025-02-28,25.0,25.05,24.81,25.03,28099,23.7537120343244,23.801219458393,23.5731838228635,23.7822164887655,29573.2725472514,0.0,1.0
2025-03-03,24.93,25.07,24.87,25.07,15652,23.6872016406282,23.8202224280205,23.6301927317459,23.8202224280205,16473.2147731087,0.0,1.0
2025-03-04,24.84,25.05,24.8,25.05,17029,23.6016882773047,23.801219458393,23.5636823380498,23.801219458393,17922.4619455192,0.0,1.0
2025-03-05,24.8999,25.0299,24.81,24.98,11559,23.6586021713389,23.7821214739174,23.5731838228635,23.7347090646969,12165.4670050066,0.0,1.0
2025-03-06,24.96,24.99,24.73,24.9,20302,23.7157060950694,23.7442105495106,23.4971719443536,23.6586971861871,21367.1867060856,0.0,1.0
2025-03-07,24.8807,24.96,24.71,24.96,7700,23.6403593204966,23.7157060950694,23.4781689747262,23.7157060950694,8103.99653417686,0.0,1.0
2025-03-10,24.67,24.9,24.67,24.82,7869,23.4401630354713,23.6586971861871,23.4401630354713,23.5826853076772,8281.86347109581,0.0,1.0
2025-03-11,24.71,24.7999,24.6,24.68,9438,23.4781689747262,23.5635873232016,23.3736526417752,23.449664520285,9933.18432331965,0.0,1.0
2025-03-12,24.745,24.8699,24.58,24.8699,11196,23.5114241715742,23.6300977168977,23.3546496721477,23.6300977168977,11783.4214541097,0.0,1.0
2025-03-13,24.7,24.94,24.6021,24.71,17659,23.4686674899125,23.696703125442,23.375647953586,23.4781689747262,18585.5162074064,0.0,1.0
2025-03-14,24.86,24.92,24.77,24.77,10531,23.6206912469321,23.6777001558145,23.5351778836086,23.5351778836086,11083.5308443398,0.0,1.0
2025-03-17,24.88,24.92,24.83,24.92,6969,23.6396942165596,23.6777001558145,23.5921867924909,23.6777001558145,7334.64309697125,0.0,1.0
2025-03-18,24.78,24.97,24.6,24.89,9395,23.5446793684223,23.7252075798832,23.3736526417752,23.6491957013733,9887.92823877814,0.0,1.0
2025-03-19,24.78,24.8999,24.76,24.85,6270,23.5446793684223,23.6586021713389,23.5256763987948,23.6111897621184,6598.96860640117,0.0,1.0
2025-03-20,24.78,24.96,24.76,24.89,49020,23.5446793684223,23.7157060950694,23.5256763987948,23.6491957013733,51591.9363773182,0.0,1.0
2025-03-21,24.75,24.95,23.66,24.9,30499,23.5161749139811,23.7062046102557,22.4805130692846,23.6586971861871,32099.1935449169,0.0,1.0
2025-03-24,24.66,24.8299,24.63,24.8,18192,23.4306615506575,23.5920917776428,23.4021570962163,23.5636823380498,19146.4811623047,0.0,1.0
2025-03-25,24.71,24.74,24.62,24.69,16280,23.4781689747262,23.5066734291674,23.3926556114026,23.4591660050987,17134.1641008311,0.0,1.0
2025-03-26,24.5201,24.73,24.5,24.72,18469,23.2977357781135,23.4971719443536,23.2786377936379,23.4876704595399,19438.0145441185,0.0,1.0
2025-03-27,24.5,24.5899,24.5,24.58,9528,23.2786377936379,23.3640561421133,23.2786377936379,23.3546496721477,10027.9063607321,0.0,1.0
2025-03-28,24.17,24.55,24.16,24.55,27659,22.9650887947848,23.3261452177065,22.9555873099711,23.3261452177065,29110.1870310127,0.0,1.0
2025-03-31,24.09,24.44,24.09,24.2,79913,22.8890769162749,23.2216288847555,22.8890769162749,22.993593249226,84105.8019526854,0.0,1.0
2025-04-01,24.14,24.3799,24.09,24.09,17045,22.9365843403436,23.164524961025,22.8890769162749,22.8890769162749,17939.301418837,0.0,1.0
2025-04-02,24.03,24.2699,24.01,24.17,32196,22.8320680073926,23.0600086280739,22.8130650377651,22.9650887947848,33885.2301836829,0.0,1.0
2025-04-03,23.94,24.01,23.8134,23.86,23523,22.746554644069,22.8130650377651,22.6262658463272,22.6705427655592,24757.1831783692,0.0,1.0
2025-04-04,23.7,23.84,23.5385,23.77,26106,22.5185190085395,22.6515397959317,22.3650700287977,22.5850294022356,27475.7056521067,0.0,1.0
2025-04-07,23.16,23.6399,22.99,23.42,19753,22.0054388285981,22.461415084809,21.8439135867647,22.2524774337551,20789.3822778696,0.0,1.0
2025-04-08,23.38,23.4999,23.2509,23.33,27624,22.2144714945001,22.3283942974168,22.0918073255549,22.1669640704315,29073.3506831302,0.0,1.0
2025-04-09,23.88,23.9899,23.1601,23.33,20924,22.6895457351866,22.7939670532895,22.0055338434462,22.1669640704315,22021.8212313139,0.0,1.0
2025-04-10,23.21,23.99,23.21,23.86,9699,22.0529462526667,22.7940620681376,22.0529462526667,22.6705427655592,10207.8782318158,0.0,1.0
2025-04-11,23.2,23.39,23.0,23.21,6037,22.043444767853,22.2239729793139,21.8534150715784,22.0529462526667,6353.74377621114,0.0,1.0
2025-04-14,23.28,23.6,23.18,23.36,9446,22.1194566463628,22.4235041604022,22.0244417982255,22.1954685248727,9941.60405997855,0.0,1.0
2025-04-15,23.21,23.39,23.15,23.32,28076,22.0529462526667,22.2239729793139,21.9959373437843,22.1574625856178,29549.0658043572,0.0,1.0
2025-04-16,23.3601,23.45,23.3,23.3,10095,22.1955635397208,22.2809818881962,22.1384596159903,22.1384596159903,10624.6551964306,0.0,1.0
2025-04-17,23.49,23.5,23.0001,23.5,8445,22.3189878274512,22.3284893122649,21.8535100864265,22.3284893122649,8888.08451053553,0.0,1.0
2025-04-21,23.23,23.44,23.1701,23.44,13219,22.0719492222942,22.2714804033825,22.0150353282599,22.2714804033825,13912.5623617252,0.0,1.0
2025-04-22,23.25,23.3899,23.25,23.3,17691,22.0909521919216,22.2238779644657,22.0909521919216,22.1384596159903,18619.195154042,0.0,1.0
2025-04-23,23.615,23.6699,23.45,23.52,17316,22.4377563876228,22.4899195392502,22.2809818881962,22.3474922818923,18224.5199981567,0.0,1.0
2025-04-24,23.87,23.8999,23.521,23.55,9379,22.6800442503729,22.7084536899659,22.3484424303737,22.3759967363335,9871.08876546037,0.0,1.0
2025-04-25,23.78,23.91,23.55,23.91,19649,22.5945308870493,22.7180501896278,22.3759967363335,22.7180501896278,20679.9257013041,0.0,1.0
2025-04-28,23.79,23.83,23.65,23.77,10373,22.604032371863,22.642038311118,22.4710115844708,22.5850294022356,10917.2410453269,0.0,1.0
2025-04-29,23.82,23.99,23.6523,23.86,9227,22.6325368263042,22.7940620681376,22.473196925978,22.6705427655592,9711.11376894158,0.0,1.0
2025-04-30,23.65,23.8999,23.614,23.82,24971,22.4710115844708,22.7084536899659,22.4368062391414,22.6325368263042,26281.1555136274,0.0,1.0
2025-05-01,23.926,23.9499,23.57,23.74,5015,22.7332525653298,22.7559611140346,22.394999705961,22.5565249477944,5278.12241803857,0.0,1.0
2025-05-02,23.82,23.99,23.71,23.99,5895,22.6325368263042,22.7940620681376,22.5280204933532,22.7940620681376,6204.29345051594,0.0,1.0
2025-05-05,24.02,24.06,23.74,23.88,37174,22.8225665225788,22.8605724618338,22.5565249477944,22.6895457351866,39124.4113196742,0.0,1.0
2025-05-06,24.2,24.2,23.85,23.85,16504,22.993593249226,22.993593249226,22.6610412807454,22.6610412807454,17369.9167272799,0.0,1.0
2025-05-07,24.34,24.34,24.2,24.34,3513,23.1266140366182,23.1266140366182,22.993593249226,23.1266140366182,3697.3168603329,0.0,1.0
2025-05-08,24.21,24.42,24.1394,24.42,10362,23.0030947340397,23.202625915128,22.9360142512548,23.202625915128,10905.6639074209,0.0,1.0
2025-05-09,24.2,24.2499,24.0201,24.2,12236,22.993593249226,23.0410056584465,22.822661537427,22.993593249226,12877.9872197647,0.0,1.0
2025-05-12,24.13,24.45,24.02,24.27,57535,22.9270828555299,23.2311303695692,22.8225665225788,23.0601036429221,60553.6935836189,0.0,1.0
2025-05-13,24.2499,24.45,24.03,24.11,6345,23.0410056584465,23.2311303695692,22.8320680073926,22.9080798859024,6677.90363757821,0.0,1.0
2025-05-14,24.36,24.464,24.1329,24.15,33572,23.1456170062456,23.2444324483084,22.9298382861258,22.9460858251573,35333.4248890112,0.0,1.0
2025-05-15,23.76,24.05,23.7258,23.99,19773,22.9689844035584,23.2493297519183,22.9359229866139,23.1913272660508,20453.9509342527,0.4141,1.0
2025-05-16,24.2001,24.27,23.89,23.92,10000,23.3944326373971,23.4620055334328,23.0946564562715,23.1236576992053,10344.3842281155,0.0,1.0
2025-05-19,24.21,24.39,24.075,24.2,22128,23.4040030475652,23.5780105051679,23.2734974543632,23.3943359665873,22890.0534199739,0.0,1.0
2025-05-20,23.83,24.4,23.67,24.26,42654,23.0366539704039,23.5876775861458,22.8819806747571,23.4523384524548,44122.9364866038,0.0,1.0
2025-05-21,23.36,23.78,23.35,23.74,26900,22.5823011644413,22.9883185655143,22.5726340834633,22.9496502416026,27826.3935736306,0.0,1.0
2025-05-22,23.4,23.5,23.3045,23.48,9068,22.620969488353,22.7176402981323,22.5286488650138,22.6983061361764,9380.2876180551,0.0,1.0
2025-05-23,23.45,23.54,23.2901,23.31,12800,22.6693048932426,22.756308622044,22.5147282684055,22.5339657595516,13240.8118119878,0.0,1.0
2025-05-27,23.76,23.76,23.56,23.64,21863,22.9689844035584,22.9689844035584,22.7756427839998,22.8529794318233,22615.9272379289,0.0,1.0
2025-05-28,23.59,23.76,23.54,23.76,10957,22.8046440269336,22.9689844035584,22.756308622044,22.9689844035584,11334.3417987461,0.0,1.0
2025-05-29,23.73,23.75,23.59,23.65,20736,22.9399831606246,22.9593173225805,22.8046440269336,22.8626465128012,21450.1151354203,0.0,1.0
2025-05-30,24.19,24.24,23.59,23.59,94795,23.3846688856093,23.433004290499,22.8046440269336,22.8046440269336,98059.5902904208,0.0,1.0
2025-06-02,24.13,24.1899,24.0101,24.18,15695,23.3266663997418,23.3845722147996,23.2107580988164,23.3750018046314,16235.5110460272,0.0,1.0
2025-06-03,23.93,24.19,23.905,24.18,15931,23.1333247801832,23.3846688856093,23.1091570777384,23.3750018046314,16479.6385138108,0.0,1.0
2025-06-04,23.99,24.1099,23.89,24.05,19162,23.1913272660508,23.3072355669761,23.0946564562715,23.2493297519183,19821.9090579149,0.0,1.0
2025-06-05,23.99,24.045,23.9576,24.01,1692,23.1913272660508,23.2444962114294,23.1600059236823,23.2106614280066,1750.26981139714,0.0,1.0
2025-06-06,23.94,24.05,23.8201,24.04,4523,23.1429918611611,23.2493297519183,23.0270835602358,23.2396626709404,4678.76498637664,0.0,1.0
2025-06-09,23.9101,24.01,23.78,23.94,11904,23.1140872890371,23.2106614280066,22.9883185655143,23.1429918611611,12313.9549851487,0.0,1.0
2025-06-10,24.05,24.05,23.91,23.91,9744,23.2493297519183,23.2493297519183,23.1139906182273,23.1139906182273,10079.5679918757,0.0,1.0
2025-06-11,23.87,24.11,23.87,24.01,6067,23.0753222943156,23.3073322377859,23.0753222943156,23.2106614280066,6275.93791119767,0.0,1.0
2025-06-12,23.87,23.92,23.79,23.88,8111,23.0753222943156,23.1236576992053,22.9979856464922,23.0849893752936,8390.33004742447,0.0,1.0
2025-06-13,23.67,23.8499,23.5401,23.7,9138,22.8819806747571,23.05589146155,22.7564052928538,22.9109819176908,9452.6983076519,0.0,1.0
2025-06-16,23.75,23.75,23.6001,23.67,9965,22.9593173225805,22.9593173225805,22.8144077787213,22.8819806747571,10308.1788833171,0.0,1.0
2025-06-17,23.74,23.81,23.63,23.63,15825,22.9496502416026,23.0173198084481,22.8433123508453,22.8433123508453,16369.9880409927,0.0,1.0
2025-06-18,23.63,23.88,23.63,23.77,10667,22.8433123508453,23.0849893752936,22.8433123508453,22.9786514845363,11034.3546561308,0.0,1.0
2025-06-20,23.61,23.88,23.61,23.63,9484,22.8239781888895,23.0849893752936,22.8239781888895,22.8433123508453,9810.61400194471,0.0,1.0
2025-06-23,23.86,23.88,23.7433,23.75,17460,23.0656552133377,23.0849893752936,22.9528403783253,22.9593173225805,18061.2948622896,0.0,1.0
2025-06-24,23.9939,24.02,23.95,23.9675,4356,23.1950974276322,23.2203285089846,23.1526589421391,23.1695763338504,4506.01376976709,0.0,1.0
2025-06-25,23.92,24.05,23.91,24.05,11793,23.1236576992053,23.2493297519183,23.1139906182273,23.2493297519183,12199.1323202166,0.0,1.0
2025-06-26,24.05,24.0799,23.85,23.9,15619,23.2493297519183,23.2782343240424,23.0559881323598,23.1043235372494,16156.8937258936,0.0,1.0
2025-06-27,23.98,24.15,23.97,24.03,14804,23.1816601850728,23.3460005616976,23.1719931040949,23.2299955899625,15313.8264113022,0.0,1.0
2025-06-30,23.53,24.15,23.53,24.15,170663,22.7466415410661,23.3460005616976,22.7466415410661,23.3460005616976,176540.364552287,0.0,1.0
2025-07-01,23.8265,23.88,23.61,23.61,30539,23.0332704920616,23.0849893752936,22.8239781888895,22.8239781888895,31590.7149942419,0.0,1.0
2025-07-02,23.97,24.0,23.73,23.8,23846,23.1719931040949,23.2009943470287,22.9399831606246,23.0076527274701,24667.2186303642,0.0,1.0
2025-07-03,24.13,24.13,23.82,23.83,12517,23.3266663997418,23.3266663997418,23.026986889426,23.0366539704039,12948.0657383321,0.0,1.0
2025-07-07,24.0299,24.04,23.92,24.02,14419,23.2298989191527,23.2396626709404,23.1236576992053,23.2203285089846,14915.5676185197,0.0,1.0
2025-07-08,24.25,24.28,23.92,23.92,25347,23.4426713714769,23.4716726144107,23.1236576992053,23.1236576992053,26219.9107030043,0.0,1.0
2025-07-09,24.35,24.43,24.1603,24.33,23365,23.5393421812562,23.6166788290796,23.3559576551049,23.5200080193003,24169.6537489918,0.0,1.0
2025-07-10,24.47,24.5,24.33,24.33,34851,23.6553471529913,23.6843483959251,23.5200080193003,23.5200080193003,36051.2134734053,0.0,1.0
2025-07-11,24.44,24.5399,24.4,24.4,7731,23.6263459100576,23.7229200490271,23.5876775861458,23.5876775861458,7997.24344675606,0.0,1.0
2025-07-14,24.2908,24.4199,24.2701,24.36,12246,23.4821130618669,23.6069150772919,23.4621022042426,23.5490092622341,12667.7329257502,0.0,1.0
2025-07-15,24.32,24.4399,24.24,24.27,13652,23.5103409383224,23.6262492392478,23.433004290499,23.4620055334328,14122.1533482233,0.0,1.0
2025-07-16,24.33,24.4999,24.28,24.4,19999,23.5200080193003,23.6842517251154,23.4716726144107,23.5876775861458,20687.7340178082,0.0,1.0
2025-07-17,24.57,24.57,24.33,24.33,15891,23.7520179627706,23.7520179627706,23.5200080193003,23.5200080193003,16438.2609768983,0.0,1.0
2025-07-18,24.55,24.61,24.45,24.45,19624,23.7326838008148,23.7906862866823,23.6360129910355,23.6360129910355,20299.8196092538,0.0,1.0
2025-07-21,24.4765,24.5799,24.465,24.5,10445,23.661630755627,23.7615883729388,23.6505136125024,23.6843483959251,10804.7093262666,0.0,1.0
2025-07-22,24.47,24.5859,24.45,24.5211,17583,23.6553471529913,23.7673886215255,23.6360129910355,23.7047459367886,18188.5307882955,0.0,1.0
2025-07-23,24.57,24.61,24.45,24.585,12785,23.7520179627706,23.7906862866823,23.6360129910355,23.7665185842375,13225.2952356457,0.0,1.0
2025-07-24,24.54,24.67,24.5,24.62,13735,23.7230167198368,23.8486887725499,23.6843483959251,23.8003533676603,14208.0117373166,0.0,1.0
2025-07-25,24.54,24.79,24.54,24.69,24764,23.7230167198368,23.9646937442851,23.7230167198368,23.8680229345058,25616.8331025052,0.0,1.0
2025-07-28,24.47,24.63,24.4301,24.59,16224,23.6553471529913,23.8100204486382,23.6167754998894,23.7713521247265,16782.7289716946,0.0,1.0
2025-07-29,24.56,24.67,24.525,24.6,12991,23.7423508817927,23.8486887725499,23.70851609837,23.7810192057044,13438.3895507448,0.0,1.0
2025-07-30,24.5501,24.8,24.5501,24.67,20007,23.7327804716246,23.974360825263,23.7327804716246,23.8486887725499,20696.0095251906,0.0,1.0
2025-07-31,24.77,24.8,24.43,24.57,55990,23.9453595823292,23.974360825263,23.6166788290796,23.7520179627706,57918.2072932186,0.0,1.0
2025-08-01,24.55,24.81,24.5,24.81,19017,23.7326838008148,23.9840279062409,23.6843483959251,23.9840279062409,19671.9154866072,0.0,1.0
2025-08-04,24.65,24.8,24.55,24.62,12974,23.8293546105941,23.974360825263,23.7326838008148,23.8003533676603,13420.804097557,0.0,1.0
2025-08-05,24.7,24.8,24.67,24.7,15088,23.8776900154837,23.974360825263,23.8486887725499,23.8776900154837,15607.6069233806,0.0,1.0
2025-08-06,24.51,24.75,24.5,24.65,18610,23.6940154769031,23.9260254203733,23.6843483959251,23.8293546105941,19250.8990485229,0.0,1.0
2025-08-07,24.45,24.615,24.44,24.59,13274,23.6360129910355,23.7955198271713,23.6263459100576,23.7713521247265,13731.1356244005,0.0,1.0
2025-08-08,24.59,24.6,24.35,24.5,24029,23.7713521247265,23.7810192057044,23.5393421812562,23.6843483959251,24856.5208617387,0.0,1.0
2025-08-11,24.6483,24.6483,24.48,24.59,1600,23.8277112068278,23.8277112068278,23.6650142339693,23.7713521247265,1655.10147649848,0.0,1.0
2025-08-12,24.7,24.7,24.51,24.51,8754,23.8776900154837,23.8776900154837,23.6940154769031,23.6940154769031,9055.47395329229,0.0,1.0
2025-08-13,24.7369,24.83,24.7369,24.8,17346,23.9133615442923,24.0033620681968,23.9133615442923,23.974360825263,17943.3688820891,0.0,1.0
2025-08-14,24.7301,24.7894,24.67,24.75,6617,23.9067879292273,23.9641137194264,23.8486887725499,23.9260254203733,6844.879043744,0.0,1.0
2025-08-15,24.41,24.4699,24.29,24.29,11352,23.9976584904198,24.0565466405049,23.8796855687135,23.8796855687135,11547.0565643154,0.4141,1.0
2025-08-18,24.38,24.47,24.3601,24.4,9675,23.9681652599932,24.0566449512729,23.9486014171436,23.9878274136109,9841.2413900415,0.0,1.0
2025-08-19,24.65,24.68,24.424,24.54,10045,24.2336043338324,24.2630975642589,24.0114219979522,24.1254624889349,10217.5989419087,0.0,1.0
2025-08-20,24.68,24.7,24.52,24.7,6294,24.2630975642589,24.2827597178766,24.1058003353172,24.2827597178766,6402.14711203321,0.0,1.0
2025-08-21,24.69,24.7397,24.6,24.68,19310,24.2729286410678,24.3217890928078,24.1844489497881,24.2630975642589,19641.7954771784,0.0,1.0
2025-08-22,24.85,24.9,24.62,24.78,16447,24.4302258700095,24.4793812540538,24.2041111034058,24.3614083323475,16729.6017717842,0.0,1.0
2025-08-25,24.85,24.99,24.64,24.87,18136,24.4302258700095,24.5678609453335,24.2237732570235,24.4498880236272,18447.6231369295,0.0,1.0
2025-08-26,24.835,25.0,24.75,25.0,7208,24.4154792547962,24.5776920221424,24.3319151019209,24.5776920221424,7331.8519834025,0.0,1.0
2025-08-27,24.75,24.86,24.64,24.86,13819,24.3319151019209,24.4400569468184,24.2237732570235,24.4400569468184,14056.4459709544,0.0,1.0
2025-08-28,24.76,24.96,24.64,24.67,26126,24.3417461787298,24.5383677149069,24.2237732570235,24.2532664874501,26574.9118921162,0.0,1.0
2025-08-29,24.56,24.98,24.53,24.85,58056,24.1451246425527,24.5580298685246,24.1156314121261,24.4302258700095,59053.5514356845,0.0,1.0
2025-09-02,24.54,24.89,24.53,24.89,20792,24.1254624889349,24.4695501772449,24.1156314121261,24.4695501772449,21149.2600497926,0.0,1.0
2025-09-03,24.6399,24.6499,24.54,24.57,9407,24.2236749462554,24.2335060230643,24.1254624889349,24.1549557193615,9568.63646058092,0.0,1.0
2025-09-04,24.83,24.83,24.62,24.64,11714,24.4105637163918,24.4105637163918,24.2041111034058,24.2237732570235,11915.2766556017,0.0,1.0
2025-09-05,24.95,25.0,24.8301,24.86,19123,24.5285366380981,24.5776920221424,24.4106620271599,24.4400569468184,19451.5823360996,0.0,1.0
2025-09-08,25.04,25.1499,24.96,24.96,15954,24.6170163293778,24.7250598635071,24.5383677149069,24.5383677149069,16228.1307634855,0.0,1.0
2025-09-09,24.81,25.05,24.8,25.05,8502,24.3909015627741,24.6268474061866,24.3810704859652,24.6268474061866,8648.08623236514,0.0,1.0
2025-09-10,24.83,24.97,24.82,24.97,5894,24.4105637163918,24.5481987917158,24.4007326395829,24.5481987917158,5995.27408298755,0.0,1.0
2025-09-11,24.79,24.915,24.72,24.9,18666,24.3712394091564,24.4941278692671,24.3024218714944,24.4793812540538,18986.7299004149,0.0,1.0
2025-09-12,24.98,24.98,24.878,24.95,8504,24.5580298685246,24.5580298685246,24.4577528850743,24.5285366380981,8650.12059751039,0.0,1.0
2025-09-15,24.99,25.05,24.783,24.85,16098,24.5678609453335,24.6268474061866,24.3643576553902,24.4302258700095,16374.6050539419,0.0,1.0
2025-09-16,25.05,25.06,24.9284,25.05,7398,24.6268474061866,24.6366784829955,24.5073015121909,24.6268474061866,7525.11667219918,0.0,1.0
2025-09-17,25.15,25.18,24.9305,25.18,22619,24.7251581742752,24.7546514047018,24.5093660383208,24.7546514047018,23007.6526099585,0.0,1.0
2025-09-18,25.24,25.24,25.01,25.24,19601,24.8136378655549,24.8136378655549,24.5875230989512,24.8136378655549,19937.7956058091,0.0,1.0
2025-09-19,25.2,25.24,24.7801,25.24,8740,24.7743135583195,24.8136378655549,24.3615066431156,24.8136378655549,8890.1756846473,0.0,1.0
2025-09-22,24.96,25.19,24.915,25.19,20542,24.5383677149069,24.7644824815106,24.4941278692671,24.7644824815106,20894.964406639,0.0,1.0
2025-09-23,25.1,25.1,24.92,24.945,11860,24.6760027902309,24.6760027902309,24.4990434076715,24.5236210996936,12063.7853112033,0.0,1.0
2025-09-24,25.12,25.15,25.0111,25.15,8643,24.6956649438486,24.7251581742752,24.5886045174002,24.7251581742752,8791.50897510375,0.0,1.0
2025-09-25,24.98,25.18,24.98,25.18,4595,24.5580298685246,24.7546514047018,24.5580298685246,24.7546514047018,4673.95392116183,0.0,1.0
2025-09-26,25.1094,25.1099,25.0001,25.08,6371,24.6852440024313,24.6857355562717,24.5777903329104,24.6563406366132,6480.47017012447,0.0,1.0
2025-09-29,24.87,25.26,24.59,25.11,39462,24.4498880236272,24.8333000191726,24.1746178729792,24.6858338670398,40140.058680498,0.0,1.0
2025-09-30,24.66,24.909,24.6,24.87,51740,24.2434354106412,24.4882292231818,24.1844489497881,24.4498880236272,52629.026307054,0.0,1.0
2025-10-01,24.9,24.9498,24.7,24.72,14736,24.4793812540538,24.5283400165619,24.2827597178766,24.3024218714944,14989.2023900415,0.0,1.0
2025-10-02,24.9188,25.0699,24.8,24.81,10758,24.4978636784544,24.6464112490363,24.3810704859652,24.3909015627741,10942.8501161826,0.0,1.0
2025-10-03,24.79,24.93,24.73,24.93,6422,24.3712394091564,24.5088744844804,24.3122529483032,24.5088744844804,6532.34648132779,0.0,1.0
2025-10-06,24.86,24.93,24.7,24.8,23624,24.4400569468184,24.5088744844804,24.2827597178766,24.3810704859652,24029.9210954356,0.0,1.0
2025-10-07,24.9199,24.96,24.87,24.87,16769,24.4989450969034,24.5383677149069,24.4498880236272,24.4498880236272,17057.134560166,0.0,1.0
2025-10-08,24.96,25.09,24.96,24.98,12216,24.5383677149069,24.6661717134221,24.5383677149069,24.5580298685246,12425.902307054,0.0,1.0
2025-10-09,24.96,25.05,24.9001,24.96,9385,24.5383677149069,24.6268474061866,24.4794795648219,24.5383677149069,9546.25844398342,0.0,1.0
2025-10-10,24.76,24.99,24.76,24.97,10692,24.3417461787298,24.5678609453335,24.3417461787298,24.5481987917158,10875.71606639,0.0,1.0
2025-10-13,24.67,24.851,24.66,24.8284,13865,24.2532664874501,24.4312089776904,24.2434354106412,24.4089907441024,14103.2363692946,0.0,1.0
2025-10-14,24.87,24.97,24.7,24.7,12226,24.4498880236272,24.5481987917158,24.2827597178766,24.2827597178766,12436.0741327801,0.0,1.0
2025-10-15,24.88,25.0366,24.65,24.6638,18669,24.4597191004361,24.6136737632628,24.2336043338324,24.2471712198286,18989.7814481328,0.0,1.0
2025-10-16,24.63,24.9994,24.63,24.9207,13385,24.2139421802146,24.5771021575338,24.2139421802146,24.4997315830481,13614.9887344399,0.0,1.0
2025-10-17,24.63,24.66,24.51,24.63,36799,24.2139421802146,24.2434354106412,24.0959692585084,24.2139421802146,37431.3014896266,0.0,1.0
2025-10-20,24.755,24.8999,24.72,24.72,13694,24.3368306403254,24.4792829432857,24.3024218714944,24.3024218714944,13929.2981493776,0.0,1.0
2025-10-21,24.96,24.9999,24.8301,24.87,12575,24.5383677149069,24.5775937113743,24.4106620271599,24.4498880236272,12791.0708506224,0.0,1.0
2025-10-22,24.91,25.015,24.8543,24.96,13241,24.4892123308626,24.5924386373556,24.4344532330373,24.5383677149069,13468.5144439834,0.0,1.0
2025-10-23,24.91,25.02,24.9,24.9,5336,24.4892123308626,24.5973541757601,24.4793812540538,24.4793812540538,5427.68620746889,0.0,1.0
2025-10-24,25.0,25.01,24.99,25.01,20247,24.5776920221424,24.5875230989512,24.5678609453335,24.5875230989512,20594.8955477178,0.0,1.0
2025-10-27,25.05,25.05,24.91,25.01,9655,24.6268474061866,24.6268474061866,24.4892123308626,24.5875230989512,9820.89773858923,0.0,1.0
2025-10-28,24.81,25.18,24.69,25.11,28079,24.3909015627741,24.7546514047018,24.2729286410678,24.6858338670398,28561.4694564315,0.0,1.0
2025-10-29,24.72,24.9499,24.71,24.86,21417,24.3024218714944,24.52843832733,24.2925907946855,24.4400569468184,21784.9991576763,0.0,1.0
2025-10-30,24.4,24.8699,24.4,24.765,40106,23.9878274136109,24.4497897128591,23.9878274136109,24.3466617171342,40795.1242572615,0.0,1.0
2025-10-31,24.7,24.84,24.41,24.42,27384,24.2827597178766,24.4203947932006,23.9976584904198,24.0074895672287,27854.5275684648,0.0,1.0
2025-11-03,24.65,24.7999,24.5601,24.76,39781,24.2336043338324,24.3809721751971,24.1452229533207,24.3417461787298,40464.5399211618,0.0,1.0
2025-11-04,24.5699,24.75,24.3801,24.65,41538,24.1548574085934,24.3319151019209,23.9682635707613,24.2336043338324,42251.7297012449,0.0,1.0
2025-11-05,24.68,24.7,24.504,24.56,18016,24.2630975642589,24.2827597178766,24.0900706124231,24.1451246425527,18325.5612282158,0.0,1.0
2025-11-06,24.6999,24.6999,24.55,24.68,10718,24.2826614071086,24.2826614071086,24.1352935657438,24.2630975642589,10902.162813278,0.0,1.0
2025-11-07,24.5619,24.73,24.49,24.73,22340,24.1469925471463,24.3122529483032,24.0763071048907,24.3122529483032,22723.8586721992,0.0,1.0
2025-11-10,24.665,24.72,24.55,24.61,88773,24.2483509490456,24.3024218714944,24.1352935657438,24.1942800265969,90298.3485186724,0.0,1.0
2025-11-11,24.7499,24.79,24.6701,24.79,8189,24.3318167911528,24.3712394091564,24.2533647982182,24.3712394091564,8329.70808713695,0.0,1.0
2025-11-12,24.74,24.87,24.65,24.87,18867,24.3220840251121,24.4498880236272,24.2336043338324,24.4498880236272,19191.1835975104,0.0,1.0
2025-11-13,24.45,24.8419,24.4,24.79,31274,24.0369827976552,24.4222626977943,23.9878274136109,24.3712394091564,31811.3677759336,0.0,1.0
2025-11-14,24.1,24.3299,24.01,24.18,18730,24.1,24.3299,24.01,24.18,18730,0.4141,1.0
2025-11-17,24.25,24.2999,24.092,24.24,12413,24.25,24.2999,24.092,24.24,12413,0.0,1.0
2025-11-18,24.14,24.24,24.0,24.09,21684,24.14,24.24,24.0,24.09,21684,0.0,1.0
2025-11-19,24.2,24.263,24.011,24.23,24607,24.2,24.263,24.011,24.23,24607,0.0,1.0
2025-11-20,24.1,24.3442,23.9,24.21,26103,24.1,24.3442,23.9,24.21,26103,0.0,1.0
2025-11-21,24.29,24.2999,24.0001,24.18,8698,24.29,24.2999,24.0001,24.18,8698,0.0,1.0
2025-11-24,24.228,24.3999,24.0601,24.3,20435,24.228,24.3999,24.0601,24.3,20435,0.0,1.0
2025-11-25,24.55,24.55,24.24,24.34,33554,24.55,24.55,24.24,24.34,33554,0.0,1.0
2025-11-26,24.5679,24.623,24.43,24.43,7614,24.5679,24.623,24.43,24.43,7614,0.0,1.0