date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-18,24.95,24.95,24.9,24.9,517,23.301391582952,23.301391582952,23.2546954074351,23.2546954074351,553.578525732232,0.0,1.0
2023-08-21,24.72,24.7366,24.72,24.7366,456,23.0865891755741,23.1020923058457,23.0865891755741,23.1020923058457,488.262684204831,0.0,1.0
2023-08-22,25.43,25.43,25.219,25.219,901,23.7496748679146,23.7496748679146,23.5526170072331,23.5526170072331,964.747101904721,0.0,1.0
2023-08-23,26.1938,26.1938,26.1938,26.1938,25,24.4630056451113,24.4630056451113,24.4630056451113,24.4630056451113,26.7687875112298,0.0,1.0
2023-08-24,25.8145,26.09,25.8145,26.09,101,24.1087684576399,24.3660643847382,24.1087684576399,24.3660643847382,108.145901545368,0.0,1.0
2023-08-25,25.633,25.633,25.633,25.633,67,23.9392613405134,23.9392613405134,23.9392613405134,23.9392613405134,71.7403505300957,0.0,1.0
2023-08-28,25.915,25.915,25.74,25.74,121,24.2026277704289,24.2026277704289,24.0391911561196,24.0391911561196,129.560931554352,0.0,1.0
2023-08-29,26.3949,26.3949,26.2413,26.31,505,24.6508176630405,24.6508176630405,24.5073670118524,24.5715275570127,540.729507726841,0.0,1.0
2023-08-30,26.1324,26.1324,26.1324,26.1324,101,24.4056627415765,24.4056627415765,24.4056627415765,24.4056627415765,108.145901545368,0.0,1.0
2023-08-31,25.5262,25.5262,25.5262,25.5262,2,23.8395183096092,23.8395183096092,23.8395183096092,23.8395183096092,2.14150300089838,0.0,1.0
2023-09-01,26.0714,26.0714,26.03,26.03,457,24.3486934074459,24.3486934074459,24.3100289741179,24.3100289741179,489.33343570528,0.0,1.0
2023-09-05,25.64,25.77,25.64,25.77,391,23.9457988050857,24.0672088614298,23.9457988050857,24.0672088614298,418.663836675634,0.0,1.0
2023-09-06,25.32,25.705,25.32,25.6,811,23.6469432817773,24.0065038332578,23.6469432817773,23.9084418646722,868.379466864295,0.0,1.0
2023-09-07,24.89,25.14,24.89,25.14,410,23.2453561723317,23.4788370499164,23.2453561723317,23.4788370499164,439.008115184168,0.0,1.0
2023-09-08,25.16,25.16,25.16,25.16,200,23.4975155201231,23.4975155201231,23.4975155201231,23.4975155201231,214.150300089839,0.0,1.0
2023-09-11,25.73,25.73,25.59,25.59,400,24.0298519210162,24.0298519210162,23.8991026295688,23.8991026295688,428.300600179677,0.0,1.0
2023-09-12,25.83,25.83,25.59,25.59,402,24.1232442720501,24.1232442720501,23.8991026295688,23.8991026295688,430.442103180575,0.0,1.0
2023-09-13,26.14,26.325,25.99,25.99,1054,24.4127605602551,24.5855364096678,24.2726720337043,24.2726720337043,1128.57208147345,0.0,1.0
2023-09-14,26.63,26.63,26.63,26.63,330,24.8703830803211,24.8703830803211,24.8703830803211,24.8703830803211,353.347995148233,0.0,1.0
2023-09-15,26.47,26.47,26.47,26.47,200,24.7209553186669,24.7209553186669,24.7209553186669,24.7209553186669,214.150300089838,0.0,1.0
2023-09-18,26.39,26.61,26.39,26.61,510,24.6462414378398,24.8517046101143,24.6462414378398,24.8517046101143,546.083265229087,0.0,1.0
2023-09-19,26.16,26.34,26.16,26.34,562,24.4314390304619,24.5995452623229,24.4314390304619,24.5995452623229,601.762343252445,0.0,1.0
2023-09-20,26.3,26.64,26.3,26.36,550,24.5621883219093,24.8797223154245,24.5621883219093,24.6182237325296,588.913325247056,0.0,1.0
2023-09-21,25.5,25.67,25.5,25.67,983,23.8150495136383,23.9738165103959,23.8150495136383,23.9738165103959,1052.54872494156,0.0,1.0
2023-09-22,25.5,25.5,25.5,25.5,342,23.8150495136383,23.8150495136383,23.8150495136383,23.8150495136383,366.197013153624,0.0,1.0
2023-09-25,25.3,25.3,25.27,25.27,783,23.6282648115706,23.6282648115706,23.6002471062604,23.6002471062604,838.398424851715,0.0,1.0
2023-09-26,24.803,25.02,24.803,25.02,220,23.1641048269322,23.3667662286757,23.1641048269322,23.3667662286757,235.565330098822,0.0,1.0
2023-09-27,24.54,24.79,24.34,24.79,898,22.9184829437131,23.1519638212978,22.7316982416454,23.1519638212978,961.534847403374,0.0,1.0
2023-09-28,24.9532,24.9532,24.9532,24.9532,10,23.3043801381851,23.3043801381851,23.3043801381851,23.3043801381851,10.7075150044919,0.0,1.0
2023-09-29,25.1724,25.1724,25.1724,25.1724,20,23.5090961716513,23.5090961716513,23.5090961716513,23.5090961716513,21.4150300089839,0.0,1.0
2023-10-02,24.6345,24.6345,24.63,24.63,196,23.0067387154401,23.0067387154401,23.0025360596436,23.0025360596436,209.867294088042,0.0,1.0
2023-10-03,23.8405,24.47,23.83,24.47,605,22.2652034482311,22.8531082979894,22.2553972513726,22.8531082979894,647.804657771762,0.0,1.0
2023-10-04,24.0286,24.0286,24.0286,24.0286,605,22.4408744605259,22.4408744605259,22.4408744605259,22.4408744605259,647.80465777176,0.0,1.0
2023-10-05,23.9244,23.9244,23.9244,23.9244,40,22.3435596307486,22.3435596307486,22.3435596307486,22.3435596307486,42.8300600179676,0.0,1.0
2023-10-06,24.1642,24.1642,24.1642,24.1642,40,22.5675144885278,22.5675144885278,22.5675144885278,22.5675144885278,42.8300600179676,0.0,1.0
2023-10-09,24.4212,24.4212,24.4212,24.4212,2,22.8075328306849,22.8075328306849,22.8075328306849,22.8075328306849,2.14150300089838,0.0,1.0
2023-10-10,25.1144,25.1144,25.1144,25.1144,83,23.4549286080517,23.4549286080517,23.4549286080517,23.4549286080517,88.8723745372828,0.0,1.0
2023-10-11,25.2556,25.2556,25.2556,25.2556,1,23.5867986077115,23.5867986077115,23.5867986077115,23.5867986077115,1.07075150044919,0.0,1.0
2023-10-12,24.7625,24.7625,24.7625,24.7625,22,23.1262809247635,23.1262809247635,23.1262809247635,23.1262809247635,23.5565330098822,0.0,1.0
2023-10-13,24.9152,24.9152,24.9152,24.9152,60,23.2688910447922,23.2688910447922,23.2688910447922,23.2688910447922,64.2450900269515,0.0,1.0
2023-10-16,25.2684,25.2684,25.2684,25.2684,1,23.5987528286439,23.5987528286439,23.5987528286439,23.5987528286439,1.07075150044919,0.0,1.0
2023-10-17,25.1795,25.4,25.1795,25.4,393,23.5157270285747,23.7216571626044,23.5157270285747,23.7216571626044,420.805339676533,0.0,1.0
2023-10-18,24.6485,24.6485,24.6485,24.6485,11,23.0198136445849,23.0198136445849,23.0198136445849,23.0198136445849,11.7782665049411,0.0,1.0
2023-10-19,24.6697,24.6697,24.6697,24.6697,12,23.039612823004,23.039612823004,23.039612823004,23.039612823004,12.8490180053903,0.0,1.0
2023-10-20,24.5408,24.6,24.5408,24.6,161,22.9192300825214,22.9745183543334,22.9192300825214,22.9745183543334,172.39099157232,0.0,1.0
2023-10-23,24.598,24.598,24.598,24.598,40,22.9726505073128,22.9726505073128,22.9726505073128,22.9726505073128,42.8300600179676,0.0,1.0
2023-10-24,24.8963,24.8963,24.8963,24.8963,40,23.2512398904468,23.2512398904468,23.2512398904468,23.2512398904468,42.8300600179676,0.0,1.0
2023-10-25,24.6164,24.6164,24.6164,24.6164,2,22.989834699903,22.989834699903,22.989834699903,22.989834699903,2.14150300089838,0.0,1.0
2023-10-26,25.0279,25.0279,25.0279,25.0279,2,23.3741442244074,23.3741442244074,23.3741442244074,23.3741442244074,2.14150300089838,0.0,1.0
2023-10-27,24.6248,25.32,24.6248,25.32,251,22.9976796573898,23.6469432817773,22.9976796573898,23.6469432817773,268.758626612747,0.0,1.0
2023-10-30,24.27,24.27,24.27,24.27,207,22.6663235959216,22.6663235959216,22.6663235959216,22.6663235959216,221.645560592983,0.0,1.0
2023-10-31,24.5281,24.5281,24.5281,24.5281,90,22.9073692539401,22.9073692539401,22.9073692539401,22.9073692539401,96.3676350404271,0.0,1.0
2023-11-01,25.2252,25.2252,25.2252,25.2252,90,23.5584073329972,23.5584073329972,23.5584073329972,23.5584073329972,96.3676350404273,0.0,1.0
2023-11-02,25.8759,25.8759,25.8759,25.8759,100,24.1661113611747,24.1661113611747,24.1661113611747,24.1661113611747,107.075150044919,0.0,1.0
2023-11-03,26.3049,26.3049,25.95,25.95,363,24.56676454711,24.56676454711,24.2353150932908,24.2353150932908,388.682794663056,0.0,1.0
2023-11-06,26.3459,26.3459,26.3459,26.3459,100,24.6050554110339,24.6050554110339,24.6050554110339,24.6050554110339,107.075150044919,0.0,1.0
2023-11-07,26.56,26.67,26.56,26.57,436,24.8050084345974,24.9077400207347,24.8050084345974,24.8143476697008,466.847654195847,0.0,1.0
2023-11-08,26.3753,26.3753,26.3753,26.3753,2,24.6325127622378,24.6325127622378,24.6325127622378,24.6325127622378,2.14150300089838,0.0,1.0
2023-11-09,26.1046,26.1046,26.1046,26.1046,77,24.3796996679891,24.3796996679891,24.3796996679891,24.3796996679891,82.4478655345878,0.0,1.0
2023-11-10,26.6554,26.6554,26.6554,26.6554,2,24.8941047374837,24.8941047374837,24.8941047374837,24.8941047374837,2.14150300089838,0.0,1.0
2023-11-13,26.4827,26.4827,26.4827,26.4827,26,24.7328161472482,24.7328161472482,24.7328161472482,24.7328161472482,27.839539011679,0.0,1.0
2023-11-14,27.3545,27.3545,27.3545,27.3545,26,25.5470106635615,25.5470106635615,25.5470106635615,25.5470106635615,27.839539011679,0.0,1.0
2023-11-15,27.5527,27.5527,27.5527,27.5527,5,25.7321143033107,25.7321143033107,25.7321143033107,25.7321143033107,5.35375750224595,0.0,1.0
2023-11-16,27.58,27.58,27.39,27.39,463,25.7576104151429,25.7576104151429,25.5801649481786,25.5801649481786,495.757944707976,0.0,1.0
2023-11-17,27.36,27.46,27.36,27.46,418,25.5521472428684,25.6455395939023,25.5521472428684,25.6455395939023,447.574127187762,0.0,1.0
2023-11-20,28.0103,28.0103,28.0103,28.0103,1,26.1594777016417,26.1594777016417,26.1594777016417,26.1594777016417,1.07075150044919,0.0,1.0
2023-11-21,27.703,27.703,27.7,27.7,257,25.8724830069146,25.8724830069146,25.8696812363836,25.8696812363836,275.183135615442,0.0,1.0
2023-11-22,27.6531,27.83,27.6531,27.83,247,25.8258802237487,25.9910912927276,25.8258802237487,25.9910912927276,264.47562061095,0.0,1.0
2023-11-24,27.6554,27.6554,27.61,27.61,242,25.8280282478225,25.8280282478225,25.7856281204531,25.7856281204531,259.121863108704,0.0,1.0
2023-11-27,27.6154,27.6154,27.6154,27.6154,32,25.7906713074089,25.7906713074089,25.7906713074089,25.7906713074089,34.2640480143741,0.0,1.0
2023-11-28,27.87,27.99,27.53,27.53,731,26.0284482331412,26.1405190543818,25.710914239626,25.710914239626,782.719346828358,0.0,1.0
2023-11-29,27.67,27.8,27.67,27.8,681,25.8416635310734,25.9630735874175,25.8416635310734,25.9630735874175,729.1817718059,0.0,1.0
2023-11-30,27.8,27.8,27.8,27.8,240,25.9630735874175,25.9630735874175,25.9630735874175,25.9630735874175,256.980360107805,0.0,1.0
2023-12-01,28.0825,28.0825,27.838,27.838,129,26.2269069790882,26.2269069790882,25.9985626808103,25.9985626808103,138.126943557945,0.0,1.0
2023-12-04,27.5047,27.74,27.5047,27.74,236,25.6872859748144,25.9070381767971,25.6872859748144,25.9070381767971,252.697354106009,0.0,1.0
2023-12-05,27.5527,27.5527,27.34,27.34,222,25.7321143033107,25.7321143033107,25.5334687726616,25.5334687726616,237.70683309972,0.0,1.0
2023-12-06,27.39,27.5399,27.39,27.485,546,25.5801649481786,25.7201600823783,25.5801649481786,25.6688876816608,584.630319245258,0.0,1.0
2023-12-07,27.4848,27.4848,27.4848,27.4848,71,25.6687008969587,25.6687008969587,25.6687008969587,25.6687008969587,76.0233565318925,0.0,1.0
2023-12-08,27.709,27.709,27.709,27.709,51,25.8780865479766,25.8780865479766,25.8780865479766,25.8780865479766,54.6083265229088,0.0,1.0
2023-12-11,27.6321,27.6321,27.6321,27.6321,44,25.8062678300316,25.8062678300316,25.8062678300316,25.8062678300316,47.1130660197644,0.0,1.0
2023-12-12,27.2945,27.36,27.27,27.27,474,25.4909752529412,25.5521472428684,25.4680941269379,25.4680941269379,507.536211212917,0.0,1.0
2023-12-13,28.2728,28.2728,27.4,27.4,202,26.4046326231056,26.4046326231056,25.589504183282,25.589504183282,216.291803090737,0.0,1.0
2023-12-14,28.62,28.72,28.62,28.72,622,26.7288908658952,26.8222832169291,26.7288908658952,26.8222832169291,666.007433279398,0.0,1.0
2023-12-15,28.2912,28.55,28.2912,28.55,397,26.4218168156959,26.6635162201715,26.4218168156959,26.6635162201715,425.088345678328,0.0,1.0
2023-12-18,28.6814,28.6814,28.6814,28.6814,18,26.78623376943,26.78623376943,26.78623376943,26.78623376943,19.2735270080855,0.0,1.0
2023-12-19,29.0181,29.0181,29.0181,29.0181,26,27.1006858153611,27.1006858153611,27.1006858153611,27.1006858153611,27.839539011679,0.0,1.0
2023-12-20,28.4846,28.4846,28.4846,28.4846,1,26.6024376225954,26.6024376225954,26.6024376225954,26.6024376225954,1.07075150044919,0.0,1.0
2023-12-21,28.84,28.84,28.84,28.84,201,26.9343540381698,26.9343540381698,26.9343540381698,26.9343540381698,215.221051590287,0.0,1.0
2023-12-22,29.05,29.21,28.92,28.92,805,27.1304779753409,27.2799057369951,27.0090679189969,27.0090679189969,861.954957861599,0.0,1.0
2023-12-26,29.56,29.56,29.55,29.55,148,27.6067789656137,27.6067789656137,27.5974397305103,27.5974397305103,158.47122206648,0.0,1.0
2023-12-27,29.58,29.58,29.58,29.58,374,27.6254574358204,27.6254574358204,27.6254574358204,27.6254574358204,400.461061167998,0.0,1.0
2023-12-28,28.9277,28.9277,28.9277,28.9277,52,27.5224764921059,27.5224764921059,27.5224764921059,27.5224764921059,54.6549799191018,0.542033,1.0
2023-12-29,28.794,28.85,28.715,28.85,2104,27.3952712491383,27.4485509320567,27.320108839307,27.4485509320567,2211.42457211135,0.0,1.0
2024-01-02,28.2666,28.53,28.2666,28.53,211,26.8934908067963,27.1440956010945,26.8934908067963,27.1440956010945,221.773091594817,0.0,1.0
2024-01-03,28.27,28.27,28.12,28.12,508,26.8967256446878,26.8967256446878,26.7540122082993,26.7540122082993,533.937111517378,0.0,1.0
2024-01-04,28.0107,28.15,27.88,27.88,658,26.6500216843175,26.782554895577,26.5256707100776,26.5256707100776,691.595707437865,0.0,1.0
2024-01-05,28.4,28.4,28.35,28.35,2324,27.0204106228911,27.0204106228911,26.9728394774283,26.9728394774283,2442.6571794614,0.0,1.0
2024-01-08,28.622,28.63,28.18,28.18,302,27.2316265087461,27.2392378920202,26.8110975828547,26.8110975828547,317.419306453245,0.0,1.0
2024-01-09,28.2571,28.27,28.2401,28.27,332,26.8844522891584,26.8967256446878,26.868278099701,26.8967256446878,348.951025637342,0.0,1.0
2024-01-10,28.15,28.15,28.14,28.15,662,26.782554895577,26.782554895577,26.7730406664844,26.782554895577,695.79993666241,0.0,1.0
2024-01-11,28.3133,28.3133,28.3133,28.3133,30,26.9379222566586,26.9379222566586,26.9379222566586,26.9379222566586,31.5317191840972,0.0,1.0
2024-01-12,28.5303,28.5303,28.5303,28.5303,2,27.1443810279673,27.1443810279673,27.1443810279673,27.1443810279673,2.10211461227315,0.0,1.0
2024-01-16,27.8451,28.16,27.8451,28.16,555,26.4924660505446,26.7920691246695,26.4924660505446,26.7920691246695,583.336804905797,0.0,1.0
2024-01-17,27.51,27.55,27.5,27.5,1102,26.1736442336527,26.2117011500229,26.1641300045601,26.1641300045601,1158.2651513625,0.0,1.0
2024-01-18,27.31,27.31,27.31,27.31,237,25.9833596518013,25.9833596518013,25.9833596518013,25.9833596518013,249.100581554368,0.0,1.0
2024-01-19,27.36,27.36,27.2,27.2,402,26.0309307972641,26.0309307972641,25.8787031317831,25.8787031317831,422.525037066903,0.0,1.0
2024-01-22,26.825,26.825,26.825,26.825,7,25.5219195408118,25.5219195408118,25.5219195408118,25.5219195408118,7.35740114295601,0.0,1.0
2024-01-23,27.19,27.19,26.93,26.93,300,25.8691889026905,25.8691889026905,25.6218189462838,25.6218189462838,315.317191840972,0.0,1.0
2024-01-24,27.2305,27.56,27.2305,27.56,385,25.9077215305154,26.2212153791155,25.9077215305154,26.2212153791155,404.65706286258,0.0,1.0
2024-01-25,27.3851,27.3851,27.3851,27.3851,66,26.0548115122865,26.0548115122865,26.0548115122865,26.0548115122865,69.3697822050138,0.0,1.0
2024-01-26,27.5792,27.5792,27.4,27.4,290,26.2394826989732,26.2394826989732,26.0689877136344,26.0689877136344,304.806618779606,0.0,1.0
2024-01-29,27.2635,27.2635,27.2635,27.2635,14,25.9391184865209,25.9391184865209,25.9391184865209,25.9391184865209,14.714802285912,0.0,1.0
2024-01-30,26.91,26.91,26.91,26.91,149,25.6027904880986,25.6027904880986,25.6027904880986,25.6027904880986,156.607538614349,0.0,1.0
2024-01-31,26.9642,27.43,26.9642,27.17,669,25.6543576097803,26.0975304009121,25.6543576097803,25.8501604445054,703.157337805368,0.0,1.0
2024-02-01,27.1935,27.1935,27.1935,27.1935,2,25.8725188828729,25.8725188828729,25.8725188828729,25.8725188828729,2.10211461227315,0.0,1.0
2024-02-02,26.7259,26.7259,26.7259,26.7259,86,25.4276335305045,25.4276335305045,25.4276335305045,25.4276335305045,90.3909283277451,0.0,1.0
2024-02-05,26.6701,26.6701,26.39,26.39,571,25.3745441321679,25.3745441321679,25.1080505752851,25.1080505752851,600.153721803984,0.0,1.0
2024-02-06,27.4111,27.4111,27.4111,27.4111,7,26.0795485079272,26.0795485079272,26.0795485079272,26.0795485079272,7.357401142956,0.0,1.0
2024-02-07,27.24,27.24,27.13,27.13,500,25.9167600481533,25.9167600481533,25.8121035281351,25.8121035281351,525.528653068287,0.0,1.0
2024-02-08,26.73,26.915,26.73,26.88,718,25.4315343644324,25.6075476026449,25.4315343644324,25.5742478008209,754.659145806059,0.0,1.0
2024-02-09,26.8958,26.8958,26.7401,26.7401,155,25.5892802827872,25.5892802827872,25.4411437358159,25.4411437358159,162.913882451169,0.0,1.0
2024-02-12,27.1875,27.1875,26.87,26.87,262,25.8668103454174,25.8668103454174,25.5647335717284,25.5647335717284,275.377014207782,0.0,1.0
2024-02-13,26.306,26.306,26.18,26.18,381,25.0281310509076,25.0281310509076,24.9082517643412,24.9082517643412,400.452833638033,0.0,1.0
2024-02-14,26.6333,26.6333,26.6333,26.6333,9,25.3395317691073,25.3395317691073,25.3395317691073,25.3395317691073,9.45951575522915,0.0,1.0
2024-02-15,26.8666,26.8666,26.8666,26.8666,15,25.5614987338369,25.5614987338369,25.5614987338369,25.5614987338369,15.7658595920486,0.0,1.0
2024-02-16,27.1287,27.1287,27.1287,27.1287,7,25.8108666783531,25.8108666783531,25.8108666783531,25.8108666783531,7.357401142956,0.0,1.0
2024-02-20,27.5903,27.5903,27.5903,27.5903,2,26.250043493266,26.250043493266,26.250043493266,26.250043493266,2.10211461227314,0.0,1.0
2024-02-21,27.5873,27.5873,27.535,27.54,2637,26.2471892245382,26.2471892245382,26.1974298063841,26.2021869209304,2771.63811628214,0.0,1.0
2024-02-22,27.45,27.45,27.45,27.45,101,26.1165588590973,26.1165588590973,26.1165588590973,26.1165588590973,106.156787919794,0.0,1.0
2024-02-23,27.1148,27.1148,27.0701,27.0701,121,25.7976418999144,25.7976418999144,25.7551132958706,25.7551132958706,127.177934042525,0.0,1.0
2024-02-26,27.2455,27.2455,27.2113,27.2113,135,25.9219928741543,25.9219928741543,25.8894542106577,25.8894542106577,141.892736328437,0.0,1.0
2024-02-27,27.8606,27.8606,27.8606,27.8606,40,26.5072131056381,26.5072131056381,26.5072131056381,26.5072131056381,42.0422922454629,0.0,1.0
2024-02-28,27.33,27.44,27.33,27.44,256,26.0023881099864,26.1070446300047,26.0023881099864,26.1070446300047,269.070670370963,0.0,1.0
2024-02-29,27.07,27.14,27.07,27.14,229,25.7550181535797,25.8216177572277,25.7550181535797,25.8216177572277,240.692123105275,0.0,1.0
2024-03-01,27.2914,27.2914,27.2914,27.2914,4,25.9656631856891,25.9656631856891,25.9656631856891,25.9656631856891,4.2042292245463,0.0,1.0
2024-03-04,27.041,27.1,27.041,27.055,212,25.7274268892113,25.7835608408574,25.7274268892113,25.7407468099408,222.824148900953,0.0,1.0
2024-03-05,26.9488,27.0,26.9488,27.0,200,25.6397056969778,25.6884185499317,25.6397056969778,25.6884185499317,210.211461227314,0.0,1.0
2024-03-06,27.0819,27.0819,27.0819,27.0819,4,25.7663400861999,25.7663400861999,25.7663400861999,25.7663400861999,4.20422922454628,0.0,1.0
2024-03-07,27.0902,27.1,27.0902,27.1,190,25.7742368963467,25.7835608408574,25.7742368963467,25.7835608408574,199.700888165949,0.0,1.0
2024-03-08,26.6473,26.6473,26.6473,26.6473,71,25.3528516898369,25.3528516898369,25.3528516898369,25.3528516898369,74.6250687356966,0.0,1.0
2024-03-11,26.643,26.643,26.643,26.643,1,25.3487605713271,25.3487605713271,25.3487605713271,25.3487605713271,1.05105730613657,0.0,1.0
2024-03-12,27.0541,27.0541,27.0541,27.0541,51,25.7398905293225,25.7398905293225,25.7398905293225,25.7398905293225,53.6039226129652,0.0,1.0
2024-03-13,27.23,27.23,27.23,27.23,191,25.9072458190608,25.9072458190608,25.9072458190608,25.9072458190608,200.751945472085,0.0,1.0
2024-03-14,27.01,27.01,27.01,27.01,316,25.6979327790243,25.6979327790243,25.6979327790243,25.6979327790243,332.134108739157,0.0,1.0
2024-03-15,26.67,26.89,26.67,26.89,484,25.374448989877,25.5837620299135,25.374448989877,25.5837620299135,508.711736170101,0.0,1.0
2024-03-18,26.47,26.67,26.47,26.67,406,25.1841644080257,25.374448989877,25.1841644080257,25.374448989877,426.729266291448,0.0,1.0
2024-03-19,26.6397,26.6397,26.6397,26.6397,52,25.3456208757265,25.3456208757265,25.3456208757265,25.3456208757265,54.6549799191018,0.0,1.0
2024-03-20,27.16,27.2,27.16,27.17,631,25.8406462154128,25.8787031317831,25.8406462154128,25.8501604445054,663.217160172177,0.0,1.0
2024-03-21,26.9774,27.01,26.9774,27.01,271,25.6669163921825,25.6979327790243,25.6669163921825,25.6979327790243,284.836529963011,0.0,1.0
2024-03-22,26.6833,26.6833,26.6833,26.6833,5,25.3871029145701,25.3871029145701,25.3871029145701,25.3871029145701,5.25528653068287,0.0,1.0
2024-03-25,26.8046,26.8046,26.7,26.7,639,25.502510513463,25.502510513463,25.4029916771547,25.4029916771547,671.625618621269,0.0,1.0
2024-03-26,26.78,26.78,26.78,26.78,112,25.4791055098952,25.4791055098952,25.4791055098952,25.4791055098952,117.718418287296,0.0,1.0
2024-03-27,26.94,26.94,26.68,26.68,528,25.6313331753763,25.6313331753763,25.3839632189696,25.3839632189696,554.958257640111,0.0,1.0
2024-03-28,26.9838,26.9838,26.82,26.82,384,25.6730054988018,25.6730054988018,25.5171624262655,25.5171624262655,403.606005556443,0.0,1.0
2024-04-01,26.4943,26.89,26.44,26.89,500,25.2072839847206,25.5837620299135,25.155621720748,25.5837620299135,525.528653068286,0.0,1.0
2024-04-02,26.57,26.57,26.57,26.57,100,25.2793066989513,25.2793066989513,25.2793066989513,25.2793066989513,105.105730613657,0.0,1.0
2024-04-03,26.665,26.665,26.32,26.44,1437,25.3696918753307,25.3696918753307,25.0414509716371,25.155621720748,1510.36934891826,0.0,1.0
2024-04-04,26.62,27.1011,26.62,27.1011,1114,25.3268778444142,25.7846074060576,25.3268778444142,25.7846074060576,1170.87783903614,0.0,1.0
2024-04-05,26.43,26.43,26.43,26.43,300,25.1461074916554,25.1461074916554,25.1461074916554,25.1461074916554,315.317191840972,0.0,1.0
2024-04-08,26.963,26.963,26.963,26.963,106,25.6532159022892,25.6532159022892,25.6532159022892,25.6532159022892,111.412074450477,0.0,1.0
2024-04-09,27.32,27.32,27.32,27.32,271,25.9928738808939,25.9928738808939,25.9928738808939,25.9928738808939,284.836529963011,0.0,1.0
2024-04-10,26.6,26.85,26.6,26.85,357,25.307849386229,25.5457051135432,25.307849386229,25.5457051135432,375.227458290757,0.0,1.0
2024-04-11,26.5434,26.5434,26.5434,26.5434,71,25.2539988495651,25.2539988495651,25.2539988495651,25.2539988495651,74.6250687356967,0.0,1.0
2024-04-12,26.0956,26.0956,26.0956,26.0956,1,24.8279516707999,24.8279516707999,24.8279516707999,24.8279516707999,1.05105730613657,0.0,1.0
2024-04-15,25.6492,25.6492,25.6492,25.6492,63,24.4032364841077,24.4032364841077,24.4032364841077,24.4032364841077,66.2166102866042,0.0,1.0
2024-04-16,25.085,25.085,25.085,25.085,7,23.8664436787051,23.8664436787051,23.8664436787051,23.8664436787051,7.357401142956,0.0,1.0
2024-04-17,25.0267,25.0267,25.0267,25.0267,69,23.8109757230954,23.8109757230954,23.8109757230954,23.8109757230954,72.5229541234236,0.0,1.0
2024-04-18,24.9539,24.9539,24.9539,24.9539,1,23.7417121353015,23.7417121353015,23.7417121353015,23.7417121353015,1.05105730613657,0.0,1.0
2024-04-19,25.3238,25.3238,25.3238,25.3238,2,24.0936434694356,24.0936434694356,24.0936434694356,24.0936434694356,2.10211461227314,0.0,1.0
2024-04-22,25.43,25.43,25.43,25.43,206,24.1946845823987,24.1946845823987,24.1946845823987,24.1946845823987,216.517805064134,0.0,1.0
2024-04-23,25.7043,25.7043,25.7043,25.7043,117,24.4556598864078,24.4556598864078,24.4556598864078,24.4556598864078,122.973704817979,0.0,1.0
2024-04-24,25.5486,25.5486,25.5486,25.5486,0,24.3075233394365,24.3075233394365,24.3075233394365,24.3075233394365,0,0.0,1.0
2024-04-25,25.3591,25.3591,25.3591,25.3591,8,24.1272286981324,24.1272286981324,24.1272286981324,24.1272286981324,8.40845844909257,0.0,1.0
2024-04-26,25.74,25.74,25.735,25.735,2307,24.4896256842682,24.4896256842682,24.484868569722,24.484868569722,2424.78920525708,0.0,1.0
2024-04-29,26.1281,26.1281,25.99,25.99,524,24.8588729153508,24.8588729153508,24.7274814115824,24.7274814115824,550.754028415564,0.0,1.0
2024-04-30,25.5158,25.78,25.5158,25.76,467,24.2763166680129,24.5276826006385,24.2763166680129,24.5086541424534,490.843761965779,0.0,1.0
2024-05-01,25.6497,25.6497,25.47,25.47,106,24.4037121955624,24.4037121955624,24.2327414987689,24.2327414987689,111.412074450477,0.0,1.0
2024-05-02,26.0381,26.0381,25.94,25.94,119,24.7732448535177,24.7732448535177,24.6799102661196,24.6799102661196,125.075819430252,0.0,1.0
2024-05-03,26.5156,26.5156,26.5156,26.5156,111,25.2275492926878,25.2275492926878,25.2275492926878,25.2275492926878,116.667360981159,0.0,1.0
2024-05-06,26.595,26.595,26.595,26.595,99,25.3030922716827,25.3030922716827,25.3030922716827,25.3030922716827,104.054673307521,0.0,1.0
2024-05-07,26.7278,26.7278,26.7278,26.7278,1,25.429441234032,25.429441234032,25.429441234032,25.429441234032,1.05105730613657,0.0,1.0
2024-05-08,26.645,26.645,26.31,26.31,385,25.3506634171456,25.3506634171456,25.0319367425446,25.0319367425446,404.65706286258,0.0,1.0
2024-05-09,26.1255,26.1255,26.1255,26.1255,3,24.8563992157867,24.8563992157867,24.8563992157867,24.8563992157867,3.15317191840972,0.0,1.0
2024-05-10,25.9387,25.9387,25.9387,25.9387,5,24.6786734163376,24.6786734163376,24.6786734163376,24.6786734163376,5.25528653068285,0.0,1.0
2024-05-13,26.0087,26.0087,26.0087,26.0087,38,24.7452730199855,24.7452730199855,24.7452730199855,24.7452730199855,39.9401776331898,0.0,1.0
2024-05-14,26.1139,26.1139,26.1139,26.1139,149,24.8453627100393,24.8453627100393,24.8453627100393,24.8453627100393,156.60753861435,0.0,1.0
2024-05-15,26.064,26.064,25.92,25.92,398,24.7978867068674,24.7978867068674,24.6608818079345,24.6608818079345,418.320807842356,0.0,1.0
2024-05-16,26.1554,26.1554,26.1554,26.1554,7,24.8848467607735,24.8848467607735,24.8848467607735,24.8848467607735,7.35740114295601,0.0,1.0
2024-05-17,26.386,26.386,26.386,26.386,25,25.1042448836481,25.1042448836481,25.1042448836481,25.1042448836481,26.2764326534143,0.0,1.0
2024-05-20,26.2581,26.2581,26.2581,26.2581,41,24.9825578935542,24.9825578935542,24.9825578935542,24.9825578935542,43.0933495515994,0.0,1.0
2024-05-21,26.0916,26.0916,26.0,26.0,105,24.8241459791629,24.8241459791629,24.736995640675,24.736995640675,110.36101714434,0.0,1.0
2024-05-22,25.4655,25.4655,25.4655,25.4655,155,24.2284600956773,24.2284600956773,24.2284600956773,24.2284600956773,162.913882451169,0.0,1.0
2024-05-23,25.2787,25.2787,25.2787,25.2787,31,24.0507342962281,24.0507342962281,24.0507342962281,24.0507342962281,32.5827764902338,0.0,1.0
2024-05-24,25.109,25.109,25.109,25.109,2,23.8892778285272,23.8892778285272,23.8892778285272,23.8892778285272,2.10211461227315,0.0,1.0
2024-05-28,25.13,25.13,25.13,25.13,252,23.9092577096216,23.9092577096216,23.9092577096216,23.9092577096216,264.866441146417,0.0,1.0
2024-05-29,24.6768,24.78,24.6768,24.78,1598,23.4780728471465,23.5762596913818,23.4780728471465,23.5762596913818,1679.58957520624,0.0,1.0
2024-05-30,24.8578,24.8578,24.8578,24.8578,398,23.650280393722,23.650280393722,23.650280393722,23.650280393722,418.320807842355,0.0,1.0
2024-05-31,24.42,24.42,24.42,24.42,332,23.2337474440494,23.2337474440494,23.2337474440494,23.2337474440494,348.951025637342,0.0,1.0
2024-06-03,24.4299,24.52,24.4299,24.52,1012,23.243166530851,23.328889734975,23.243166530851,23.328889734975,1063.66999381021,0.0,1.0
2024-06-04,24.0791,24.0791,23.96,24.01,362,22.9094073742837,22.9094073742837,22.7960929057913,22.8436640512541,380.48274482144,0.0,1.0
2024-06-05,23.96,24.1086,23.96,24.1086,426,22.7960929057913,22.9374743501068,22.7960929057913,22.9374743501068,447.750412414179,0.0,1.0
2024-06-06,24.4351,24.4351,24.16,24.16,264,23.2481139299791,23.2481139299791,22.9863774876426,22.9863774876426,277.479128820056,0.0,1.0
2024-06-07,23.7966,24.1501,23.7966,24.15,4813,22.6406304024187,22.976958400841,22.6406304024187,22.97686325855,5058.73881443533,0.0,1.0
2024-06-10,23.6494,23.6494,23.53,23.53,805,22.5005809501761,22.5005809501761,22.3869810548109,22.3869810548109,846.101131439942,0.0,1.0
2024-06-11,23.7756,23.78,23.77,23.77,211,22.6206505213243,22.6248367821251,22.6153225530325,22.6153225530325,221.773091594817,0.0,1.0
2024-06-12,23.3877,23.3877,23.3877,23.3877,6,22.2515935748236,22.2515935748236,22.2515935748236,22.2515935748236,6.30634383681945,0.0,1.0
2024-06-13,23.4096,23.44,23.4,23.4,441,22.2724297365364,22.3013529929778,22.2632960766075,22.2632960766075,463.516272006228,0.0,1.0
2024-06-14,23.411,23.411,23.411,23.411,2,22.2737617286093,22.2737617286093,22.2737617286093,22.2737617286093,2.10211461227315,0.0,1.0
2024-06-17,23.185,23.19,23.15,23.19,233,22.0587401511173,22.0634972656636,22.0254403492933,22.0634972656636,244.896352329821,0.0,1.0
2024-06-18,23.1808,23.2,23.1808,23.2,143,22.0547441748984,22.0730114947561,22.0547441748984,22.0730114947561,150.30119477753,0.0,1.0
2024-06-20,23.3019,23.3019,23.3019,23.3019,12,22.1699614892094,22.1699614892094,22.1699614892094,22.1699614892094,12.6126876736389,0.0,1.0
2024-06-21,23.583,23.583,23.583,23.583,12,22.4374064690015,22.4374064690015,22.4374064690015,22.4374064690015,12.6126876736389,0.0,1.0
2024-06-24,23.9815,23.9815,23.86,23.86,485,22.8165484983403,22.8165484983403,22.7009506148656,22.7009506148656,509.762793476237,0.0,1.0
2024-06-25,23.8209,23.8209,23.82,23.82,901,22.6637499791137,22.6637499791137,22.6628936984953,22.6628936984953,947.00263282905,0.0,1.0
2024-06-26,23.7471,23.7471,23.7471,23.7471,9,22.5935349684105,22.5935349684105,22.5935349684105,22.5935349684105,9.45951575522916,0.0,1.0
2024-06-27,23.706,23.706,23.706,23.706,23,22.9016570832649,22.9016570832649,22.9016570832649,22.9016570832649,23.8077968776515,0.364954,1.0
2024-06-28,23.32,23.41,23.32,23.41,304,22.5287540361823,22.6157003424969,22.5287540361823,22.6157003424969,314.676967426351,0.0,1.0
2024-07-01,23.2156,23.2156,23.2156,23.2156,51,22.4278963208574,22.4278963208574,22.4278963208574,22.4278963208574,52.7912017721837,0.0,1.0
2024-07-02,23.2568,23.36,23.03,23.1,10351,22.4676984077481,22.5673968389888,22.2485937158353,22.3162186207467,10714.5437165465,0.0,1.0
2024-07-03,23.9108,23.9108,23.59,23.59,1040,23.0995082336342,23.0995082336342,22.7895929551261,22.7895929551261,1076.5264675112,0.0,1.0
2024-07-05,24.3352,24.3352,24.3352,24.3352,115,23.509508371411,23.509508371411,23.509508371411,23.509508371411,119.038984388257,0.0,1.0
2024-07-08,24.2187,24.2187,24.15,24.15,926,23.3969612082371,23.3969612082371,23.330592194417,23.330592194417,958.522604726316,0.0,1.0
2024-07-09,24.5678,24.5678,24.5678,24.5678,102,23.7342162697307,23.7342162697307,23.7342162697307,23.7342162697307,105.582403544368,0.0,1.0
2024-07-10,24.6364,24.81,24.63,24.81,517,23.8004886765438,23.968198440724,23.7943058280948,23.968198440724,535.157868945471,0.0,1.0
2024-07-11,24.6838,24.6838,24.6838,24.6838,6,23.8462803978695,23.8462803978695,23.8462803978695,23.8462803978695,6.21072962025692,0.0,1.0
2024-07-12,24.8921,24.8921,24.8921,24.8921,27,24.0475127934843,24.0475127934843,24.0475127934843,24.0475127934843,27.9482832911561,0.0,1.0
2024-07-15,24.9166,24.9166,24.5,24.71,1759,24.0711815102033,24.0711815102033,23.6687167189737,23.8715914337078,1820.77890033865,0.0,1.0
2024-07-16,24.9285,24.9285,24.9285,24.9285,4,24.0826777440382,24.0826777440382,24.0826777440382,24.0826777440382,4.14048641350461,0.0,1.0
2024-07-17,24.6798,24.6798,24.6798,24.6798,58,23.8424161175889,23.8424161175889,23.8424161175889,23.8424161175889,60.0370529958167,0.0,1.0
2024-07-18,23.9212,24.1301,23.9212,24.1301,136,23.1095553623638,23.3113674000207,23.1095553623638,23.3113674000207,140.776538059157,0.0,1.0
2024-07-19,23.9337,24.1,23.9337,24.1,201,23.1216312382409,23.2822886909088,23.1216312382409,23.2822886909088,208.059442278606,0.0,1.0
2024-07-22,24.0649,24.0649,24.0649,24.0649,23,23.2483796314462,23.2483796314462,23.2483796314462,23.2483796314462,23.8077968776514,0.0,1.0
2024-07-23,23.7999,23.7999,23.7999,23.7999,4,22.9923710628532,22.9923710628532,22.9923710628532,22.9923710628532,4.1404864135046,0.0,1.0
2024-07-24,23.5121,23.71,23.5121,23.66,1861,22.7143360966605,22.9055213635456,22.7143360966605,22.8572178600375,1926.36130388302,0.0,1.0
2024-07-25,23.4002,23.4002,23.4002,23.4002,1861,22.6062328558093,22.6062328558093,22.6062328558093,22.6062328558093,1926.36130388302,0.0,1.0
2024-07-26,23.6851,23.7,23.62,23.6729,520,22.8814662187985,22.895860662844,22.818575057231,22.8696801639426,538.2632337556,0.0,1.0
2024-07-29,23.7043,23.75,23.7043,23.75,476,22.9000147641457,22.9441641663521,22.9000147641457,22.9441641663521,492.717883207047,0.0,1.0
2024-07-30,23.5946,23.5946,23.5,23.5,568,22.7940368774489,22.7940368774489,22.7026466488115,22.7026466488115,587.949070717653,0.0,1.0
2024-07-31,23.7853,23.94,23.7002,23.7002,607,22.9782664398288,23.1277174796829,22.896053876858,22.896053876858,628.318813249324,0.0,1.0
2024-08-01,23.3583,23.73,23.2301,23.73,1102,22.5657545198695,22.9248427649488,22.4419043368748,22.9248427649488,1140.70400692052,0.0,1.0
2024-08-02,23.1864,23.1864,23.1864,23.1864,35,22.3996870748087,22.3996870748087,22.3996870748087,22.3996870748087,36.2292561181652,0.0,1.0
2024-08-05,23.0156,23.0156,22.88,22.88,606,22.234682306825,22.234682306825,22.103683205311,22.103683205311,627.283691645947,0.0,1.0
2024-08-06,23.5522,23.5522,23.5522,23.5522,95,22.753075506474,22.753075506474,22.753075506474,22.753075506474,98.3365523207343,0.0,1.0
2024-08-07,23.8443,23.8443,23.8443,23.8443,95,23.0352645739684,23.0352645739684,23.0352645739684,23.0352645739684,98.3365523207343,0.0,1.0
2024-08-08,24.362,24.362,24.362,24.362,50,23.5353990492913,23.5353990492913,23.5353990492913,23.5353990492913,51.7560801688076,0.0,1.0
2024-08-09,25.0171,25.0171,25.0171,25.0171,41,24.1682715522546,24.1682715522546,24.1682715522546,24.1682715522546,42.4399857384222,0.0,1.0
2024-08-12,25.2263,25.335,25.2263,25.335,333,24.3703734109325,24.4753852275592,24.3703734109325,24.4753852275592,344.695493924259,0.0,1.0
2024-08-13,25.705,25.705,25.4,25.4,455,24.8328311535192,24.8328311535192,24.5381797821197,24.5381797821197,470.980329536148,0.0,1.0
2024-08-14,25.7091,25.7091,25.68,25.6801,236,24.8367920408068,24.8367920408068,24.8086794017651,24.8087760087721,244.288698396772,0.0,1.0
2024-08-15,25.6218,25.8975,25.43,25.8975,10042,24.7524541236817,25.0187996420254,24.5671618842246,25.0187996420254,10394.6911411033,0.0,1.0
2024-08-16,25.6656,25.88,25.6656,25.88,599,24.7947679927548,25.0018934157975,24.7947679927548,25.0018934157975,620.037840422314,0.0,1.0
2024-08-19,26.1947,26.2596,26.05,26.05,1267,25.3059156668776,25.3686136144311,25.1661253277251,25.1661253277251,1311.49907147758,0.0,1.0
2024-08-20,25.9192,25.9192,25.9192,25.9192,13,25.0397633625479,25.0397633625479,25.0397633625479,25.0397633625479,13.45658084389,0.0,1.0
2024-08-21,25.9018,25.9018,25.9018,25.9018,24,25.0229537433271,25.0229537433271,25.0229537433271,25.0229537433271,24.8429184810276,0.0,1.0
2024-08-22,25.2196,25.27,25.2196,25.27,262,24.3639007414624,24.4125906729986,24.3639007414624,24.4125906729986,271.201860084552,0.0,1.0
2024-08-23,25.7673,25.7673,25.69,25.69,140,24.8930173188903,24.8930173188903,24.8183401024667,24.8183401024667,144.917024472661,0.0,1.0
2024-08-26,25.9469,25.9469,25.85,25.85,339,25.0665235034914,25.0665235034914,24.9729113136927,24.9729113136927,350.906223544515,0.0,1.0
2024-08-27,25.9178,25.92,25.8279,25.92,510,25.0384108644497,25.040536218604,24.9515611651421,25.040536218604,527.912017721837,0.0,1.0
2024-08-28,25.7299,25.7299,25.7299,25.7299,5,24.8568862982662,24.8568862982662,24.8568862982662,24.8568862982662,5.17560801688076,0.0,1.0
2024-08-29,25.1814,25.4,25.1814,25.4,354,24.3269968647822,24.5381797821197,24.3269968647822,24.5381797821197,366.433047595158,0.0,1.0
2024-08-30,25.2072,25.2072,25.2072,25.2072,260,24.3519214725924,24.3519214725924,24.3519214725924,24.3519214725924,269.1316168778,0.0,1.0
2024-09-03,24.7438,24.7438,24.7438,24.7438,13,23.9042446020793,23.9042446020793,23.9042446020793,23.9042446020793,13.4565808438899,0.0,1.0
2024-09-04,24.8876,24.8876,24.8876,24.8876,13,24.0431654781686,24.0431654781686,24.0431654781686,24.0431654781686,13.45658084389,0.0,1.0
2024-09-05,25.1361,25.1361,25.1361,25.1361,0,24.2832338906039,24.2832338906039,24.2832338906039,24.2832338906039,0,0.0,1.0
2024-09-06,24.6339,24.6339,24.6339,24.6339,52,23.7980735013684,23.7980735013684,23.7980735013684,23.7980735013684,53.82632337556,0.0,1.0
2024-09-09,24.6948,24.6948,24.66,24.66,231,23.8569071686413,23.8569071686413,23.8232879301997,23.8232879301997,239.113090379891,0.0,1.0
2024-09-10,24.3841,24.3841,24.34,24.34,547,23.5567491978419,23.5567491978419,23.5141455077478,23.5141455077478,566.211517046755,0.0,1.0
2024-09-11,24.6024,24.6024,24.6024,24.6024,2,23.7676422941583,23.7676422941583,23.7676422941583,23.7676422941583,2.07024320675231,0.0,1.0
2024-09-12,24.6509,24.6509,24.51,24.6,990,23.8144966925612,23.8144966925612,23.6783774196753,23.7653237259899,1024.77038734239,0.0,1.0
2024-09-13,25.0224,25.22,24.95,24.95,1487,24.1733917236265,24.3642871694905,24.1034482505467,24.1034482505467,1539.22582422033,0.0,1.0
2024-09-16,25.2085,25.2085,25.2085,25.2085,23,24.3531773636836,24.3531773636836,24.3531773636836,24.3531773636836,23.8077968776515,0.0,1.0
2024-09-17,25.3389,25.3389,25.16,25.25,1302,24.4791529008328,24.4791529008328,24.3063229652808,24.3932692715954,1347.72832759575,0.0,1.0
2024-09-18,25.2687,25.47,25.2687,25.47,162,24.4113347819074,24.605804687031,24.4113347819074,24.605804687031,167.689699746937,0.0,1.0
2024-09-19,25.33,25.41,25.33,25.3712,776,24.4705548772083,24.5478404828213,24.4705548772083,24.510356964099,803.254364219895,0.0,1.0
2024-09-20,24.54,24.56,24.54,24.56,240,23.7073595217802,23.7266809231835,23.7073595217802,23.7266809231835,248.429184810276,0.0,1.0
2024-09-23,24.4939,24.52,24.4939,24.52,202,23.6628236915457,23.688038120377,23.6628236915457,23.688038120377,209.094563881983,0.0,1.0
2024-09-24,25.0982,25.22,25.0982,25.22,163,24.2466198349447,24.3642871694905,24.2466198349447,24.3642871694905,168.724821350313,0.0,1.0
2024-09-25,24.8397,24.8397,24.8397,24.8397,21,23.9968907218078,23.9968907218078,23.9968907218078,23.9968907218078,21.7375536708992,0.0,1.0
2024-09-26,24.9871,25.21,24.9871,25.21,134,24.1392894501497,24.3546264687889,24.1392894501497,24.3546264687889,138.706294852404,0.0,1.0
2024-09-27,25.089,25.13,25.089,25.13,113,24.2377319902992,24.2773408631759,24.2377319902992,24.2773408631759,116.968741181505,0.0,1.0
2024-09-30,24.8116,24.92,24.8116,24.92,149,23.9697441528363,24.0744661484418,23.9697441528363,24.0744661484418,154.233118903046,0.0,1.0
2024-10-01,24.9623,24.9623,24.9623,24.9623,40,24.1153309124097,24.1153309124097,24.1153309124097,24.1153309124097,41.4048641350461,0.0,1.0
2024-10-02,25.07,25.07,25.07,25.07,2,24.2193766589662,24.2193766589662,24.2193766589662,24.2193766589662,2.0702432067523,0.0,1.0
2024-10-03,24.642,24.642,24.642,24.642,2,23.8058986689368,23.8058986689368,23.8058986689368,23.8058986689368,2.0702432067523,0.0,1.0
2024-10-04,24.8257,24.8257,24.8257,24.8257,2,23.9833657408255,23.9833657408255,23.9833657408255,23.9833657408255,2.07024320675231,0.0,1.0
2024-10-07,24.6841,24.88,24.6841,24.88,400,23.8465702188906,24.0358233456354,23.8465702188906,24.0358233456354,414.04864135046,0.0,1.0
2024-10-08,24.5206,24.5206,24.5206,24.5206,10,23.6886177624191,23.6886177624191,23.6886177624191,23.6886177624191,10.3512160337615,0.0,1.0
2024-10-09,24.0495,24.0495,24.0495,24.0495,84,23.2335021523657,23.2335021523657,23.2335021523657,23.2335021523657,86.9502146835965,0.0,1.0
2024-10-10,24.1686,24.1686,24.1686,24.1686,50,23.348561097722,23.348561097722,23.348561097722,23.348561097722,51.7560801688075,0.0,1.0
2024-10-11,24.0647,24.0647,24.0647,24.0647,94,23.2481864174321,23.2481864174321,23.2481864174321,23.2481864174321,97.3014307173583,0.0,1.0
2024-10-14,24.54,24.54,24.15,24.15,1004,23.7073595217802,23.7073595217802,23.330592194417,23.330592194417,1039.26208978966,0.0,1.0
2024-10-15,24.0979,24.36,24.0979,24.36,268,23.2802599437615,23.533466909151,23.2802599437615,23.533466909151,277.412589704809,0.0,1.0
2024-10-16,24.1652,24.1652,24.06,24.06,430,23.3452764594834,23.3452764594834,23.2436458881024,23.2436458881024,445.102289451745,0.0,1.0
2024-10-17,24.1,24.1,24.1,24.1,8,23.2822886909088,23.2822886909088,23.2822886909088,23.2822886909088,8.28097282700923,0.0,1.0
2024-10-18,23.8868,23.8868,23.8868,23.8868,27,23.0763225519503,23.0763225519503,23.0763225519503,23.0763225519503,27.948283291156,0.0,1.0
2024-10-21,23.8585,23.8585,23.8585,23.8585,3,23.0489827689647,23.0489827689647,23.0489827689647,23.0489827689647,3.10536481012845,0.0,1.0
2024-10-22,23.8259,23.83,23.8259,23.83,301,23.0174888846774,23.021449771965,23.0174888846774,23.021449771965,311.571602616221,0.0,1.0
2024-10-23,23.7098,23.73,23.7098,23.73,409,22.9053281495316,22.9248427649488,22.9053281495316,22.9248427649488,423.364735780845,0.0,1.0
2024-10-24,23.988,23.988,23.5501,23.5501,721,23.1740888430507,23.1740888430507,22.7510467593267,22.7510467593267,746.322676034204,0.0,1.0
2024-10-25,23.7713,23.89,23.7713,23.89,201,22.9647414588465,23.0794139761748,22.9647414588465,23.0794139761748,208.059442278607,0.0,1.0
2024-10-28,24.0658,24.0658,24.0658,24.0658,1,23.2492490945093,23.2492490945093,23.2492490945093,23.2492490945093,1.03512160337615,0.0,1.0
2024-10-29,23.8162,23.8162,23.8162,23.8162,1,23.0081180049968,23.0081180049968,23.0081180049968,23.0081180049968,1.03512160337615,0.0,1.0
2024-10-30,23.7933,23.7933,23.68,23.72,416,22.9859950003901,22.9859950003901,22.8765392614407,22.9151820642472,430.610587004479,0.0,1.0
2024-10-31,23.4426,23.66,23.42,23.66,305,22.6471942267842,22.8572178600375,22.6253610431986,22.8572178600375,315.712089029726,0.0,1.0
2024-11-01,22.7755,22.7755,22.7755,22.7755,42,22.002728882979,22.002728882979,22.002728882979,22.002728882979,43.4751073417984,0.0,1.0
2024-11-04,23.3714,23.43,23.3714,23.43,805,22.5784100377887,22.6350217439002,22.5784100377887,22.6350217439002,833.272890717801,0.0,1.0
2024-11-05,23.6282,23.6282,23.6282,23.6282,4,22.8264968318063,22.8264968318063,22.8264968318063,22.8264968318063,4.14048641350461,0.0,1.0
2024-11-06,23.835,23.91,23.835,23.9099,249,23.0262801223159,23.098735377578,23.0262801223159,23.098638770571,257.745279240661,0.0,1.0
2024-11-07,23.7467,23.8,23.7467,23.8,108,22.9409761351205,22.9924676698602,22.9409761351205,22.9924676698602,111.793133164625,0.0,1.0
2024-11-08,23.2717,23.2717,23.2717,23.2717,2,22.4820928517935,22.4820928517935,22.4820928517935,22.4820928517935,2.0702432067523,0.0,1.0
2024-11-11,23.2947,23.2947,23.2947,23.2947,144,22.5043124634072,22.5043124634072,22.5043124634072,22.5043124634072,149.057510886166,0.0,1.0
2024-11-12,23.2625,23.2625,23.2625,23.2625,210,22.473205007148,22.473205007148,22.473205007148,22.473205007148,217.375536708992,0.0,1.0
2024-11-13,23.1353,23.1353,22.99,22.99,162,22.3503208942234,22.3503208942234,22.2099509130288,22.2099509130288,167.689699746936,0.0,1.0
2024-11-14,23.0898,23.19,23.0315,23.06,438,22.306364706031,22.4031649270612,22.2500428209405,22.2775758179402,453.383262278754,0.0,1.0
2024-11-15,23.031,23.24,23.031,23.24,616,22.2495597859055,22.4514684305694,22.2495597859055,22.4514684305694,637.634907679708,0.0,1.0
2024-11-18,23.1481,23.1481,22.4,22.4,322,22.3626865911215,22.3626865911215,21.6399695716331,21.6399695716331,333.30915628712,0.0,1.0
2024-11-19,23.1009,23.1009,23.1009,23.1009,157,22.3170880838098,22.3170880838098,22.3170880838098,22.3170880838098,162.514091730056,0.0,1.0
2024-11-20,23.0073,23.03,23.0073,23.03,208,22.2266639252426,22.2485937158353,22.2266639252426,22.2485937158353,215.30529350224,0.0,1.0
2024-11-21,22.7551,22.81,22.7551,22.81,315,21.9830210535477,22.0360583003996,21.9830210535477,22.0360583003996,326.063305063488,0.0,1.0
2024-11-22,23.1535,23.1535,23.1535,23.1535,87,22.3679033695003,22.3679033695003,22.3679033695003,22.3679033695003,90.0555794937253,0.0,1.0
2024-11-25,23.1466,23.1466,23.1466,23.1466,3,22.3612374860162,22.3612374860162,22.3612374860162,22.3612374860162,3.10536481012846,0.0,1.0
2024-11-26,23.2743,23.2743,23.2743,23.2743,2,22.4846046339759,22.4846046339759,22.4846046339759,22.4846046339759,2.07024320675231,0.0,1.0
2024-11-27,22.4953,22.62,22.49,22.61,1052,21.7320360493196,21.8525049870688,21.7269158779477,21.8428442863672,1088.94792675171,0.0,1.0
2024-11-29,21.575,21.575,21.575,21.575,14,20.8429617637493,20.8429617637493,20.8429617637493,20.8429617637493,14.4917024472661,0.0,1.0
2024-12-02,21.3178,21.3178,21.3178,21.3178,112,20.5944885417036,20.5944885417036,20.5944885417036,20.5944885417036,115.933619578129,0.0,1.0
2024-12-03,21.4469,21.4469,21.23,21.23,886,20.7192081877615,20.7192081877615,20.5096675895434,20.5096675895434,917.117740591272,0.0,1.0
2024-12-04,21.5237,21.5237,21.5237,21.5237,42,20.79340236915,20.79340236915,20.79340236915,20.79340236915,43.4751073417983,0.0,1.0
2024-12-05,21.8719,22.05,21.8719,22.05,340,21.1297879675805,21.3018450470763,21.1297879675805,21.3018450470763,351.941345147891,0.0,1.0
2024-12-06,21.3345,21.42,21.3345,21.42,242,20.6106219118753,20.6932209028742,20.6106219118753,20.6932209028742,250.499428017029,0.0,1.0
2024-12-09,21.4418,21.4418,21.4418,21.4418,33,20.7142812304037,20.7142812304037,20.7142812304037,20.7142812304037,34.159012911413,0.0,1.0
2024-12-10,21.6626,21.6626,21.4,21.4,151,20.9275895018955,20.9275895018955,20.6738995014709,20.6738995014709,156.303362109799,0.0,1.0
2024-12-11,22.1814,22.2,21.75,21.75,397,21.4287866542957,21.4467555576007,21.0120240260277,21.0120240260277,410.943276540331,0.0,1.0
2024-12-12,21.5815,22.0,21.4901,22.0,562,20.8492412192054,21.2535415435682,20.7609424147925,21.2535415435682,581.738341097396,0.0,1.0
2024-12-13,21.202,21.48,21.202,21.29,1039,20.4826176275788,20.7511851070839,20.4826176275788,20.5676317937531,1075.49134590782,0.0,1.0
2024-12-16,20.8067,21.16,20.8067,21.12,1212,20.1007301288437,20.442042684632,20.1007301288437,20.4033998818255,1254.5673832919,0.0,1.0
2024-12-17,21.0454,21.09,20.9515,20.9515,837,20.3313310545914,20.3744177797206,20.2406170750032,20.2406170750032,866.396782025839,0.0,1.0
2024-12-18,19.7236,20.9,19.64,20.9,9240,19.054379635851,20.1908644663898,18.9736161779855,20.1908644663898,9564.52361519565,0.0,1.0
2024-12-19,20.2292,20.355,20.1,20.1,1859,19.542824663325,19.6643562781514,19.4180084102601,19.4180084102601,1924.29106067627,0.0,1.0
2024-12-20,20.3954,20.49,20.27,20.29,532,19.703385508986,19.7947757376233,19.5822403221876,19.6015617235909,550.684692996112,0.0,1.0
2024-12-23,19.897,20.03,19.86,20.03,4628,19.2218961860171,19.3503835053487,19.1861515934211,19.3503835053487,4790.54278042484,0.0,1.0
2024-12-24,20.0334,20.0334,20.0334,20.0334,4628,19.3536681435873,19.3536681435873,19.3536681435873,19.3536681435873,4790.54278042482,0.0,1.0
2024-12-26,20.058,20.09,20.05,20.05,432,19.3774334673133,19.4083477095585,19.369704906752,19.369704906752,447.172532658497,0.0,1.0
2024-12-27,19.923,19.99,19.91,19.99,1107,19.2470140078414,19.3117407025422,19.2344550969293,19.3117407025422,1145.8796149374,0.0,1.0
2024-12-30,19.6151,19.6151,19.45,19.45,445,19.3788777420682,19.3788777420682,19.21576602124,19.21576602124,450.424406210658,0.444395,1.0
2024-12-31,19.4762,19.4762,19.41,19.47,218,19.2416504978342,19.2416504978342,19.1762477363635,19.2355251636783,220.657349559379,0.0,1.0
2025-01-02,19.6751,19.6751,19.57,19.58,1202,19.438155169383,19.438155169383,19.3343208758698,19.3442004470889,1216.65199160722,0.0,1.0
2025-01-03,19.5159,19.5601,19.5159,19.56,2072,19.2808723955742,19.3245401003628,19.2808723955742,19.3244413046507,2097.25701049098,0.0,1.0
2025-01-06,19.9006,19.98,19.87,19.87,538,19.6609395003748,19.7393832958548,19.6307080124442,19.6307080124442,544.558046160302,0.0,1.0
2025-01-07,20.1221,20.1221,20.1221,20.1221,140,19.8797720028789,19.8797720028789,19.8797720028789,19.8797720028789,141.706554762904,0.0,1.0
2025-01-08,19.895,19.95,19.84,19.84,909,19.6554069404921,19.7097445821974,19.6010692987868,19.6010692987868,920.080416281996,0.0,1.0
2025-01-10,19.8163,19.8163,19.7558,19.76,271,19.5776547149974,19.5776547149974,19.5178833091215,19.5220327290336,274.303402433907,0.0,1.0
2025-01-13,19.878,19.878,19.84,19.84,682,19.6386116694195,19.6386116694195,19.6010692987868,19.6010692987868,690.313359630718,0.0,1.0
2025-01-14,19.9613,20.0589,19.92,19.92,662,19.720908497675,19.8173331127739,19.6801058685399,19.6801058685399,670.06956609316,0.0,1.0
2025-01-15,20.615,20.615,20.44,20.44,398,20.3667360682706,20.3667360682706,20.1938435719356,20.1938435719356,402.851491397398,0.0,1.0
2025-01-16,20.275,20.29,20.275,20.29,249,20.0308306468196,20.0456500036484,20.0308306468196,20.0456500036484,252.035229542594,0.0,1.0
2025-01-17,20.5905,20.6,20.37,20.37,1053,20.3425311187837,20.3519167114419,20.1246865734015,20.1246865734015,1065.83572975241,0.0,1.0
2025-01-21,20.7108,20.7108,20.7108,20.7108,145,20.46138236055,20.46138236055,20.46138236055,20.46138236055,146.767503147294,0.0,1.0
2025-01-22,20.9247,20.9247,20.9247,20.9247,88,20.6727063889276,20.6727063889276,20.6727063889276,20.6727063889276,89.0726915652538,0.0,1.0
2025-01-23,20.8848,20.8848,20.8848,20.8848,99,20.6332868997632,20.6332868997632,20.6332868997632,20.6332868997632,100.206778010911,0.0,1.0
2025-01-24,20.98,21.0,20.98,21.0,5047,20.7273404177695,20.7470995602078,20.7273404177695,20.7470995602078,5108.52129920268,0.0,1.0
2025-01-27,21.2744,21.2744,21.2744,21.2744,49,21.0181949944611,21.0181949944611,21.0181949944611,21.0181949944611,49.5972941670165,0.0,1.0
2025-01-28,21.3193,21.35,21.2599,21.26,1025,21.0625542692351,21.0928845528779,21.0038696161934,21.0039684119056,1037.49441879983,0.0,1.0
2025-01-29,21.2913,21.4,21.2705,21.28,1171,21.0348914698215,21.1422824089736,21.0143419616857,21.0237275543439,1185.274111624,0.0,1.0
2025-01-30,21.9164,21.9164,21.6341,21.6341,496,21.6524634667303,21.6524634667303,21.3735631712138,21.3735631712138,502.046079731432,0.0,1.0
2025-01-31,22.06,22.14,22.01,22.14,2465,21.7943341094373,21.8733706791905,21.7449362533416,21.8733706791905,2495.04755350399,0.0,1.0
2025-02-03,21.7659,22.01,21.7659,21.85,661,21.5037759198822,21.7449362533416,21.5037759198822,21.5868631138352,669.057376416282,0.0,1.0
2025-02-04,21.9056,22.0,21.7488,22.0,868,21.6417935298137,21.7350566821224,21.4868818530975,21.7350566821224,878.580639530003,0.0,1.0
2025-02-05,21.8175,21.86,21.68,21.71,1976,21.554754507373,21.5967426850544,21.4189104031097,21.4485491167672,2000.0868015107,0.0,1.0
2025-02-06,22.0,22.03,21.87,21.87,477,21.7350566821224,21.7646953957799,21.6066222562735,21.6066222562735,482.814475870751,0.0,1.0
2025-02-07,21.6642,21.6642,21.6642,21.6642,48,21.4033006805835,21.4033006805835,21.4033006805835,21.4033006805835,48.5851044901384,0.0,1.0
2025-02-10,21.8508,21.8508,21.8508,21.8508,108,21.5876534795327,21.5876534795327,21.5876534795327,21.5876534795327,109.316485102812,0.0,1.0
2025-02-11,21.995,22.0,21.96,22.0,1280,21.7301168965128,21.7350566821224,21.6955383972458,21.7350566821224,1295.6027864037,0.0,1.0
2025-02-12,21.6742,21.74,21.65,21.74,350,21.4131802518026,21.4781878304246,21.3892716894523,21.4781878304246,354.26638690726,0.0,1.0
2025-02-13,21.6966,21.6966,21.39,21.4,3345,21.4353104913335,21.4353104913335,21.1324028377545,21.1422824089736,3385.77446915653,0.0,1.0
2025-02-14,22.4158,22.49,22.4158,22.49,438,22.1458492534145,22.2191556718606,22.1458492534145,22.2191556718606,443.339078472514,0.0,1.0
2025-02-18,22.3614,22.56,22.3614,22.5,2753,22.0921043859824,22.2883126703946,22.0921043859824,22.2290352430797,2786.55818044481,0.0,1.0
2025-02-19,22.0464,22.22,22.0464,22.22,295,21.7808978925793,21.9524072489436,21.7808978925793,21.9524072489436,298.595954678975,0.0,1.0
2025-02-20,22.155,22.24,22.0953,22.24,571,21.8881900360192,21.9721663913819,21.8292089958409,21.9721663913819,577.960305497272,0.0,1.0
2025-02-21,21.6077,21.83,21.54,21.8119,1625,21.3474811031953,21.5671039713969,21.2805964060417,21.5492219474903,1644.80822492656,0.0,1.0
2025-02-24,21.2508,21.655,21.2508,21.63,1674,20.994879206384,21.3942114750619,20.994879206384,21.369512547014,1694.40551909358,0.0,1.0
2025-02-25,21.3591,21.3591,21.3591,21.3591,46,21.1018749626873,21.1018749626873,21.1018749626873,21.1018749626873,46.5607251363827,0.0,1.0
2025-02-26,20.9399,21.2076,20.9399,21.2076,927,20.6877233371807,20.9521994587172,20.6877233371807,20.9521994587172,938.299830465799,0.0,1.0
2025-02-27,20.7361,20.84,20.7361,20.84,241,20.4863776757345,20.5890264207014,20.4863776757345,20.5890264207014,243.93771212757,0.0,1.0
2025-02-28,20.2964,20.5997,20.2964,20.59,690,20.0519729292286,20.3516203243053,20.0519729292286,20.3420371402228,698.410877045741,0.0,1.0
2025-03-03,20.1766,20.62,20.1766,20.55,3378,19.9336156660232,20.3716758538802,19.9336156660232,20.3025188553462,3419.1767284935,0.0,1.0
2025-03-04,20.0356,20.14,19.64,20.12,2117,19.7943137118333,19.8974564353612,19.4034778744038,19.8776972929229,2142.80554595048,0.0,1.0
2025-03-05,20.5199,20.5199,20.244,20.2699,1797,20.2727813459765,20.2727813459765,20.0002039760403,20.0257920654979,1818.90484934956,0.0,1.0
2025-03-06,20.4973,20.4973,20.4973,20.4973,56,20.2504535150213,20.2504535150213,20.2504535150213,20.2504535150213,56.6826219051615,0.0,1.0
2025-03-07,20.7122,20.7122,20.7122,20.7122,34,20.4627655005207,20.4627655005207,20.4627655005207,20.4627655005207,34.4144490138481,0.0,1.0
2025-03-10,20.209,20.209,20.13,20.17,750,19.9656254767733,19.9656254767733,19.887576864142,19.9270951490186,759.142257658412,0.0,1.0
2025-03-11,20.4497,20.4497,20.4497,20.4497,38,20.2034267560181,20.2034267560181,20.2034267560181,20.2034267560181,38.4632077213597,0.0,1.0
2025-03-12,20.5842,20.5842,20.55,20.55,101,20.3363069889156,20.3363069889156,20.3025188553462,20.3025188553462,102.231157364667,0.0,1.0
2025-03-13,20.71,20.81,20.71,20.72,1969,20.4605919948525,20.559387707044,20.4605919948525,20.4704715660717,1993.00147377256,0.0,1.0
2025-03-14,21.5801,21.5801,21.5801,21.5801,37,21.3202134866305,21.3202134866305,21.3202134866305,21.3202134866305,37.4510180444817,0.0,1.0
2025-03-17,22.235,22.235,21.68,21.68,1795,21.9672266057724,21.9672266057724,21.4189104031097,21.4189104031097,1816.8804699958,0.0,1.0
2025-03-18,22.2382,22.27,22.2382,22.27,669,21.9703880685625,22.0018051050394,21.9703880685625,22.0018051050394,677.154893831305,0.0,1.0
2025-03-19,22.6118,22.6118,22.36,22.36,884,22.3394888493098,22.3394888493098,22.0907212460117,22.0907212460117,894.77567436005,0.0,1.0
2025-03-20,22.3234,22.3234,22.3234,22.3234,185,22.0545620153496,22.0545620153496,22.0545620153496,22.0545620153496,187.255090222409,0.0,1.0
2025-03-21,22.3108,22.3108,22.09,22.23,647,22.0421137556135,22.0421137556135,21.8239728230947,21.9622868201628,654.886720939991,0.0,1.0
2025-03-24,22.1186,22.34,22.1186,22.34,1489,21.8522283967815,22.0709621035734,21.8522283967815,22.0709621035734,1507.15042887117,0.0,1.0
2025-03-25,22.2661,22.28,22.2661,22.28,246,21.9979520722639,22.0116846762585,21.9979520722639,22.0116846762585,248.99866051196,0.0,1.0
2025-03-26,22.1577,22.19,22.04,22.19,848,21.8908575202484,21.9227685352862,21.774574966999,21.9227685352862,858.336845992445,0.0,1.0
2025-03-27,22.147,22.23,22.06,22.06,960,21.8802863790439,21.9622868201628,21.7943341094373,21.7943341094373,971.702089802768,0.0,1.0
2025-03-28,21.8076,21.8076,21.6699,21.67,606,21.544973731866,21.544973731866,21.4089320361784,21.4090308318906,613.386944187999,0.0,1.0
2025-03-31,21.6753,21.6753,21.51,21.54,719,21.4142670046367,21.4142670046367,21.2509576923842,21.2805964060417,727.7643776752,0.0,1.0
2025-04-01,21.802,21.97,21.802,21.9,54803,21.5394411719833,21.705417968465,21.5394411719833,21.6362609699309,55471.0308619388,0.0,1.0
2025-04-02,21.8919,21.8919,21.82,21.82,692,21.6282585172434,21.6282585172434,21.5572244001778,21.5572244001778,700.435256399498,0.0,1.0
2025-04-03,21.875,22.25,21.875,22.25,2696,21.6115620418831,21.9820459626011,21.6115620418831,21.9820459626011,2728.86336886278,0.0,1.0
2025-04-04,20.5388,21.0,20.38,21.0,3365,20.2914537355807,20.7470995602078,20.1345661446207,20.7470995602078,3406.01826269409,0.0,1.0
2025-04-07,20.1232,20.79,19.9,19.95,1251,19.880858755713,20.5396285646057,19.6603467261016,19.7097445821974,1266.24928577423,0.0,1.0
2025-04-08,19.6037,20.83,19.6,20.83,1688,19.3676150308783,20.5791468494823,19.3639595895272,20.5791468494823,1708.57617456987,0.0,1.0
2025-04-09,20.922,21.55,20.5701,21.49,3163,20.6700389046984,21.2904759772608,20.3223767934967,21.2311985499459,3201.55594796475,0.0,1.0
2025-04-10,20.3704,20.78,20.22,20.78,5318,20.1250817562503,20.5297489933865,19.9764930051143,20.5297489933865,5382.82470163659,0.0,1.0
2025-04-11,20.8268,20.89,20.36,20.5,1532,20.5759853866921,20.6384242767971,20.1148070021824,20.2531209992504,1550.67458497692,0.0,1.0
2025-04-14,21.1234,21.22,21.07,21.13,2841,20.869013469052,20.964450127029,20.8162565587418,20.8755339860567,2875.63087201007,0.0,1.0
2025-04-15,21.125,21.15,21.12,21.125,679,20.8705942004471,20.895293128495,20.8656544148375,20.8705942004471,687.276790600083,0.0,1.0
2025-04-16,20.9391,21.125,20.91,20.91,2970,20.6869329714832,20.8705942004471,20.6581834192354,20.6581834192354,3006.20334032731,0.0,1.0
2025-04-17,21.3447,21.3447,20.995,21.04,702,21.0876483801317,21.0876483801317,20.7421597745982,20.7866178450843,710.557153168277,0.0,1.0
2025-04-21,21.2599,21.2599,21.16,21.16,224,21.0038696161934,21.0038696161934,20.9051726997141,20.9051726997141,226.730487620646,0.0,1.0
2025-04-22,21.7621,21.7621,21.7621,21.7621,142,21.5000216828189,21.5000216828189,21.5000216828189,21.5000216828189,143.73093411666,0.0,1.0
2025-04-23,22.1547,22.4,22.1547,22.3713,2190,21.8878936488826,22.1302395308883,21.8878936488826,22.1018851614893,2216.69539236257,0.0,1.0
2025-04-24,22.5632,22.5632,22.5632,22.5632,530,22.2914741331847,22.2914741331847,22.2914741331847,22.2914741331847,536.46052874528,0.0,1.0
2025-04-25,22.7094,22.7587,22.7094,22.7587,331,22.4359134644087,22.4846197505191,22.4359134644087,22.4846197505191,335.034783046579,0.0,1.0
2025-04-28,22.9037,22.955,22.83,22.955,251,22.6278735331967,22.6785557335509,22.5550610933116,22.6785557335509,254.059608896349,0.0,1.0
2025-04-29,23.0504,23.15,22.96,23.04,2990,22.7728068429816,22.8712073723243,22.6834955191605,22.7625320889137,3026.44713386487,0.0,1.0
2025-04-30,22.8273,23.1,22.62,23.1,3763,22.5523936090824,22.8218095162285,22.3475900977095,22.8218095162285,3808.86975409148,0.0,1.0
2025-05-01,22.7278,22.7278,22.6501,22.6501,553,22.4540918754519,22.4540918754519,22.3773276070791,22.3773276070791,559.74089131347,0.0,1.0
2025-05-02,22.9167,22.95,22.71,22.95,2000,22.6407169757816,22.6736159479413,22.4365062386818,22.6736159479413,2024.37935375577,0.0,1.0
2025-05-05,22.5895,23.05,22.5895,23.05,1921,22.3174574054911,22.7724116601328,22.3174574054911,22.7724116601328,1944.41636928242,0.0,1.0
2025-05-06,22.5927,22.5927,22.43,22.4501,910,22.3206188682812,22.3206188682812,22.1598782445457,22.1797361826962,921.092605958876,0.0,1.0
2025-05-07,22.2932,22.45,22.2932,22.45,164,22.0247257102678,22.179637386984,22.0247257102678,22.179637386984,165.999107007973,0.0,1.0
2025-05-08,23.0899,23.1949,22.89,22.89,3792,22.8118311492972,22.9155666470982,22.6143385206265,22.6143385206265,3838.22325472094,0.0,1.0
2025-05-09,23.1968,23.1968,23.1968,23.1968,4,22.9174437656299,22.9174437656299,22.9174437656299,22.9174437656299,4.04875870751153,0.0,1.0
2025-05-12,23.1353,23.15,23.04,23.09,2561,22.8566844026321,22.8712073723243,22.7625320889137,22.8119299450094,2592.21776248427,0.0,1.0
2025-05-13,23.741,23.775,23.6995,23.7125,1006,23.4550900313758,23.4886805735209,23.4140898108164,23.4269332534013,1018.26281493915,0.0,1.0
2025-05-14,23.6247,23.74,23.6247,23.71,833,23.3401906180972,23.4541020742539,23.3401906180972,23.4244633605965,843.154000839277,0.0,1.0
2025-05-15,23.5029,23.6599,23.5,23.6599,582,23.219857440648,23.3749667087886,23.2169923649944,23.3749667087886,589.094391942928,0.0,1.0
2025-05-16,23.4246,23.4246,23.4246,23.4246,11,23.142500398002,23.142500398002,23.142500398002,23.142500398002,11.1340864456568,0.0,1.0
2025-05-19,23.6274,23.68,23.6274,23.68,1700,23.3428581023263,23.394824646939,23.3428581023263,23.394824646939,1720.72245069241,0.0,1.0
2025-05-20,23.5378,23.5378,23.3601,23.3601,428,23.2543371442028,23.2543371442028,23.0787771636385,23.0787771636385,433.217181703734,0.0,1.0
2025-05-21,23.1599,23.22,23.1452,23.22,505,22.8809881478312,22.9403643708583,22.8664651781391,22.9403643708583,511.155786823332,0.0,1.0
2025-05-22,23.1509,23.1701,23.1509,23.16,1264,22.872096533734,22.8910653104748,22.872096533734,22.8810869435434,1279.40775157365,0.0,1.0
2025-05-23,23.1953,23.1953,20.38,22.64,2581,22.915961829947,22.915961829947,20.1345661446207,22.3673492401478,2612.46155602182,0.0,1.0
2025-05-27,23.5052,23.5052,23.5052,23.5052,214,23.2221297420284,23.2221297420284,23.2221297420284,23.2221297420284,216.608590851867,0.0,1.0
2025-05-28,23.3246,23.36,23.3246,23.36,393,23.0437046858106,23.0786783679263,23.0437046858106,23.0786783679263,397.790543013008,0.0,1.0
2025-05-29,23.3062,23.3062,23.3062,23.3062,193,23.0255262747673,23.0255262747673,23.0255262747673,23.0255262747673,195.352607637432,0.0,1.0
2025-05-30,23.0349,23.0349,23.0349,23.0349,93,22.7574935075919,22.7574935075919,22.7574935075919,22.7574935075919,94.1336399496433,0.0,1.0
2025-06-02,23.0865,23.0865,23.03,23.0338,241,22.8084720950827,22.8084720950827,22.7526525176945,22.7564067547578,243.93771212757,0.0,1.0
2025-06-03,23.3325,23.3325,23.3325,23.3325,20,23.0515095470737,23.0515095470737,23.0515095470737,23.0515095470737,20.2437935375577,0.0,1.0
2025-06-04,23.2797,23.63,23.2797,23.51,1262,22.9993454110366,23.3454267908433,22.9993454110366,23.2268719362135,1277.38337221989,0.0,1.0
2025-06-05,23.4499,23.5435,23.4499,23.5435,493,23.1674957131865,23.2599684997977,23.1674957131865,23.2599684997977,499.009510700797,0.0,1.0
2025-06-06,23.5162,23.5162,23.5162,23.5162,116,23.2329972703694,23.2329972703694,23.2329972703694,23.2329972703694,117.414002517835,0.0,1.0
2025-06-09,23.371,23.43,23.371,23.42,833,23.0895458962674,23.1478353664604,23.0895458962674,23.1379557952412,843.154000839278,0.0,1.0
2025-06-10,23.59,23.5999,23.59,23.5999,491,23.3059085059667,23.3156892814737,23.3059085059667,23.3156892814737,496.985131347042,0.0,1.0
2025-06-11,23.872,23.95,23.53,23.53,1071,23.5845124143467,23.661573069856,23.2466310786518,23.2466310786518,1084.05514393621,0.0,1.0
2025-06-12,23.8521,23.9,23.816,23.84,993,23.5648520676205,23.6121752137603,23.5291868155194,23.5528977864454,1005.10434913974,0.0,1.0
2025-06-13,23.73,23.73,23.73,23.73,265,23.4442225030348,23.4442225030348,23.4442225030348,23.4442225030348,268.230264372639,0.0,1.0
2025-06-16,24.35,24.35,24.33,24.34,1275,24.0567559186219,24.0567559186219,24.0369967761836,24.0468763474027,1290.5418380193,0.0,1.0
2025-06-17,24.13,24.4,24.13,24.4,4688,23.8394053518006,24.1061537747176,23.8394053518006,24.1061537747176,4745.14520520353,0.0,1.0
2025-06-18,24.1509,24.25,24.1509,24.2,744,23.8600536556486,23.9579602064304,23.8600536556486,23.9085623503347,753.069119597148,0.0,1.0
2025-06-20,23.8,24.06,23.8,24.06,1389,23.5133795015688,23.7702483532666,23.5133795015688,23.7702483532666,1405.93146118338,0.0,1.0
2025-06-23,23.79,23.82,23.7,23.7,1020,23.5034999303496,23.5331386440071,23.4145837893773,23.4145837893773,1032.43347041544,0.0,1.0
2025-06-24,24.13,24.27,24.0,24.0,992,23.8394053518006,23.9777193488687,23.7109709259517,23.7109709259517,1004.09215946286,0.0,1.0
2025-06-25,23.86,23.9,23.86,23.9,390,23.5726569288837,23.6121752137603,23.5726569288837,23.6121752137603,394.753973982375,0.0,1.0
2025-06-26,24.19,24.25,24.19,24.25,416,23.8986827791155,23.9579602064304,23.8986827791155,23.9579602064304,421.0709055812,0.0,1.0
2025-06-27,23.83,23.94,23.83,23.94,905,23.83,23.94,23.83,23.94,905,0.29048,1.0
2025-06-30,24.3945,24.4399,23.83,23.83,1234,24.3945,24.4399,23.83,23.83,1234,0.0,1.0
2025-07-01,24.3,24.3,24.3,24.3,294,24.3,24.3,24.3,24.3,294,0.0,1.0
2025-07-02,24.41,24.41,24.3,24.3,4302,24.41,24.41,24.3,24.3,4302,0.0,1.0
2025-07-03,24.6446,24.6446,24.6446,24.6446,269,24.6446,24.6446,24.6446,24.6446,269,0.0,1.0
2025-07-07,24.1,24.43,24.1,24.43,4708,24.1,24.43,24.1,24.43,4708,0.0,1.0
2025-07-08,24.1,24.1,24.1,24.1,267,24.1,24.1,24.1,24.1,267,0.0,1.0
2025-07-09,23.65,23.65,23.65,23.65,462,23.65,23.65,23.65,23.65,462,0.0,1.0
2025-07-10,23.25,23.31,23.1901,23.2,1466,23.25,23.31,23.1901,23.2,1466,0.0,1.0
2025-07-11,23.13,23.17,23.04,23.04,1393,23.13,23.17,23.04,23.04,1393,0.0,1.0
2025-07-14,22.9814,23.1,22.95,23.1,1051,22.9814,23.1,22.95,23.1,1051,0.0,1.0
2025-07-15,23.07,23.08,23.05,23.05,2957,23.07,23.08,23.05,23.05,2957,0.0,1.0
2025-07-16,23.2531,23.2531,23.22,23.22,284,23.2531,23.2531,23.22,23.22,284,0.0,1.0
2025-07-17,23.4266,23.4266,23.4266,23.4266,101,23.4266,23.4266,23.4266,23.4266,101,0.0,1.0
2025-07-18,22.8524,23.03,22.8524,23.03,5895,22.8524,23.03,22.8524,23.03,5895,0.0,1.0
2025-07-21,23.0101,23.0101,23.0101,23.0101,157,23.0101,23.0101,23.0101,23.0101,157,0.0,1.0
2025-07-22,22.9876,23.06,22.9876,23.06,205,22.9876,23.06,22.9876,23.06,205,0.0,1.0
2025-07-23,23.3232,23.3232,23.07,23.07,395,23.3232,23.3232,23.07,23.07,395,0.0,1.0
2025-07-24,23.0314,23.12,22.99,23.12,416,23.0314,23.12,22.99,23.12,416,0.0,1.0
2025-07-25,22.8651,23.09,22.8651,23.09,265,22.8651,23.09,22.8651,23.09,265,0.0,1.0
2025-07-28,22.5,22.75,22.47,22.75,7669,22.5,22.75,22.47,22.75,7669,0.0,1.0
2025-07-29,22.7074,22.829,22.7,22.7,576,22.7074,22.829,22.7,22.7,576,0.0,1.0
2025-07-30,22.8041,22.8041,22.8041,22.8041,84,22.8041,22.8041,22.8041,22.8041,84,0.0,1.0
2025-07-31,22.4901,22.51,20.5,21.0,2425,22.4901,22.51,20.5,21.0,2425,0.0,1.0
2025-08-01,22.6211,22.72,22.6211,22.72,411,22.6211,22.72,22.6211,22.72,411,0.0,1.0
2025-08-04,22.8869,22.9432,22.81,22.9432,325,22.8869,22.9432,22.81,22.9432,325,0.0,1.0
2025-08-05,23.0283,23.0283,23.0283,23.0283,204,23.0283,23.0283,23.0283,23.0283,204,0.0,1.0
2025-08-06,23.44,23.45,23.44,23.45,297,23.44,23.45,23.44,23.45,297,0.0,1.0
2025-08-07,23.92,23.92,23.4301,23.65,852,23.92,23.92,23.4301,23.65,852,0.0,1.0
2025-08-08,23.67,23.93,23.67,23.93,330,23.67,23.93,23.67,23.93,330,0.0,1.0
2025-08-11,23.5,23.61,23.3,23.61,1376,23.5,23.61,23.3,23.61,1376,0.0,1.0
2025-08-12,24.1415,24.1415,24.1415,24.1415,271,24.1415,24.1415,24.1415,24.1415,271,0.0,1.0
2025-08-13,23.9803,24.0,23.9803,24.0,248,23.9803,24.0,23.9803,24.0,248,0.0,1.0
2025-08-14,23.74,23.74,23.74,23.74,12,23.74,23.74,23.74,23.74,12,0.0,1.0
2025-08-15,23.9219,23.9219,23.9219,23.9219,178,23.9219,23.9219,23.9219,23.9219,178,0.0,1.0
2025-08-18,24.0,24.0,24.0,24.0,187,24.0,24.0,24.0,24.0,187,0.0,1.0
2025-08-19,23.2705,23.2705,23.2705,23.2705,147,23.2705,23.2705,23.2705,23.2705,147,0.0,1.0
2025-08-20,23.557,23.65,23.24,23.24,1829,23.557,23.65,23.24,23.24,1829,0.0,1.0
2025-08-21,23.56,23.56,23.56,23.56,123,23.56,23.56,23.56,23.56,123,0.0,1.0
2025-08-22,24.31,24.3189,23.69,23.69,942,24.31,24.3189,23.69,23.69,942,0.0,1.0
2025-08-25,24.4387,24.61,24.4387,24.61,190,24.4387,24.61,24.4387,24.61,190,0.0,1.0
2025-08-26,24.26,24.26,24.26,24.26,216,24.26,24.26,24.26,24.26,216,0.0,1.0
2025-08-27,24.6879,24.6879,24.28,24.39,930,24.6879,24.6879,24.28,24.39,930,0.0,1.0
2025-08-28,25.01,25.0589,24.78,24.78,222,25.01,25.0589,24.78,24.78,222,0.0,1.0
2025-08-29,24.9743,25.08,24.9743,25.04,840,24.9743,25.08,24.9743,25.04,840,0.0,1.0
2025-09-02,24.6459,24.65,24.6,24.6,596,24.6459,24.65,24.6,24.6,596,0.0,1.0
2025-09-03,24.54,24.54,24.54,24.54,229,24.54,24.54,24.54,24.54,229,0.0,1.0
2025-09-04,24.7697,24.7697,24.7697,24.7697,42,24.7697,24.7697,24.7697,24.7697,42,0.0,1.0
2025-09-05,25.0085,25.018,25.0085,25.018,614,25.0085,25.018,25.0085,25.018,614,0.0,1.0
2025-09-08,24.9759,24.9759,24.85,24.85,180,24.9759,24.9759,24.85,24.85,180,0.0,1.0
2025-09-09,24.9157,24.9157,24.9157,24.9157,46,24.9157,24.9157,24.9157,24.9157,46,0.0,1.0
2025-09-10,25.1483,25.1483,25.1483,25.1483,163,25.1483,25.1483,25.1483,25.1483,163,0.0,1.0
2025-09-11,25.3468,25.51,25.3468,25.51,6431,25.3468,25.51,25.3468,25.51,6431,0.0,1.0
2025-09-12,25.3491,25.3491,25.3491,25.3491,93,25.3491,25.3491,25.3491,25.3491,93,0.0,1.0
2025-09-15,25.684,25.684,25.684,25.684,94,25.684,25.684,25.684,25.684,94,0.0,1.0
2025-09-16,25.8005,25.8005,25.8005,25.8005,115,25.8005,25.8005,25.8005,25.8005,115,0.0,1.0
2025-09-17,26.0642,26.0642,25.95,25.96,2242,26.0642,26.0642,25.95,25.96,2242,0.0,1.0
2025-09-18,25.981,26.0199,25.981,26.0199,282,25.981,26.0199,25.981,26.0199,282,0.0,1.0
2025-09-19,26.0944,26.13,26.0,26.0,326,26.0944,26.13,26.0,26.0,326,0.0,1.0
2025-09-22,25.985,25.985,25.65,25.87,948,25.985,25.985,25.65,25.87,948,0.0,1.0
2025-09-23,26.4228,26.45,26.4228,26.45,645,26.4228,26.45,26.4228,26.45,645,0.0,1.0
2025-09-24,26.252,26.37,26.252,26.37,479,26.252,26.37,26.252,26.37,479,0.0,1.0
2025-09-25,25.8549,26.04,25.8549,25.96,975,25.8549,26.04,25.8549,25.96,975,0.0,1.0
2025-09-26,25.9991,25.9991,25.95,25.95,337,25.9991,25.9991,25.95,25.95,337,0.0,1.0
2025-09-29,26.31,26.31,26.31,26.31,227,26.31,26.31,26.31,26.31,227,0.0,1.0
2025-09-30,26.2546,26.45,26.2546,26.45,320,26.2546,26.45,26.2546,26.45,320,0.0,1.0
2025-10-01,25.881,25.881,25.881,25.881,202,25.881,25.881,25.881,25.881,202,0.0,1.0
2025-10-02,25.6442,25.6442,25.6442,25.6442,204,25.6442,25.6442,25.6442,25.6442,204,0.0,1.0
2025-10-03,25.7471,25.7471,25.4911,25.4911,334,25.7471,25.7471,25.4911,25.4911,334,0.0,1.0
2025-10-06,25.7515,25.7515,25.7515,25.7515,182,25.7515,25.7515,25.7515,25.7515,182,0.0,1.0
2025-10-07,25.1871,25.1871,25.1871,25.1871,111,25.1871,25.1871,25.1871,25.1871,111,0.0,1.0
2025-10-08,25.4049,25.4049,25.4049,25.4049,301,25.4049,25.4049,25.4049,25.4049,301,0.0,1.0
2025-10-09,25.2614,25.2614,25.2614,25.2614,143,25.2614,25.2614,25.2614,25.2614,143,0.0,1.0
2025-10-10,24.5035,25.0,24.5035,25.0,423,24.5035,25.0,24.5035,25.0,423,0.0,1.0
2025-10-13,24.885,24.885,24.885,24.885,26,24.885,24.885,24.885,24.885,26,0.0,1.0
2025-10-14,24.62,24.94,24.6,24.85,19477,24.62,24.94,24.6,24.85,19477,0.0,1.0
2025-10-15,24.9901,25.1,24.9901,25.1,6474,24.9901,25.1,24.9901,25.1,6474,0.0,1.0
2025-10-16,24.9196,24.9196,24.9196,24.9196,69,24.9196,24.9196,24.9196,24.9196,69,0.0,1.0
2025-10-17,25.2364,25.266,25.21,25.266,8463,25.2364,25.266,25.21,25.266,8463,0.0,1.0
2025-10-20,25.6699,25.6699,25.49,25.49,308,25.6699,25.6699,25.49,25.49,308,0.0,1.0
2025-10-21,25.3962,25.49,25.3962,25.49,583,25.3962,25.49,25.3962,25.49,583,0.0,1.0
2025-10-22,25.5056,25.5056,25.32,25.32,7752,25.5056,25.5056,25.32,25.32,7752,0.0,1.0
2025-10-23,25.8671,25.8671,25.7272,25.7272,632,25.8671,25.8671,25.7272,25.7272,632,0.0,1.0
2025-10-24,25.8383,25.8383,25.8383,25.8383,39,25.8383,25.8383,25.8383,25.8383,39,0.0,1.0
2025-10-27,26.0838,26.0838,26.0674,26.0674,216,26.0838,26.0838,26.0674,26.0674,216,0.0,1.0
2025-10-28,26.1244,26.1244,25.99,25.99,720,26.1244,26.1244,25.99,25.99,720,0.0,1.0
2025-10-29,26.37,26.37,26.37,26.37,151,26.37,26.37,26.37,26.37,151,0.0,1.0
2025-10-30,26.3066,26.3066,26.3066,26.3066,29,26.3066,26.3066,26.3066,26.3066,29,0.0,1.0
2025-10-31,26.34,26.34,26.34,26.34,183,26.34,26.34,26.34,26.34,183,0.0,1.0
2025-11-03,26.6227,26.6227,26.6072,26.6072,158,26.6227,26.6227,26.6072,26.6072,158,0.0,1.0
2025-11-04,26.3506,26.62,26.3506,26.56,18973,26.3506,26.62,26.3506,26.56,18973,0.0,1.0
2025-11-05,27.0186,27.0186,26.5895,26.65,624,27.0186,27.0186,26.5895,26.65,624,0.0,1.0
2025-11-06,27.0115,27.044,27.0115,27.044,586,27.0115,27.044,27.0115,27.044,586,0.0,1.0
2025-11-07,27.3011,27.3011,26.8701,27.1,1268,27.3011,27.3011,26.8701,27.1,1268,0.0,1.0
2025-11-10,27.704,27.704,27.47,27.5101,897,27.704,27.704,27.47,27.5101,897,0.0,1.0
2025-11-11,28.3399,28.375,28.24,28.24,632,28.3399,28.375,28.24,28.24,632,0.0,1.0
2025-11-12,28.1592,28.34,28.0685,28.34,770,28.1592,28.34,28.0685,28.34,770,0.0,1.0
2025-11-13,27.9553,28.19,27.9553,28.19,520,27.9553,28.19,27.9553,28.19,520,0.0,1.0
2025-11-14,28.1179,28.36,28.1179,28.31,713,28.1179,28.36,28.1179,28.31,713,0.0,1.0
2025-11-17,27.8039,27.8039,27.8039,27.8039,60,27.8039,27.8039,27.8039,27.8039,60,0.0,1.0
2025-11-18,27.7569,27.86,27.7569,27.86,190,27.7569,27.86,27.7569,27.86,190,0.0,1.0
2025-11-19,27.6299,27.6299,27.54,27.54,318,27.6299,27.6299,27.54,27.54,318,0.0,1.0
2025-11-20,27.01,27.91,27.01,27.91,1025,27.01,27.91,27.01,27.91,1025,0.0,1.0
2025-11-21,27.243,27.28,26.79,26.79,771,27.243,27.28,26.79,26.79,771,0.0,1.0
2025-11-24,27.413,27.413,27.405,27.405,275,27.413,27.413,27.405,27.405,275,0.0,1.0
2025-11-25,27.6128,27.6128,27.3,27.4,17905,27.6128,27.6128,27.3,27.4,17905,0.0,1.0
2025-11-26,28.4191,28.4191,27.94,27.94,317,28.4191,28.4191,27.94,27.94,317,0.0,1.0