date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-08,25.305,25.305,25.305,25.305,0,20.2011511280741,20.2011511280741,20.2011511280741,20.2011511280741,0,0.0,1.0
2022-09-09,25.45,25.45,25.45,25.45,250,20.3169056000587,20.3169056000587,20.3169056000587,20.3169056000587,313.162847002726,0.0,1.0
2022-09-12,25.5338,25.5338,25.5338,25.5338,250,20.3838037017988,20.3838037017988,20.3838037017988,20.3838037017988,313.162847002725,0.0,1.0
2022-09-13,24.915,24.915,24.915,24.915,250,19.8898115137706,19.8898115137706,19.8898115137706,19.8898115137706,313.162847002726,0.0,1.0
2022-09-14,25.005,25.005,25.0,25.0,300,19.9616591170714,19.9616591170714,19.9576675835547,19.9576675835547,375.795416403271,0.0,1.0
2022-09-15,24.77,24.97,24.77,24.97,2300,19.774057041786,19.9337183824545,19.774057041786,19.9337183824545,2881.09819242508,0.0,1.0
2022-09-16,24.725,24.725,24.639,24.65,974,19.7381332401356,19.7381332401356,19.6694788636482,19.678260237385,1220.08245192262,0.0,1.0
2022-09-19,24.94,24.94,24.94,24.94,974,19.9097691813542,19.9097691813542,19.9097691813542,19.9097691813542,1220.08245192262,0.0,1.0
2022-09-20,24.665,24.72,24.6599,24.719,1348,19.6902348379351,19.7341417066189,19.6861634737481,19.7333433999156,1688.57407103869,0.0,1.0
2022-09-21,24.579,24.81,24.579,24.79,801,19.6215804614477,19.8059893099197,19.6215804614477,19.7900231758529,1003.37376179673,0.0,1.0
2022-09-22,24.385,24.385,24.385,24.385,801,19.4667089609993,19.4667089609993,19.4667089609993,19.4667089609993,1003.37376179673,0.0,1.0
2022-09-23,24.04,24.07,24.04,24.0576,619,19.1912931483462,19.2152423494465,19.1912931483462,19.2053433463251,775.391209178749,0.0,1.0
2022-09-26,23.685,23.98,23.685,23.97,1339,18.9078942686598,19.1433947461457,18.9078942686598,19.1354116791123,1677.30020854659,0.0,1.0
2022-09-27,23.615,23.615,23.615,23.615,1339,18.8520127994258,18.8520127994258,18.8520127994258,18.8520127994258,1677.3002085466,0.0,1.0
2022-09-28,24.052,24.052,24.052,24.052,0,19.2008728287863,19.2008728287863,19.2008728287863,19.2008728287863,0,0.0,1.0
2022-09-29,23.8,23.83,23.76,23.76,745,18.9996995395441,19.0236487406444,18.9677672714104,18.9677672714104,933.225284068121,0.0,1.0
2022-09-30,23.633,23.68,23.633,23.68,515,18.866382320086,18.903902735143,18.866382320086,18.903902735143,645.115464825613,0.0,1.0
2022-10-03,23.9689,23.9689,23.85,23.86,1011,19.1345335417386,19.1345335417386,19.0396148747112,19.0475979417446,1266.43055327902,0.0,1.0
2022-10-04,24.5061,24.5061,24.5061,24.5061,84,19.563383902774,19.563383902774,19.563383902774,19.563383902774,105.222716592916,0.0,1.0
2022-10-05,24.4334,24.4334,24.2891,24.2891,1811,19.5053470054411,19.5053470054411,19.3901513481488,19.3901513481488,2268.55166368774,0.0,1.0
2022-10-06,24.3174,24.41,24.3174,24.41,231,19.4127434278534,19.4866666285828,19.4127434278534,19.4866666285828,289.362470630517,0.0,1.0
2022-10-07,23.9682,23.9682,23.9682,23.9682,231,19.1339747270463,19.1339747270463,19.1339747270463,19.1339747270463,289.362470630518,0.0,1.0
2022-10-10,23.634,23.634,23.634,23.634,2,18.8671806267893,18.8671806267893,18.8671806267893,18.8671806267893,2.5053027760218,0.0,1.0
2022-10-11,23.725,23.725,23.725,23.725,2,18.9398265367934,18.9398265367934,18.9398265367934,18.9398265367934,2.50530277602181,0.0,1.0
2022-10-12,23.7875,23.821,23.7875,23.821,420,18.9897207057523,19.0164639803143,18.9897207057523,19.0164639803143,526.113582964579,0.0,1.0
2022-10-13,23.8428,23.8428,23.44,23.44,1080,19.0338670664472,19.0338670664472,18.7123091263409,18.7123091263409,1352.86349905177,0.0,1.0
2022-10-14,23.73,23.73,23.73,23.73,1080,18.9438180703102,18.9438180703102,18.9438180703102,18.9438180703102,1352.86349905177,0.0,1.0
2022-10-17,24.1028,24.1028,24.1028,24.1028,0,19.2414268093161,19.2414268093161,19.2414268093161,19.2414268093161,0,0.0,1.0
2022-10-18,24.3157,24.33,24.3157,24.33,309,19.4113863064577,19.4228020923155,19.4113863064577,19.4228020923155,387.069278895368,0.0,1.0
2022-10-19,24.0055,24.13,24.0055,24.13,813,19.1637515670809,19.263140751647,19.1637515670809,19.263140751647,1018.40557845286,0.0,1.0
2022-10-20,23.8576,23.8576,23.8576,23.8576,123,19.0456820056566,19.0456820056566,19.0456820056566,19.0456820056566,154.076120725341,0.0,1.0
2022-10-21,24.055,24.055,24.055,24.055,123,19.2032677488964,19.2032677488964,19.2032677488964,19.2032677488964,154.076120725341,0.0,1.0
2022-10-24,23.9616,23.9616,23.9616,23.9616,74,19.253090070252,19.253090070252,19.253090070252,19.253090070252,92.0973409218976,0.15581,1.0
2022-10-25,24.2248,24.24,24.15,24.16,2501,19.4645706602998,19.4767838250746,19.4044690336449,19.4125040104704,3112.64121142792,0.0,1.0
2022-10-26,24.2681,24.33,24.2681,24.329,1446,19.4993621099543,19.5490986165043,19.4993621099543,19.5482951188218,1799.63182396033,0.0,1.0
2022-10-27,24.535,24.535,24.535,24.535,86,19.7138156414276,19.7138156414276,19.7138156414276,19.7138156414276,107.032044855179,0.0,1.0
2022-10-28,24.7453,24.7453,24.7,24.7,3111,19.8827912040684,19.8827912040684,19.8463927590488,19.8463927590488,3871.82199470303,0.0,1.0
2022-10-31,24.3474,24.58,24.305,24.58,20103,19.5630794761807,19.7499730371425,19.5290111744405,19.7499730371425,25019.3627642286,0.0,1.0
2022-11-01,24.4248,24.53,24.36,24.3699,16115,19.6252701968103,19.7097981530148,19.5732035469809,19.5811581740382,20056.0628237349,0.0,1.0
2022-11-02,24.1869,24.53,24.1869,24.53,27911,19.4341180981311,19.7097981530148,19.4341180981311,19.7097981530148,34736.8767901498,0.0,1.0
2022-11-03,24.0323,24.06,23.82,23.93,1071,19.3098973564084,19.3321542422151,19.1393147984025,19.2276995434833,1332.92232604531,0.0,1.0
2022-11-04,24.0726,24.0726,23.96,23.96,744,19.3422783130153,19.3422783130153,19.2518044739599,19.2518044739599,925.951643863405,0.0,1.0
2022-11-07,24.0553,24.115,24.049,24.115,1976,19.3283778031071,19.3763466147555,19.323315767707,19.3763466147555,2459.2479143469,0.0,1.0
2022-11-08,23.9975,23.9975,23.9975,23.9975,46,19.2819356370556,19.2819356370556,19.2819356370556,19.2819356370556,57.2496984109094,0.0,1.0
2022-11-09,23.6668,23.8928,23.6668,23.8928,328,19.0162189534355,19.1978094296923,19.0162189534355,19.1978094296923,408.215240843006,0.0,1.0
2022-11-10,24.5216,24.5216,24.401,24.449,1863,19.7030487724814,19.7030487724814,19.6061469519656,19.6447148407281,2318.61278564183,0.0,1.0
2022-11-11,24.6053,24.6053,24.6053,24.6053,1,19.7703015285111,19.7703015285111,19.7703015285111,19.7703015285111,1.24455866110672,0.0,1.0
2022-11-14,24.405,24.5,24.405,24.5,808,19.6093609426958,19.6856932225383,19.6093609426958,19.6856932225383,1005.60339817423,0.0,1.0
2022-11-15,24.6707,24.6707,24.6707,24.6707,56,19.82285027695,19.82285027695,19.82285027695,19.82285027695,69.6952850219767,0.0,1.0
2022-11-16,24.6307,24.7,24.6307,24.6693,340,19.7907103696479,19.8463927590488,19.7907103696479,19.8217253801944,423.149944776287,0.0,1.0
2022-11-17,24.495,24.495,24.495,24.495,7,19.6816757341255,19.6816757341255,19.6816757341255,19.6816757341255,8.71191062774709,0.0,1.0
2022-11-18,24.5645,24.5645,24.5645,24.5645,752,19.7375188230629,19.7375188230629,19.7375188230629,19.7375188230629,935.908113152259,0.0,1.0
2022-11-21,24.4006,24.4006,24.4006,24.4006,1,19.7312274362085,19.7312274362085,19.7312274362085,19.7312274362085,1.23664886428823,0.15607,1.0
2022-11-22,24.6185,24.6185,24.57,24.57,283,19.9074294336328,19.9074294336328,19.868210540218,19.868210540218,349.971628593568,0.0,1.0
2022-11-23,24.8,24.8,24.71,24.71,1594,20.0541970450715,20.0541970450715,19.9814197170853,19.9814197170853,1971.21828967543,0.0,1.0
2022-11-25,24.765,24.77,24.765,24.769,1713,20.0258947508546,20.0299379357428,20.0258947508546,20.0291292987651,2118.37950452574,0.0,1.0
2022-11-28,24.3768,24.6,24.3768,24.6,1183,19.7119818761411,19.8924696495467,19.7119818761411,19.8924696495467,1462.95560645297,0.0,1.0
2022-11-29,24.505,24.52,24.41,24.41,1808,19.8156491366724,19.8277786913368,19.7388286237982,19.7388286237982,2235.86114663312,0.0,1.0
2022-11-30,24.9015,24.9015,24.499,24.5,1780,20.1362736983003,20.1362736983003,19.8107973148067,19.8116059517843,2201.23497843305,0.0,1.0
2022-12-01,25.0013,25.0013,25.0013,25.0013,10,20.2169756686672,20.2169756686672,20.2169756686672,20.2169756686672,12.3664886428823,0.0,1.0
2022-12-02,25.006,25.006,24.9699,24.9792,272,20.220776262462,20.220776262462,20.1915844675698,20.1991047914617,336.368491086398,0.0,1.0
2022-12-05,24.7599,24.7599,24.7599,24.7599,177,20.0217707022688,20.0217707022688,20.0217707022688,20.0217707022688,218.886848979016,0.0,1.0
2022-12-06,24.65,24.65,24.649,24.65,729,19.9329014984279,19.9329014984279,19.9320928614503,19.9329014984279,901.517022066119,0.0,1.0
2022-12-07,24.815,24.815,24.19,24.75,17114,20.0663265997358,20.0663265997358,19.5609284887209,20.0137651961903,21164.0086634288,0.0,1.0
2022-12-08,24.8236,24.8236,24.8236,24.8236,61,20.0732808777434,20.0732808777434,20.0732808777434,20.0732808777434,75.435580721582,0.0,1.0
2022-12-09,24.8545,24.8545,24.8545,24.8545,20,20.098267760352,20.098267760352,20.098267760352,20.098267760352,24.7329772857646,0.0,1.0
2022-12-12,24.9423,24.9423,24.9423,24.9423,20,20.1692660869874,20.1692660869874,20.1692660869874,20.1692660869874,24.7329772857645,0.0,1.0
2022-12-13,25.2506,25.3999,25.2506,25.3999,182,20.4185688671888,20.539298367948,20.4185688671888,20.539298367948,225.070093300458,0.0,1.0
2022-12-14,25.0903,25.0903,25.0903,25.0903,50,20.2889443596757,20.2889443596757,20.2889443596757,20.2889443596757,61.8324432144114,0.0,1.0
2022-12-15,24.9683,24.9683,24.9683,24.9683,26,20.1902906484056,20.1902906484056,20.1902906484056,20.1902906484056,32.1528704714939,0.0,1.0
2022-12-16,24.8311,24.8311,24.8311,24.8311,85,20.0793456550756,20.0793456550756,20.0793456550756,20.0793456550756,105.115153464499,0.0,1.0
2022-12-19,24.4213,24.51,24.4,24.51,815,19.9606943513488,20.033193095845,19.9432848444969,20.033193095845,997.12761237963,0.26307,1.0
2022-12-20,24.355,24.3746,24.27,24.34,4651,19.9065041962181,19.9225242119129,19.8370296383582,19.8942439801252,5690.35647261061,0.0,1.0
2022-12-21,24.58,24.59,24.55,24.56,2522,20.090407437612,20.0985809150073,20.0658870054262,20.0740604828214,3085.58998579316,0.0,1.0
2022-12-22,24.3954,24.5,24.3954,24.5,1653,19.939525044895,20.0250196184497,19.939525044895,20.0250196184497,2022.39502240924,0.0,1.0
2022-12-23,24.49,24.49,24.49,24.49,36,20.0168461410544,20.0168461410544,20.0168461410544,20.0168461410544,44.0449006695297,0.0,1.0
2022-12-27,24.205,24.4,24.195,24.365,32644,19.7839020352888,19.9432848444969,19.7757285578935,19.9146776736134,39938.937151559,0.0,1.0
2022-12-28,23.75,24.21,23.75,24.21,9172,19.4120088138033,19.7879887739864,19.4120088138033,19.7879887739864,11221.6619150257,0.0,1.0
2022-12-29,24.2,24.2,23.91,23.94,3956,19.7798152965912,19.7798152965912,19.5427844521279,19.5673048843137,4840.04519579608,0.0,1.0
2022-12-30,24.195,24.195,24.18,24.18,151,19.7757285578935,19.7757285578935,19.7634683418006,19.7634683418006,184.743888919416,0.0,1.0
2023-01-03,24.25,24.3,24.2,24.3,934,19.8206826835676,19.861550070544,19.7798152965912,19.861550070544,1142.72047848168,0.0,1.0
2023-01-04,24.5676,24.5676,24.5676,24.5676,93,20.0802723256419,20.0802723256419,20.0802723256419,20.0802723256419,113.782660062951,0.0,1.0
2023-01-05,24.515,24.52,24.49,24.49,600,20.0372798345427,20.0413665732403,20.0168461410544,20.0168461410544,734.081677825492,0.0,1.0
2023-01-06,24.91,24.95,24.82,24.835,860,20.3601321916564,20.3928261012376,20.2865708950989,20.2988311111918,1052.18373821654,0.0,1.0
2023-01-09,25.0272,25.1,25.01,25.06,23261,20.4559253467292,20.5154282621669,20.4418669656093,20.4827343525857,28459.1231798313,0.0,1.0
2023-01-10,24.9469,25.0,24.9469,25.0,1763,20.390292323245,20.433693488214,20.390292323245,20.433693488214,2156.97666334391,0.0,1.0
2023-01-11,25.1146,25.16,25.075,25.1,4218,20.527361539164,20.5644691265386,20.4949945686787,20.5154282621669,5160.59419511321,0.0,1.0
2023-01-12,25.295,25.295,25.235,25.235,167,20.6748110713749,20.6748110713749,20.6257702070032,20.6257702070032,204.319400328096,0.0,1.0
2023-01-13,25.295,25.2998,25.27,25.27,428,20.6748110713749,20.6787343405247,20.6543773778867,20.6543773778867,523.644930182186,0.0,1.0
2023-01-17,25.215,25.215,25.215,25.215,122,20.6094232522127,20.6094232522127,20.6094232522127,20.6094232522127,149.263274491183,0.0,1.0
2023-01-18,25.2278,25.41,25.2278,25.41,3085,20.6198853032786,20.7688060614207,20.6198853032786,20.7688060614207,3774.40329348608,0.0,1.0
2023-01-19,25.05,25.12,25.04,25.12,901,20.4745608751904,20.5317752169574,20.4663873977952,20.5317752169574,1102.34598620128,0.0,1.0
2023-01-20,25.1101,25.1101,25.01,25.03,2914,20.5236834743361,20.5236834743361,20.4418669656093,20.4582139203999,3565.19001530581,0.0,1.0
2023-01-23,24.97,25.05,24.96,24.96,4864,20.5289553672561,20.594726950331,20.5207339193717,20.5207339193717,5916.23284415731,0.14655,1.0
2023-01-24,25.015,25.015,24.9,24.91,1114,20.5659518827357,20.5659518827357,20.4714052320655,20.4796266799499,1354.99247294228,0.0,1.0
2023-01-25,25.025,25.025,24.93,24.93,19827,20.5741733306201,20.5741733306201,20.4960695757186,20.4960695757186,24116.1900906881,0.0,1.0
2023-01-26,25.0552,25.06,24.985,24.985,1437,20.5990021032308,20.6029483982153,20.5412875390826,20.5412875390826,1747.86731024961,0.0,1.0
2023-01-27,24.985,25.01,24.9822,25.01,2431,20.5412875390826,20.5618411587935,20.538985533675,20.5618411587935,2956.900091313,0.0,1.0
2023-01-30,24.79,24.88,24.79,24.88,2862,20.3809693053375,20.4549623362968,20.3809693053375,20.4549623362968,3481.13865131132,0.0,1.0
2023-01-31,25.05,25.0589,24.939,24.939,5302,20.594726950331,20.6020440389481,20.5034688788145,20.5034688788145,6448.98571951523,0.0,1.0
2023-02-01,25.3347,25.4,25.04,25.059,6758,20.8287915715988,20.8824776262837,20.5865055024466,20.6021262534269,8219.96331431233,0.0,1.0
2023-02-02,25.49,25.56,25.459,25.525,4976,20.956470657243,21.0140207924335,20.9309841688015,20.9852457248383,6052.46188991093,0.0,1.0
2023-02-03,25.2,25.36,25.2,25.3,1375,20.7180486685964,20.8495918347463,20.7180486685964,20.8002631474401,1672.45480277885,0.0,1.0
2023-02-06,25.015,25.058,25.0,25.058,1688,20.5659518827357,20.6013041086385,20.5536197109092,20.6013041086385,2053.1663324296,0.0,1.0
2023-02-07,25.115,25.138,24.98,25.0,2320,20.6481663615793,20.6670756917134,20.5371768151404,20.5536197109092,2821.88737632504,0.0,1.0
2023-02-08,25.015,25.06,24.93,25.005,1358,20.5659518827357,20.6029483982153,20.4960695757186,20.5577304348513,1651.77717976267,0.0,1.0
2023-02-09,24.7704,24.98,24.7704,24.979,1649,20.3648552674842,20.5371768151404,20.3648552674842,20.536354670352,2005.72943256896,0.0,1.0
2023-02-10,24.565,24.71,24.565,24.71,10063,20.1959867279393,20.3151977222626,20.1959867279393,20.3151977222626,12239.9364948099,0.0,1.0
2023-02-13,24.6559,24.7,24.6527,24.7,3792,20.2707196892082,20.3069762743783,20.2680888258852,20.3069762743783,4612.32626337265,0.0,1.0
2023-02-14,24.64,24.69,24.6,24.6,2459,20.2576475870721,20.2987548264939,20.2247617955346,20.2247617955346,2990.9573527514,0.0,1.0
2023-02-15,24.6158,24.65,24.5081,24.54,5641,20.2377516831919,20.2658690349564,20.1492066894773,20.1754331082284,6861.32184907308,0.0,1.0
2023-02-16,24.39,24.48,24.39,24.44,853,20.052111389963,20.1261044209222,20.052111389963,20.0932186293848,1037.53014310571,0.0,1.0
2023-02-17,24.5,24.51,24.185,24.25,11206,20.142547316691,20.1507687645753,19.8835717083335,19.9370111195819,13630.2025599562,0.0,1.0
2023-02-21,23.845,24.12,23.7901,24.12,12482,19.713971459927,19.9413290674539,19.6685826139152,19.9413290674539,15097.58145917,0.13371,1.0
2023-02-22,24.035,24.14,24.01,24.01,883,19.8710548978547,19.9578641661832,19.8503860244432,19.8503860244432,1068.03111908725,0.0,1.0
2023-02-23,24.325,24.325,24.15,24.2,6773,20.1108138294286,20.1108138294286,19.9661317155478,20.0074694623709,8192.27040722305,0.0,1.0
2023-02-24,24.17,24.17,24.08,24.08,822,19.982666814277,19.982666814277,19.9082588699955,19.9082588699955,994.248674846798,0.0,1.0
2023-02-27,24.31,24.34,24.24,24.24,1136,20.0984125053816,20.1232151534755,20.0405396598293,20.0405396598293,1374.04683044521,0.0,1.0
2023-02-28,24.275,24.29,24.275,24.29,711,20.0694760826055,20.0818774066524,20.0694760826055,20.0818774066524,859.988817294492,0.0,1.0
2023-03-01,24.205,24.205,24.17,24.2,8011,20.0116032370532,20.0116032370532,19.982666814277,20.0074694623709,9689.69116082443,0.0,1.0
2023-03-02,24.2068,24.24,24.09,24.09,1434,20.0130913959388,20.0405396598293,19.9165264193601,19.9165264193601,1734.49221378383,0.0,1.0
2023-03-03,24.53,24.58,24.3211,24.3211,1291,20.2802985914032,20.3216363382263,20.1075894851764,20.1075894851764,1561.52681171194,0.0,1.0
2023-03-06,24.51,24.6101,24.44,24.44,3506,20.263763492674,20.3465216618138,20.2058906471216,20.2058906471216,4240.67622142684,0.0,1.0
2023-03-07,24.34,24.521,24.34,24.521,2501,20.1232151534755,20.272857796975,20.1232151534755,20.272857796975,3025.08021385869,0.0,1.0
2023-03-08,24.1896,24.34,24.14,24.34,1543,19.9988712110317,20.1232151534755,19.9578641661832,20.1232151534755,1866.33297480366,0.0,1.0
2023-03-09,24.0151,24.3198,23.995,24.3198,2776,19.8546024746191,20.106514703759,19.8379847003962,20.106514703759,3357.70598707386,0.0,1.0
2023-03-10,24.0319,24.0319,24.0319,24.0319,65,19.8684919575517,19.8684919575517,19.8684919575517,19.8684919575517,78.6206373054036,0.0,1.0
2023-03-13,23.975,24.05,23.965,24.029,3330,19.821449601667,19.8834562219016,19.8131820523024,19.8660943682359,4027.79572656914,0.0,1.0
2023-03-14,24.2195,24.2195,24.21,24.21,1018,20.0235911836319,20.0235911836319,20.0157370117355,20.0157370117355,1231.32013502924,0.0,1.0
2023-03-15,24.1288,24.1288,24.06,24.06,1741,19.9486045108948,19.9486045108948,19.8917237712662,19.8917237712662,2105.82353151858,0.0,1.0
2023-03-16,24.3034,24.3034,24.06,24.06,940,20.092955922801,20.092955922801,19.8917237712662,19.8917237712662,1136.97537026276,0.0,1.0
2023-03-17,24.1895,24.21,24.175,24.1919,1779,19.998788535538,20.0157370117355,19.9868005889593,20.0007727473855,2151.78636563559,0.0,1.0
2023-03-20,23.9584,24.08,23.9584,24.05,420,19.9312757274266,20.0324362026025,19.9312757274266,20.0074788485295,504.861210973735,0.14944,1.0
2023-03-21,24.2986,24.31,24.295,24.295,849,20.2142921226145,20.2237759171622,20.2112972401257,20.2112972401257,1020.54087646834,0.0,1.0
2023-03-22,24.3365,24.47,24.26,24.26,668,20.2458215799267,20.3568818055516,20.1821803270405,20.1821803270405,802.969735548705,0.0,1.0
2023-03-23,24.25,24.5,24.25,24.49,1112,20.1738612090162,20.3818391596246,20.1738612090162,20.3735200416003,1336.68015857808,0.0,1.0
2023-03-24,24.235,24.235,24.2,24.2,515,20.1613825319797,20.1613825319797,20.1322656188945,20.1322656188945,619.056008693986,0.0,1.0
2023-03-27,24.195,24.27,24.195,24.27,1092,20.1281060598824,20.1904994450649,20.1281060598824,20.1904994450649,1312.63914853171,0.0,1.0
2023-03-28,24.16,24.16,24.15,24.15,221,20.0989891467972,20.0989891467972,20.0906700287728,20.0906700287728,265.65316101237,0.0,1.0
2023-03-29,24.59,24.59,24.52,24.52,368,20.4567112218436,20.4567112218436,20.3984773956733,20.3984773956733,442.354584853179,0.0,1.0
2023-03-30,24.819,24.819,24.62,24.67,718,20.647219024601,20.647219024601,20.4816685759167,20.5232641660383,863.072260664623,0.0,1.0
2023-03-31,25.02,25.02,25.02,25.02,158,20.8144332968901,20.8144332968901,20.8144332968901,20.8144332968901,189.92397936631,0.0,1.0
2023-04-03,25.0199,25.05,24.975,25.05,457,20.8143501057099,20.8393906509631,20.7769972657806,20.8393906509631,549.337079559517,0.0,1.0
2023-04-04,24.895,25.0,24.895,25.0,1217,20.7104443215859,20.7977950608414,20.7104443215859,20.7977950608414,1462.89546132152,0.0,1.0
2023-04-05,24.73,24.91,24.72,24.82,15979,20.5731788741844,20.7229229986224,20.56485975616,20.6480509364034,19207.564976546,0.0,1.0
2023-04-06,24.86,24.95,24.86,24.88,3111,20.6813274085007,20.7561994707198,20.6813274085007,20.6979656445494,3739.57911271261,0.0,1.0
2023-04-10,24.8283,24.88,24.7546,24.7546,6763,20.6549558043636,20.6979656445494,20.5936439045242,20.5936439045242,8129.46754717946,0.0,1.0
2023-04-11,24.91,24.91,24.83,24.83,74797,20.7229229986224,20.7229229986224,20.6563700544277,20.6563700544277,89909.7714219109,0.0,1.0
2023-04-12,24.9,25.015,24.9,25.015,4055,20.7146038805981,20.810273737878,20.7146038805981,20.810273737878,4874.31478690119,0.0,1.0
2023-04-13,25.0893,25.14,25.05,25.119,3353,20.8720847847988,20.9142627131822,20.8393906509631,20.8967925653311,4030.47533427365,0.0,1.0
2023-04-14,25.0149,25.095,24.97,25.095,1939,20.8101905466977,20.8768266820726,20.7728377067684,20.8768266820726,2330.77592399542,0.0,1.0
2023-04-17,24.92,24.93,24.86,24.93,2221,20.7312421166468,20.7395612346711,20.6813274085007,20.7395612346711,2669.7541656492,0.0,1.0
2023-04-18,24.9597,25.018,24.91,25.018,1807,20.7642690152034,20.8127694732853,20.7229229986224,20.8127694732853,2172.10525768938,0.0,1.0
2023-04-19,24.83,24.88,24.83,24.865,1075,20.6563700544277,20.6979656445494,20.6563700544277,20.6854869675129,1292.2042899923,0.0,1.0
2023-04-20,24.796,24.815,24.76,24.76,2131,20.628085053145,20.6438913773912,20.5981362282574,20.5981362282574,2561.56962044055,0.0,1.0
2023-04-21,24.8467,24.85,24.8467,24.85,1089,20.6702629815284,20.6730082904764,20.6702629815284,20.6730082904764,1309.03299702476,0.0,1.0
2023-04-24,24.8195,24.82,24.7605,24.7605,1255,20.7611659841803,20.7615842272147,20.711813306122,20.711813306122,1500.32385096939,0.13647,1.0
2023-04-25,24.7683,24.83,24.7683,24.829,2443,20.7183378974586,20.7699490879025,20.7183378974586,20.7691126018337,2920.55073140893,0.0,1.0
2023-04-26,24.65,24.7022,24.65,24.7,3941,20.6193815955214,20.663046168312,20.6193815955214,20.6612058989606,4711.37553519551,0.0,1.0
2023-04-27,24.7706,24.86,24.69,24.86,2339,20.7202618154168,20.795043669966,20.6528410382728,20.795043669966,2796.22110551186,0.0,1.0
2023-04-28,24.895,24.915,24.805,24.805,1583,20.8243206823735,20.8410504037491,20.7490369361829,20.7490369361829,1892.44036341397,0.0,1.0
2023-05-01,24.7237,24.78,24.7237,24.78,782,20.6810306187908,20.7281247844633,20.6810306187908,20.7281247844633,934.86314857216,0.0,1.0
2023-05-02,24.73,24.73,24.73,24.73,29,20.6863004810241,20.6863004810241,20.6863004810241,20.6863004810241,34.6688379905277,0.0,1.0
2023-05-03,24.715,24.84,24.715,24.795,1282,20.6737531899924,20.7783139485904,20.6737531899924,20.7406720754951,1532.60173461574,0.0,1.0
2023-05-04,24.64,24.64,24.48,24.56,6654,20.6110167348336,20.6110167348336,20.4771789638282,20.5440978493309,7954.70510306796,0.0,1.0
2023-05-05,24.79,24.8283,24.7496,24.7496,1489,20.7364896451512,20.7685270615856,20.7026956079723,20.7026956079723,1780.06550923778,0.0,1.0
2023-05-08,24.72,24.75,24.6797,24.75,2033,20.6779356203363,20.7030302023998,20.6442252317643,20.7030302023998,2430.4050908532,0.0,1.0
2023-05-09,24.6531,24.66,24.65,24.66,2117,20.6219747023347,20.6277464562093,20.6193815955214,20.6277464562093,2530.82517330851,0.0,1.0
2023-05-10,24.8276,24.8394,24.78,24.78,4420,20.7679415213374,20.7778120569491,20.7281247844633,20.7281247844633,5284.00910062526,0.0,1.0
2023-05-11,24.79,24.8,24.77,24.77,2130,20.7364896451512,20.744854505839,20.7197599237755,20.7197599237755,2546.36637654565,0.0,1.0
2023-05-12,24.67,24.77,24.6582,24.76,1075,20.6361113168971,20.7197599237755,20.6262407812855,20.7113950630877,1285.1379599937,0.0,1.0
2023-05-15,24.668,24.68,24.66,24.665,4974,20.6344383447595,20.6444761775849,20.6277464562093,20.6319288865532,5946.30345396155,0.0,1.0
2023-05-16,24.3443,24.65,24.3443,24.65,10705,20.3636678042942,20.6193815955214,20.3636678042942,20.6193815955214,12797.5831271931,0.0,1.0
2023-05-17,24.485,24.5599,24.43,24.43,1529,20.4813613941721,20.544014200724,20.435354660389,20.435354660389,1827.88459612127,0.0,1.0
2023-05-18,24.51,24.55,24.45,24.45,12281,20.5022735458917,20.5357329886431,20.4520843817647,20.4520843817647,14681.6551504024,0.0,1.0
2023-05-19,24.5362,24.59,24.5362,24.55,3316,20.5241894808938,20.5691924313944,20.5241894808938,20.5357329886431,3964.20230264103,0.0,1.0
2023-05-22,24.525,24.54,24.52,24.5321,1713,20.6404777741762,20.6531019196038,20.6362697257003,20.6464532030119,2035.38529774545,0.15022,1.0
2023-05-23,24.3689,24.42,24.3689,24.415,2673,20.5091025007593,20.5521087561827,20.5091025007593,20.5479007077069,3176.05656793555,0.0,1.0
2023-05-24,24.1839,24.26,24.12,24.219,12505,20.3534047071518,20.4174512049547,20.2996258476301,20.3829452074525,14858.4314934658,0.0,1.0
2023-05-25,24.16,24.19,24.16,24.19,305,20.3332902354371,20.3585385262924,20.3332902354371,20.3585385262924,362.400768133313,0.0,1.0
2023-05-26,24.34,24.34,24.232,24.3165,699,20.4847799805687,20.4847799805687,20.3938861334898,20.4650021527321,830.551268607165,0.0,1.0
2023-05-30,24.4569,24.4569,24.3701,24.409,490,20.5831641539347,20.5831641539347,20.5101124323935,20.5428510495358,582.217627492863,0.0,1.0
2023-05-31,24.395,24.395,24.315,24.315,619,20.5310685138034,20.5310685138034,20.4637397381893,20.4637397381893,735.495329424655,0.0,1.0
2023-06-01,24.575,24.6,24.5395,24.5395,2113,20.6825582589349,20.7035985013143,20.6526811147562,20.6526811147562,2510.664993658,0.0,1.0
2023-06-02,24.765,24.771,24.765,24.771,336,20.8424641010183,20.8475137591893,20.8424641010183,20.8475137591893,399.234944566533,0.0,1.0
2023-06-05,24.67,24.69,24.67,24.679,1916,20.7625111799766,20.7793433738801,20.7625111799766,20.7700856672332,2276.58974342107,0.0,1.0
2023-06-06,24.73,24.73,24.62,24.62,1232,20.8130077616871,20.8130077616871,20.7204306952178,20.7204306952178,1463.86146341063,0.0,1.0
2023-06-07,24.563,24.79,24.55,24.758,1632,20.6724589425928,20.8635043433976,20.6615180165555,20.836572833152,1939.14115932317,0.0,1.0
2023-06-08,24.7346,24.7346,24.54,24.54,3644,20.8168791662849,20.8168791662849,20.6531019196038,20.6531019196038,4329.79802976325,0.0,1.0
2023-06-09,24.7527,24.775,24.7527,24.775,124,20.8321123017676,20.85088019797,20.8321123017676,20.85088019797,147.336705732888,0.0,1.0
2023-06-12,24.7208,24.77,24.67,24.67,1359,20.8052649524915,20.8466721494941,20.7625111799766,20.7625111799766,1614.76276686286,0.0,1.0
2023-06-13,24.75,24.7916,24.75,24.7916,702,20.8298399555906,20.8648509189099,20.8298399555906,20.8648509189099,834.11586632651,0.0,1.0
2023-06-14,24.79,24.93,24.75,24.75,51419,20.8635043433976,20.9813297007222,20.8298399555906,20.8298399555906,61096.0167103174,0.0,1.0
2023-06-15,24.905,24.905,24.74,24.74,879,20.9602894583428,20.9602894583428,20.8214238586389,20.8214238586389,1044.42713176781,0.0,1.0
2023-06-16,24.83,24.86,24.83,24.86,1397,20.8971687312047,20.9224170220599,20.8971687312047,20.9224170220599,1659.91433797454,0.0,1.0
2023-06-20,24.655,24.68,24.655,24.68,1264,20.8699258253718,20.8910877862574,20.8699258253718,20.8910877862574,1493.24536468231,0.14263,1.0
2023-06-21,24.535,24.5699,24.535,24.54,3130,20.768348413121,20.7978905105173,20.768348413121,20.7725808052981,3697.67246159463,0.0,1.0
2023-06-22,24.45,24.482,24.4424,24.482,1766,20.69639774611,20.7234850560435,20.6899645100007,20.7234850560435,2086.29059654189,0.0,1.0
2023-06-23,24.35,24.39,24.35,24.39,1493,20.6117499025676,20.6456090399845,20.6117499025676,20.6456090399845,1763.7779505306,0.0,1.0
2023-06-26,24.445,24.46,24.4099,24.429,3788,20.6921653539328,20.7048625304642,20.6624539608495,20.6786216989661,4475.01063403211,0.0,1.0
2023-06-27,24.5,24.5,24.5,24.5,55,20.7387216678811,20.7387216678811,20.7387216678811,20.7387216678811,64.9750752037397,0.0,1.0
2023-06-28,24.6719,24.6719,24.6719,24.6719,28,20.8842313109305,20.8842313109305,20.8842313109305,20.8842313109305,33.0782201037219,0.0,1.0
2023-06-29,24.59,24.5901,24.5399,24.5593,5987,20.8149047270693,20.8149893749128,20.7724961574546,20.7889178391018,7072.83227717797,0.0,1.0
2023-06-30,24.775,24.775,24.739,24.739,1442,20.9715032376227,20.9715032376227,20.9410300139474,20.9410300139474,1703.52833534168,0.0,1.0
2023-07-03,24.69,24.69,24.68,24.68,363,20.8995525706117,20.8995525706117,20.8910877862574,20.8910877862574,428.83549634468,0.0,1.0
2023-07-05,24.62,24.639,24.6033,24.639,6032,20.840299080132,20.856382170405,20.8261628902604,20.856382170405,7125.99370234467,0.0,1.0
2023-07-06,24.395,24.395,24.35,24.35,432,20.6498414321617,20.6498414321617,20.6117499025676,20.6117499025676,510.34968160028,0.0,1.0
2023-07-07,24.4244,24.59,24.38,24.4,5966,20.6747278981631,20.8149047270693,20.6371442556303,20.6540738243388,7048.02361210019,0.0,1.0
2023-07-10,24.5659,24.5659,24.5659,24.5659,16,20.7945045967756,20.7945045967756,20.7945045967756,20.7945045967756,18.9018400592697,0.0,1.0
2023-07-11,24.695,24.695,24.62,24.62,1220,20.9037849627888,20.9037849627888,20.840299080132,20.840299080132,1441.26530451931,0.0,1.0
2023-07-12,24.955,24.955,24.929,24.929,377,21.1238693559989,21.1238693559989,21.1018609166779,21.1018609166779,445.374606396543,0.0,1.0
2023-07-13,25.0898,25.11,25.06,25.06,2583,21.2379746490941,21.2550735134896,21.2127495917184,21.2127495917184,3051.46580456834,0.0,1.0
2023-07-14,24.8681,24.985,24.865,24.985,4757,21.0503103799606,21.1492637090616,21.0476862968108,21.1492637090616,5619.75332262162,0.0,1.0
2023-07-17,24.945,24.96,24.929,24.929,302,21.1154045716447,21.1281017481761,21.1018609166779,21.1018609166779,356.772231118715,0.0,1.0
2023-07-18,25.02,25.0666,24.98,25.0,1919,21.1788904543015,21.2183363493922,21.1450313168845,21.161960885593,2267.03944210866,0.0,1.0
2023-07-19,25.07,25.1,25.07,25.1,421,21.2212143760727,21.2466087291354,21.2212143760727,21.2466087291354,497.354666559533,0.0,1.0
2023-07-20,24.93,24.99,24.9,24.99,1657,21.1027073951133,21.1534961012388,21.0773130420506,21.1534961012388,1957.52181113812,0.0,1.0
2023-07-21,25.005,25.05,25.005,25.05,336,21.1661932777701,21.2042848073642,21.1661932777701,21.2042848073642,396.938641244664,0.0,1.0
2023-07-24,24.76,24.95,24.76,24.91,8118,21.0831876023925,21.2449729676774,21.0831876023925,21.2109128907753,9533.74242029657,0.14694,1.0
2023-07-25,24.73,24.795,24.73,24.73,4538,21.0576425447159,21.1129901696818,21.0576425447159,21.0576425447159,5329.40663997362,0.0,1.0
2023-07-26,24.85,24.87,24.75,24.75,1293,21.1598227754222,21.1768528138732,21.074672583167,21.074672583167,1518.49334188759,0.0,1.0
2023-07-27,24.6086,24.89,24.6,24.89,2827,20.9542702113181,21.1938828523243,20.9469472947841,21.1938828523243,3320.01599189189,0.0,1.0
2023-07-28,24.7586,24.77,24.7209,24.7209,3313,21.0819954997009,21.091702621618,21.0498938772207,21.0498938772207,3890.77219000278,0.0,1.0
2023-07-31,24.8511,24.8511,24.8099,24.8099,796,21.160759427537,21.160759427537,21.1256775483278,21.1256775483278,934.818793613706,0.0,1.0
2023-08-01,24.6728,24.703,24.6728,24.703,323,21.0089366347459,21.034651992807,21.0089366347459,21.034651992807,379.329736604557,0.0,1.0
2023-08-02,24.5938,24.66,24.58,24.59,7433,20.9416679828643,20.9980374101373,20.9299172563331,20.9384322755586,8729.28152378227,0.0,1.0
2023-08-03,24.49,24.49,24.4264,24.4264,3276,20.8532820833034,20.8532820833034,20.7991265610291,20.7991265610291,3847.31955763631,0.0,1.0
2023-08-04,24.67,24.78,24.67,24.67,4140,21.0065524293628,21.1002176408435,21.0065524293628,21.0065524293628,4861.99724316676,0.0,1.0
2023-08-07,24.7179,24.7466,24.7,24.7,1934,21.047339371453,21.0717774766303,21.0320974870393,21.0320974870393,2271.28083774989,0.0,1.0
2023-08-08,24.75,24.75,24.65,24.65,133,21.074672583167,21.074672583167,20.9895223909117,20.9895223909117,156.194597425406,0.0,1.0
2023-08-09,24.765,24.765,24.7335,24.75,1742,21.0874451120052,21.0874451120052,21.0606228014448,21.074672583167,2045.79690763201,0.0,1.0
2023-08-10,24.7094,24.87,24.7094,24.87,5757,21.0401016051113,21.1768528138732,21.0401016051113,21.1768528138732,6760.99471712829,0.0,1.0
2023-08-11,24.645,24.6906,24.63,24.65,6927,20.985264881299,21.0240933689673,20.9724923524607,20.9895223909117,8135.0374162841,0.0,1.0
2023-08-14,24.6856,24.705,24.59,24.59,19051,21.0198358593546,21.0363549966521,20.9384322755586,20.9384322755586,22373.4080868527,0.0,1.0
2023-08-15,24.585,24.61,24.585,24.61,2284,20.9341747659458,20.9554623140096,20.9341747659458,20.9554623140096,2682.31925202728,0.0,1.0
2023-08-16,24.45,24.6,24.45,24.6,411,20.8192220064013,20.9469472947841,20.8192220064013,20.9469472947841,482.676537908585,0.0,1.0
2023-08-17,24.3371,24.44,24.3371,24.44,710,20.7230874393451,20.8107069871758,20.7230874393451,20.8107069871758,833.820783248409,0.0,1.0
2023-08-18,24.39,24.44,24.39,24.44,450,20.7681318910482,20.8107069871758,20.7681318910482,20.8107069871758,528.477961213778,0.0,1.0
2023-08-21,24.265,24.2677,24.21,24.21,3014,20.770013710297,20.7723248183546,20.7229355831976,20.7229355831976,3521.16811380546,0.12721,1.0
2023-08-22,24.275,24.277,24.27,24.27,8316,20.7785733697696,20.7802853016641,20.7742935400333,20.7742935400333,9715.33975925886,0.0,1.0
2023-08-23,24.4794,24.5,24.0,24.5,34960,20.9535328093898,20.9711657079034,20.5431827342727,20.9711657079034,40842.746270285,0.0,1.0
2023-08-24,24.2984,24.44,24.29,24.44,1656,20.7986029729355,20.9198077510677,20.7914128589785,20.9198077510677,1934.65640227666,0.0,1.0
2023-08-25,24.4404,24.448,24.35,24.35,1197,20.9201501374466,20.9266554786458,20.8427708158142,20.8427708158142,1398.42011686302,0.0,1.0
2023-08-28,24.56,24.56,24.48,24.5168,510,21.0225236647391,21.0225236647391,20.9540463889582,20.9855459358174,595.818094904042,0.0,1.0
2023-08-29,24.735,24.735,24.53,24.53,3958,21.1723177055098,21.1723177055098,20.9968446863213,20.9968446863213,4624.01572476511,0.0,1.0
2023-08-30,24.72,24.79,24.65,24.65,24115,21.1594782163009,21.2193958326092,21.0995605999926,21.0995605999926,28172.8497227667,0.0,1.0
2023-08-31,24.73,24.73,24.715,24.715,270,21.1680378757735,21.1680378757735,21.1551983865646,21.1551983865646,315.433109066846,0.0,1.0
2023-09-01,24.7456,24.82,24.7,24.82,1327,21.1813909445508,21.2450748110271,21.1423588973557,21.2450748110271,1550.29531752483,0.0,1.0
2023-09-05,24.55,24.66,24.55,24.63,3384,21.0139640052665,21.1081202594652,21.0139640052665,21.0824412810474,3953.42830030447,0.0,1.0
2023-09-06,24.5066,24.59,24.44,24.54,10504,20.9768150831553,21.0482026431569,20.9198077510677,21.0054043457939,12271.5162134747,0.0,1.0
2023-09-07,24.58,24.585,24.509,24.51,1181,21.0396429836843,21.0439228134206,20.9788694014288,20.979725367376,1379.72778447387,0.0,1.0
2023-09-08,24.5391,24.65,24.5391,24.65,670,21.0046339764413,21.0995605999926,21.0046339764413,21.0995605999926,782.741418795508,0.0,1.0
2023-09-11,24.58,24.61,24.5699,24.61,7113,21.0396429836843,21.0653219621022,21.030997727617,21.0653219621022,8309.91001774992,0.0,1.0
2023-09-12,24.55,24.55,24.55,24.55,184,21.0139640052665,21.0139640052665,21.0139640052665,21.0139640052665,214.961822475184,0.0,1.0
2023-09-13,24.6094,24.6094,24.6094,24.6094,163,21.0648083825338,21.0648083825338,21.0648083825338,21.0648083825338,190.428136214429,0.0,1.0
2023-09-14,24.64,24.64,24.64,24.64,81,21.09100094052,21.09100094052,21.09100094052,21.09100094052,94.6299327200539,0.0,1.0
2023-09-15,24.5594,24.59,24.5594,24.59,2324,21.0220100851707,21.0482026431569,21.0220100851707,21.0482026431569,2715.06127952353,0.0,1.0
2023-09-18,24.3941,24.41,24.39,24.39,3270,21.0063373486764,21.0200292153099,21.0028067415571,21.0028067415571,3797.36389433097,0.14699,1.0
2023-09-19,24.335,24.37,24.335,24.37,6899,20.9554449387368,20.9855842678042,20.9554449387368,20.9855842678042,8011.62492568484,0.0,1.0
2023-09-20,24.3044,24.37,24.3044,24.37,298,20.929094553895,20.9855842678042,20.929094553895,20.9855842678042,346.059461929857,0.0,1.0
2023-09-21,24.13,24.27,24.11,24.19,33111,20.7789145827705,20.8994718990402,20.7616921090177,20.8305820040289,38450.922295166,0.0,1.0
2023-09-22,24.13,24.15,24.13,24.146,1295,20.7789145827705,20.7961370565233,20.7789145827705,20.7926925617727,1503.84900402404,0.0,1.0
2023-09-25,24.1,24.1189,24.08,24.08,982,20.7530808721413,20.7693561098377,20.7358583983884,20.7358583983884,1140.37044166147,0.0,1.0
2023-09-26,23.9671,24.0202,23.951,24.02,1257,20.6386375340538,20.6843632018675,20.6247734426828,20.68419097713,1459.72061626117,0.0,1.0
2023-09-27,23.91,23.93,23.91,23.92,1729,20.5894673714895,20.6066898452423,20.5894673714895,20.5980786083659,2007.84164321048,0.0,1.0
2023-09-28,24.03,24.05,23.9598,23.9598,3988,20.6928022140064,20.7100246877592,20.632351331134,20.632351331134,4631.15816837674,0.0,1.0
2023-09-29,23.9878,23.9878,23.9878,23.9878,146,20.656462794388,20.656462794388,20.656462794388,20.656462794388,169.545910878386,0.0,1.0
2023-10-02,23.833,23.89,23.81,23.89,1722,20.5231608475412,20.5722448977367,20.5033550027254,20.5722448977367,1999.71272967521,0.0,1.0
2023-10-03,23.556,23.67,23.556,23.67,1361,20.2846295860647,20.3827976864557,20.2846295860647,20.3827976864557,1580.49304592797,0.0,1.0
2023-10-04,23.6719,23.68,23.6,23.61,1842,20.3844338214623,20.3914089233322,20.3225190283209,20.3311302651973,2139.06553313689,0.0,1.0
2023-10-05,23.7021,23.705,23.6304,23.65,2307,20.410439756829,20.4129370155232,20.3486971884252,20.3655752127029,2679.05764655094,0.0,1.0
2023-10-06,23.7536,23.77,23.54,23.6,6427,20.4547876267425,20.4689100552198,20.2708516070625,20.3225190283209,7463.50389873553,0.0,1.0
2023-10-09,24.12,24.12,23.7807,23.7807,17712,20.7703033458941,20.7703033458941,20.4781240786776,20.4781240786776,20568.473790945,0.0,1.0
2023-10-10,24.08,24.11,23.8532,23.8532,12944,20.7358583983884,20.7616921090177,20.5405555460315,20.5405555460315,15031.5224000674,0.0,1.0
2023-10-11,23.93,23.97,23.795,23.9558,7008,20.6066898452423,20.641134792748,20.4904381474108,20.6289068363835,8138.20372216254,0.0,1.0
2023-10-12,23.755,23.86,23.74,23.86,3722,20.4559931999052,20.5464111871075,20.4430763445906,20.5464111871075,4322.25945403667,0.0,1.0
2023-10-13,23.69,24.02,23.69,23.94,17442,20.4000201602086,20.68419097713,20.4000201602086,20.6153010821187,20254.9299831562,0.0,1.0
2023-10-16,23.73,23.78,23.7,23.78,4086,20.4344651077142,20.4775212920962,20.408631397085,20.4775212920962,4744.96295787045,0.0,1.0
2023-10-17,23.61,23.64,23.6,23.64,3411,20.3311302651973,20.3569639758265,20.3225190283209,20.3569639758265,3961.10343839846,0.0,1.0
2023-10-18,23.455,23.56,23.455,23.5596,1954,20.197656093613,20.2880740808153,20.197656093613,20.2877296313402,2269.12814970114,0.0,1.0
2023-10-19,23.401,23.55,23.401,23.51,2883,20.1511554144804,20.2794628439389,20.1511554144804,20.2450178964332,3347.95110316703,0.0,1.0
2023-10-20,23.46,23.46,23.38,23.46,966,20.2019617120512,20.2019617120512,20.1330718170399,20.2019617120512,1121.79006786658,0.0,1.0
2023-10-23,23.39,23.43,23.235,23.235,456,20.2718418993032,20.3065094356851,20.1375051958235,20.1375051958235,526.140646369515,0.15115,1.0
2023-10-24,23.555,23.5699,23.5,23.5,2536,20.4148454868785,20.4277591441807,20.3671776243534,20.3671776243534,2926.08043682694,0.0,1.0
2023-10-25,23.39,23.52,23.39,23.52,8624,20.2718418993032,20.3845113925443,20.2718418993032,20.3845113925443,9950.51959274275,0.0,1.0
2023-10-26,23.525,23.525,23.43,23.43,644,20.3888448345921,20.3888448345921,20.3065094356851,20.3065094356851,743.058281276242,0.0,1.0
2023-10-27,23.45,23.47,23.45,23.46,3607,20.3238432038761,20.341176972067,20.3238432038761,20.3325100879715,4161.81866547112,0.0,1.0
2023-10-30,23.59,23.59,23.5041,23.5399,26626,20.4451795812126,20.4451795812126,20.3707310468325,20.4017584918943,30721.5369522691,0.0,1.0
2023-10-31,23.605,23.72,23.53,23.54,23117,20.4581799073558,20.5578490744537,20.3931782766398,20.4018451607353,26672.7923730791,0.0,1.0
2023-11-01,23.88,23.89,23.69,23.7,67252,20.6965192199812,20.7051861040767,20.5318484221673,20.5405153062628,77596.5148018479,0.0,1.0
2023-11-02,24.1833,24.25,24.1201,24.159,8277,20.9593858145968,21.0171939315136,20.9046111071135,20.9383252862448,9550.14502193086,0.0,1.0
2023-11-03,24.5051,24.52,24.39,24.459,4884,21.238286144789,21.2511998020913,21.1385303088502,21.1983318091089,5635.24323874717,0.0,1.0
2023-11-06,24.42,24.5,24.37,24.5,6720,21.1645309611366,21.2338660339004,21.1211965406593,21.2338660339004,7753.65163070863,0.0,1.0
2023-11-07,24.39,24.42,24.3399,24.34,269022,21.1385303088502,21.1645309611366,21.0951092195319,21.0951958883728,310402.212648288,0.0,1.0
2023-11-08,24.44,24.44,24.37,24.42,11933,21.1818647293275,21.1818647293275,21.1211965406593,21.1645309611366,13768.5007305426,0.0,1.0
2023-11-09,24.2,24.46,24.2,24.46,7815,20.9738595110363,21.1991984975185,20.9738595110363,21.1991984975185,9017.08147231962,0.0,1.0
2023-11-10,24.335,24.335,24.335,24.335,214,21.0908624463251,21.0908624463251,21.0908624463251,21.0908624463251,246.916882287447,0.0,1.0
2023-11-13,24.2953,24.33,24.25,24.29,3590,21.0564549164661,21.0865290042774,21.0171939315136,21.0518614678955,4142.20377295297,0.0,1.0
2023-11-14,24.61,24.685,24.52,24.52,11954,21.3292017589505,21.3942033896665,21.2511998020913,21.2511998020913,13792.7308918885,0.0,1.0
2023-11-15,24.505,24.57,24.5,24.55,3916,21.2381994759481,21.2945342225686,21.2338660339004,21.2772004543777,4518.34818241889,0.0,1.0
2023-11-16,24.515,24.56,24.45,24.54,8381,21.2468663600436,21.2858673384732,21.190531613423,21.2685335702822,9670.1420114537,0.0,1.0
2023-11-17,24.56,24.56,24.4962,24.52,2998,21.2858673384732,21.2858673384732,21.2305726179441,21.2511998020913,3459.14398643816,0.0,1.0
2023-11-20,24.475,24.49,24.4305,24.4305,5707,21.3316631540336,21.3447366963139,21.2928783119354,21.2928783119354,6547.95755921114,0.13784,1.0
2023-11-21,24.48,24.52,24.42,24.42,5867,21.3360210014604,21.3708837808746,21.2837268323392,21.2837268323392,6731.53443138106,0.0,1.0
2023-11-22,24.575,24.5798,24.4801,24.4801,6686,21.418820102569,21.4230036360987,21.3361081584089,21.3361081584089,7671.21854580088,0.0,1.0
2023-11-24,24.5411,24.5595,24.5101,24.5101,4689,21.3892738970155,21.405310775546,21.3622552429695,21.3622552429695,5379.94971002996,0.0,1.0
2023-11-27,24.66,24.66,24.47,24.57,25709,21.4929035088241,21.4929035088241,21.3273053066069,21.4144622551422,29497.3612913543,0.0,1.0
2023-11-28,24.77,24.77,24.5525,24.5525,14920,21.588776152213,21.588776152213,21.3992097891485,21.3992097891485,17118.5433298458,0.0,1.0
2023-11-29,24.81,24.909,24.81,24.81,7435,21.6236389316271,21.7099243106772,21.6236389316271,21.6236389316271,8530.58777864637,0.0,1.0
2023-11-30,24.7713,24.79,24.6904,24.7883,11667,21.589909192544,21.6062075419201,21.5193992211788,21.604725873795,13386.1960475409,0.0,1.0
2023-12-01,25.0124,25.0124,24.8201,24.8201,5158,21.8000445954628,21.8000445954628,21.6324417834292,21.6324417834292,5918.05941657805,0.0,1.0
2023-12-04,24.95,24.98,24.9,24.912,6213,21.7456586595767,21.7718057441373,21.702080185309,21.7125390191332,7128.51941744852,0.0,1.0
2023-12-05,24.9802,25.0,24.962,24.962,1261,21.7719800580344,21.7892371338444,21.7561174934009,21.7561174934009,1446.81522378924,0.0,1.0
2023-12-06,24.97,25.06,24.97,25.06,3138,21.7630900492838,21.8415313029656,21.7630900492838,21.8415313029656,3600.40140543271,0.0,1.0
2023-12-07,25.0,25.0466,24.9801,25.03,5099,21.7892371338444,21.8298522718619,21.7718929010858,21.815384218405,5850.36544496539,0.0,1.0
2023-12-08,24.9584,24.97,24.9399,24.96,2355,21.7529798432536,21.7630900492838,21.7368558077746,21.7543743544302,2702.02208725114,0.0,1.0
2023-12-11,24.95,24.95,24.871,24.905,3629,21.7456586595767,21.7456586595767,21.6768046702337,21.7064380327358,4163.75293190418,0.0,1.0
2023-12-12,24.97,25.0,24.87,24.93,5665,21.7630900492838,21.7892371338444,21.6759331007484,21.7282272698696,6499.76863026651,0.0,1.0
2023-12-13,25.35,25.39,25.05,25.05,5846,22.0942864537182,22.1291492331323,21.8328156081121,21.8328156081121,6707.43996690875,0.0,1.0
2023-12-14,25.48,25.58,25.46,25.47,19022,22.2075904868142,22.2947474353496,22.1901590971071,22.1988747919606,21824.9953901023,0.0,1.0
2023-12-15,25.4451,25.51,25.38,25.49,15564,22.1771727117753,22.2337375713748,22.1204335382788,22.2163061816677,17857.4402403298,0.0,1.0
2023-12-18,25.345,25.41,25.27,25.41,5969,22.2185199681605,22.2755017711958,22.152771733889,22.2755017711958,6808.9281021775,0.14754,1.0
2023-12-19,25.435,25.5,25.4081,25.445,34673,22.2974178492863,22.3543996523217,22.273836149261,22.3061842805226,39552.012746993,0.0,1.0
2023-12-20,25.4216,25.55,25.41,25.4684,11613,22.2856708314298,22.3982318085027,22.2755017711958,22.3266977296153,13247.1238148077,0.0,1.0
2023-12-21,25.545,25.59,25.4502,25.59,4782,22.3938485928846,22.4332975334475,22.3107428247654,22.4332975334475,5454.89934404637,0.0,1.0
2023-12-22,25.52,25.62,25.52,25.61,5508,22.3719325147941,22.4595968271561,22.3719325147941,22.4508303959199,6283.05846654275,0.0,1.0
2023-12-26,25.555,25.58,25.53,25.549,19147,22.4026150241208,22.4245311022113,22.3806989460303,22.3973551653791,21841.270962036,0.0,1.0
2023-12-27,25.69,25.71,25.59,25.64,7403,22.5209618458096,22.538494708282,22.4332975334475,22.4771296896285,8444.71347636454,0.0,1.0
2023-12-28,25.5813,25.63,25.55,25.63,8531,22.425670738272,22.4683632583923,22.3982318085027,22.4683632583923,9731.4400468548,0.0,1.0
2023-12-29,25.4719,25.63,25.4719,25.63,10367,22.3297659805479,22.4683632583923,22.3297659805479,22.4683632583923,11825.7928690357,0.0,1.0
2024-01-02,25.37,25.41,25.35,25.4,20476,22.240436046251,22.2755017711958,22.2229031837786,22.2667353399596,23357.2812565231,0.0,1.0
2024-01-03,25.31,25.339,25.205,25.21,6459,22.1878374588338,22.2132601094188,22.0957899308536,22.1001731464717,7367.87847411031,0.0,1.0
2024-01-04,25.23,25.32,25.22,25.32,86825,22.1177060089442,22.19660389007,22.108939577708,22.19660389007,99042.5837613604,0.0,1.0
2024-01-05,25.255,25.36,25.2202,25.23,10612,22.1396220870347,22.2316696150148,22.1091149063327,22.1177060089442,12105.2680550021,0.0,1.0
2024-01-08,25.4439,25.46,25.25,25.25,9491,22.3052199730866,22.3193339273769,22.1352388714166,22.1352388714166,10826.5264898252,0.0,1.0
2024-01-09,25.465,25.47,25.37,25.39,10180,22.323717142995,22.3281003586131,22.240436046251,22.2579689087234,11612.4791556654,0.0,1.0
2024-01-10,25.535,25.585,25.53,25.53,5122,22.3850821616484,22.4289143178294,22.3806989460303,22.3806989460303,5842.74245926506,0.0,1.0
2024-01-11,25.6334,25.64,25.56,25.595,62321,22.4713438450126,22.4771296896285,22.4069982397389,22.4376807490656,71090.5023045409,0.0,1.0
2024-01-12,25.675,25.73,25.67,25.71,9967,22.5078121989553,22.5560275707544,22.5034289833372,22.538494708282,11369.5068511313,0.0,1.0
2024-01-16,25.5091,25.575,25.5091,25.55,9365,22.3623771047466,22.4201478865932,22.3623771047466,22.3982318085027,10682.7963941854,0.0,1.0
2024-01-17,25.4226,25.45,25.3,25.35,22927,22.2865474745535,22.3105674961407,22.1790710275976,22.2229031837786,26153.1738312319,0.0,1.0
2024-01-18,25.4503,25.48,25.42,25.43,14355,22.3108304890777,22.3368667898493,22.284268202432,22.2930346336682,16374.964467542,0.0,1.0
2024-01-19,25.49,25.49,25.35,25.372,12335,22.3456332210855,22.3456332210855,22.2229031837786,22.2421893324983,14070.720077125,0.0,1.0
2024-01-22,25.4089,25.46,25.35,25.43,96377,22.3949356303579,22.4399742274916,22.343022257145,22.4135327810335,109347.648759501,0.13734,1.0
2024-01-23,25.335,25.38,25.335,25.3699,5521,22.329801533916,22.3694637036032,22.329801533916,22.3605617499623,6264.02947592477,0.0,1.0
2024-01-24,25.3373,25.47,25.3373,25.47,7760,22.3318287114777,22.4487880429777,22.3318287114777,22.4487880429777,8804.35948798704,0.0,1.0
2024-01-25,25.535,25.535,25.41,25.41,1089,22.506077843637,22.506077843637,22.3959051500614,22.3959051500614,1235.56024257962,0.0,1.0
2024-01-26,25.5424,25.6,25.5243,25.6,2358,22.5126000670967,22.5633676442964,22.4966470610669,22.5633676442964,2675.34531864348,0.0,1.0
2024-01-29,25.5963,25.62,25.525,25.56,17680,22.5601065325665,22.5809952752685,22.497264028151,22.5281123823521,20059.4169777849,0.0,1.0
2024-01-30,25.57,25.57,25.46,25.57,24181,22.5369261978382,22.5369261978382,22.4399742274916,22.5369261978382,27435.3372137905,0.0,1.0
2024-01-31,25.4958,25.5896,25.4958,25.5896,3084,22.4715276869317,22.5542012761909,22.4715276869317,22.5542012761909,3499.05214702989,0.0,1.0
2024-02-01,25.65,25.67,25.5929,25.599,15287,22.6074367217266,22.6250643526987,22.5571098353013,22.5624862627478,17344.3612748528,0.0,1.0
2024-02-02,25.55,25.6,25.47,25.56,16554,22.5192985668661,22.5633676442964,22.4487880429777,22.5281123823521,18781.8771861001,0.0,1.0
2024-02-05,25.4297,25.4598,25.37,25.4598,11526,22.4132683665689,22.4397979511819,22.3606498881171,22.4397979511819,13077.1968374405,0.0,1.0
2024-02-06,25.54,25.58,25.45,25.45,4788,22.51048475138,22.5457400133243,22.4311604120056,22.4311604120056,5432.38057068066,0.0,1.0
2024-02-07,25.5781,25.64,25.56,25.64,17654,22.5440653883819,22.5986229062406,22.5281123823521,22.5986229062406,20029.9178351705,0.0,1.0
2024-02-08,25.555,25.57,25.54,25.55,9340,22.5237054746091,22.5369261978382,22.51048475138,22.5192985668661,10596.9996930153,0.0,1.0
2024-02-09,25.6066,25.65,25.56,25.65,5994,22.5691847625172,22.6074367217266,22.5281123823521,22.6074367217266,6800.68695502501,0.0,1.0
2024-02-12,25.545,25.64,25.545,25.64,1727,22.5148916591231,22.5986229062406,22.5148916591231,22.5986229062406,1959.42381904041,0.0,1.0
2024-02-13,25.34,25.41,25.29,25.39,299538,22.334208441659,22.3959051500614,22.2901393642287,22.3782775190892,339850.545401115,0.0,1.0
2024-02-14,25.46,25.49,25.4,25.46,16521,22.4399742274916,22.4664156739498,22.3870913345753,22.4399742274916,18744.435966628,0.0,1.0
2024-02-15,25.5349,25.57,25.475,25.51,12148,22.5059897054822,22.5369261978382,22.4531949507207,22.4840433049219,13782.9070953693,0.0,1.0
2024-02-16,25.4741,25.475,25.44,25.44,911,22.452401707327,22.4531949507207,22.4223465965195,22.4223465965195,1033.60457391188,0.0,1.0
2024-02-20,25.41,25.435,25.25,25.34,50069,22.5170774853636,22.5392312412524,22.3752934476754,22.455046968875,56501.7059086367,0.13748,1.0
2024-02-21,25.3444,25.39,25.3099,25.32,21015,22.4589460299114,22.4993544806526,22.4283738467849,22.437323964164,23714.9403756816,0.0,1.0
2024-02-22,25.4613,25.51,25.35,25.51,69864,22.5625369924474,22.6056925089188,22.4639084712305,22.6056925089188,78839.904563722,0.0,1.0
2024-02-23,25.449,25.52,25.44,25.46,30841,22.5516373445501,22.6145540112743,22.5436619924302,22.5613849971412,34803.3536105827,0.0,1.0
2024-02-26,25.325,25.43,25.325,25.43,11009,22.4417547153417,22.5348004900746,22.4417547153417,22.5348004900746,12423.4013131515,0.0,1.0
2024-02-27,25.3357,25.3449,25.3,25.31,4904,22.4512365228621,22.4593891050292,22.4196009594529,22.4284624618085,5534.05032606912,0.0,1.0
2024-02-28,25.3655,25.39,25.27,25.34,140094,22.4776437998816,22.4993544806526,22.3930164523864,22.455046968875,158092.831643623,0.0,1.0
2024-02-29,25.35,25.41,25.35,25.41,11176,22.4639084712305,22.5170774853636,22.4639084712305,22.5170774853636,12611.8569421184,0.0,1.0
2024-03-01,25.49,25.51,25.34,25.4,12165,22.5879695042077,22.6056925089188,22.455046968875,22.5082159830081,13727.9205172575,0.0,1.0
2024-03-04,25.5027,25.54,25.435,25.54,27143,22.5992236121992,22.6322770159853,22.5392312412524,22.6322770159853,30630.2463296277,0.0,1.0
2024-03-05,25.4785,25.54,25.46,25.475,22214,22.5777787764989,22.6322770159853,22.5613849971412,22.5746772506745,25067.9840830545,0.0,1.0
2024-03-06,25.525,25.579,25.52,25.53,18715,22.618984762452,22.6668368751718,22.6145540112743,22.6234155136298,21119.4436893115,0.0,1.0
2024-03-07,25.554,25.61,25.54,25.58,14738,22.644683119283,22.6943075324739,22.6322770159853,22.6677230254074,16631.4913755315,0.0,1.0
2024-03-08,25.55,25.63,25.55,25.61,4126,22.6411385183408,22.7120305371849,22.6411385183408,22.6943075324739,4656.09535998393,0.0,1.0
2024-03-11,25.568,25.58,25.53,25.55,17750,22.6570892225808,22.6677230254074,22.6234155136298,22.6411385183408,20030.4635578561,0.0,1.0
2024-03-12,25.576,25.61,25.5375,25.57,20882,22.6641784244652,22.6943075324739,22.6300616403964,22.6588615230519,23564.8529586001,0.0,1.0
2024-03-13,25.5877,25.635,25.58,25.58,7136,22.6745463822211,22.7164612883627,22.6677230254074,22.6677230254074,8052.81058866828,0.0,1.0
2024-03-14,25.44,25.59,25.41,25.59,16407,22.5436619924302,22.6765845277629,22.5170774853636,22.6765845277629,18514.9191883801,0.0,1.0
2024-03-15,25.44,25.46,25.415,25.4299,24922,22.5436619924302,22.5613849971412,22.5215082365414,22.5347118750511,28123.8993120502,0.0,1.0
2024-03-18,25.38,25.4,25.3599,25.3699,7893,22.6058077084494,22.6236215837121,22.5879047638103,22.5968117014417,8861.63160297628,0.13013,1.0
2024-03-19,25.51,25.51,25.369,25.42,8392,22.7215978976574,22.7215978976574,22.5960100770549,22.6414354589749,9421.86905006675,0.0,1.0
2024-03-20,25.6166,25.62,25.454,25.454,20320,22.8165458528079,22.8195742116026,22.6717190469216,22.6717190469216,22813.6772041655,0.0,1.0
2024-03-21,25.66,25.7,25.6313,25.6842,19901,22.8552019621281,22.8908297126536,22.829639051126,22.876756751196,22343.2573838631,0.0,1.0
2024-03-22,25.64,25.7,25.64,25.7,9790,22.8373880868653,22.8908297126536,22.8373880868653,22.8908297126536,10991.432078188,0.0,1.0
2024-03-25,25.58,25.61,25.5401,25.58,14130,22.783946461077,22.8106672739712,22.7484077799278,22.783946461077,15864.0383314399,0.0,1.0
2024-03-26,25.51,25.61,25.51,25.61,6149,22.7215978976574,22.8106672739712,22.7215978976574,22.8106672739712,6903.60733899672,0.0,1.0
2024-03-27,25.67,25.68,25.565,25.6,4842,22.8641088997595,22.8730158373909,22.77058605463,22.8017603363398,5436.21186134691,0.0,1.0
2024-03-28,25.63,25.67,25.6,25.64,10859,22.828481149234,22.8641088997595,22.8017603363398,22.8373880868653,12191.6201161433,0.0,1.0
2024-04-01,25.5131,25.65,25.47,25.65,14870,22.7243590483231,22.8462950244967,22.6859701471318,22.8462950244967,16694.8513792294,0.0,1.0
2024-04-02,25.4672,25.4672,25.41,25.43,13856,22.683476204595,22.683476204595,22.6325285213435,22.6503423966063,15556.4129596908,0.0,1.0
2024-04-03,25.4961,25.52,25.4,25.42,22393,22.7092172543497,22.7305048352887,22.6236215837121,22.6414354589749,25141.0764583109,0.0,1.0
2024-04-04,25.46,25.63,25.45,25.63,21790,22.6770632095004,22.828481149234,22.6681562718691,22.828481149234,24464.076096396,0.0,1.0
2024-04-05,25.455,25.47,25.455,25.46,5889,22.6726097406848,22.6859701471318,22.6726097406848,22.6770632095004,6611.70005193554,0.0,1.0
2024-04-08,25.5049,25.53,25.45,25.45,24022,22.7170553594654,22.7394117729201,22.6681562718691,22.6681562718691,26969.9878837826,0.0,1.0
2024-04-09,25.5606,25.59,25.51,25.57,10055,22.7666670020722,22.7928533987084,22.7215978976574,22.7750395234457,11288.9529669234,0.0,1.0
2024-04-10,25.2946,25.4,25.26,25.35,10236,22.5297424610774,22.6236215837121,22.4989244568728,22.5790868955552,11492.1653475314,0.0,1.0
2024-04-11,25.275,25.3088,25.2161,25.23,3171,22.5122848633199,22.5423903125139,22.459823000671,22.4722036439786,3560.14618181145,0.0,1.0
2024-04-12,25.2654,25.285,25.23,25.26,36701,22.5037342031937,22.5211918009513,22.4722036439786,22.4989244568728,41204.9590093543,0.0,1.0
2024-04-15,25.0926,25.3,25.07,25.3,12146,22.3498223209234,22.5345522073983,22.3296926418765,22.5345522073983,13636.5611870962,0.0,1.0
2024-04-16,25.035,25.1,25.0,25.05,5783,22.2985183601667,22.3564134547707,22.2673440784568,22.3118787666138,6492.69169644138,0.0,1.0
2024-04-17,25.0666,25.139,25.06,25.0899,8239,22.3266642830819,22.3911505115331,22.3207857042451,22.347417447763,9250.09283883459,0.0,1.0
2024-04-18,25.0876,25.1,25.029,25.08,6294,22.3453688521078,22.3564134547707,22.2931741975878,22.3385995795079,7066.40178755006,0.0,1.0
2024-04-19,25.15,25.18,25.14,25.14,19075,22.4009481429276,22.4276689558217,22.3920412052962,22.3920412052962,21415.8903872764,0.0,1.0
2024-04-22,25.165,25.17,25.0476,25.085,4025,22.54263079983,22.547109764821,22.4374647018407,22.4709673599736,4493.22556446091,0.14407,1.0
2024-04-23,25.265,25.28,25.24,25.25,5836,22.6322100996505,22.6456469946236,22.6098152746954,22.6187732046774,6514.89798613512,0.0,1.0
2024-04-24,25.215,25.23,25.1799,25.23,7277,22.5874204497402,22.6008573447133,22.5559781155032,22.6008573447133,8123.52855467878,0.0,1.0
2024-04-25,25.1429,25.159,25.02,25.06,9445,22.5228337745697,22.5372560418408,22.4127408150903,22.4485725350185,10543.7305481573,0.0,1.0
2024-04-26,25.2511,25.27,25.18,25.18,6154,22.6197585769754,22.6366890646415,22.5560676948031,22.5560676948031,6869.89071396087,0.0,1.0
2024-04-29,25.36,25.36,25.29,25.31,9504,22.71731043448,22.71731043448,22.6546049246056,22.6725207845697,10609.5939787917,0.0,1.0
2024-04-30,25.2009,25.34,25.2009,25.34,3267,22.5747897684655,22.6993945745159,22.5747897684655,22.6993945745159,3647.04793020965,0.0,1.0
2024-05-01,25.3343,25.42,25.18,25.18,8865,22.6942885544261,22.7710580143723,22.5560676948031,22.5560676948031,9896.25953514185,0.0,1.0
2024-05-02,25.4763,25.49,25.34,25.34,16737,22.8214911601712,22.8337635242466,22.6993945745159,22.6993945745159,18684.0040428279,0.0,1.0
2024-05-03,25.6195,25.65,25.575,25.65,8560,22.9497687175142,22.9770904039594,22.9099059290941,22.9770904039594,9555.77908864232,0.0,1.0
2024-05-06,25.6454,25.68,25.64,25.67,9544,22.9729697561677,23.0039641939056,22.9681324739774,22.9950062639235,10654.2471521031,0.0,1.0
2024-05-07,25.6625,25.73,25.63,25.68,6054,22.988287816437,23.0487538438158,22.9591745439953,23.0039641939056,6758.25778068232,0.0,1.0
2024-05-08,25.61,25.62,25.6001,25.61,7721,22.9412586840312,22.9502166140133,22.932390333349,22.9412586840312,8619.17877843546,0.0,1.0
2024-05-09,25.6107,25.62,25.57,25.57,4489,22.94188573913,22.9502166140133,22.905426964103,22.905426964103,5011.20237487329,0.0,1.0
2024-05-10,25.575,25.58,25.54,25.58,5525,22.9099059290941,22.9143848940851,22.8785531741569,22.9143848940851,6167.71956363888,0.0,1.0
2024-05-13,25.565,25.61,25.5461,25.61,8372,22.900947999112,22.9412586840312,22.8840175114459,22.9412586840312,9345.9091740787,0.0,1.0
2024-05-14,25.605,25.63,25.5601,25.5601,8323,22.9367797190402,22.9591745439953,22.8965586134208,22.8965586134208,9291.20903677222,0.0,1.0
2024-05-15,25.7461,25.77,25.69,25.7,9518,23.0631761110869,23.084585563744,23.0129221238876,23.0218800538697,10625.2225894507,0.0,1.0
2024-05-16,25.695,25.73,25.695,25.73,894,23.0174010888787,23.0487538438158,23.0174010888787,23.0487538438158,997.998423510074,0.0,1.0
2024-05-17,25.705,25.71,25.6709,25.68,18265,23.0263590188607,23.0308379838517,22.9958124776219,23.0039641939056,20389.7552633239,0.0,1.0
2024-05-20,25.54,25.56,25.53,25.54,4355,23.0158065773419,23.0338299184361,23.0067949067947,23.0158065773419,4832.62229486661,0.15322,1.0
2024-05-21,25.56,25.59,25.5407,25.57,6624,23.0338299184361,23.0608649300775,23.0164373942802,23.0428415889832,7350.46844573972,0.0,1.0
2024-05-22,25.4651,25.5017,25.4575,25.4999,9939,22.9483091649439,22.9812918791464,22.9414602953281,22.9796697784479,11029.0316851158,0.0,1.0
2024-05-23,25.365,25.51,25.36,25.51,7300,22.8581023427673,22.9887715657005,22.8535965074937,22.9887715657005,8100.60683180856,0.0,1.0
2024-05-24,25.475,25.48,25.375,25.4,10618,22.9572307187856,22.9617365540591,22.8671140133144,22.8896431896822,11782.4990876909,0.0,1.0
2024-05-28,25.365,25.44,25.35,25.43,77531,22.8581023427673,22.9256898718707,22.8445848369466,22.9166782013235,86033.9929146506,0.0,1.0
2024-05-29,25.2571,25.31,25.25,25.31,15912,22.7608664175639,22.8085381547581,22.7544681314754,22.8085381547581,17657.1035490052,0.0,1.0
2024-05-30,25.3392,25.38,25.29,25.29,13404,22.8348522327557,22.871619848588,22.7905148136639,22.7905148136639,14874.045749803,0.0,1.0
2024-05-31,25.468,25.49,25.39,25.39,18003,22.9509225494026,22.9707482246063,22.8806315191351,22.8806315191351,19977.4280538424,0.0,1.0
2024-06-03,25.5654,25.59,25.5002,25.54,18967,23.0386962205315,23.0608649300775,22.9799401285643,23.0158065773419,21047.1520245087,0.0,1.0
2024-06-04,25.5128,25.55,25.51,25.53,10584,22.9912948334537,23.024818247889,22.9887715657005,23.0067949067947,11744.7702339537,0.0,1.0
2024-06-05,25.5995,25.61,25.53,25.55,28915,23.0694260170972,23.0788882711717,23.0067949067947,23.024818247889,32086.1707591431,0.0,1.0
2024-06-06,25.556,25.6,25.53,25.6,3959,23.0302252502172,23.0698766006246,23.0067949067947,23.0698766006246,4393.19211604523,0.0,1.0
2024-06-07,25.4741,25.48,25.44,25.44,8754,22.9564196684363,22.9617365540591,22.9256898718707,22.9256898718707,9714.07016515785,0.0,1.0
2024-06-10,25.51,25.51,25.47,25.47,3867,22.9887715657005,22.9887715657005,22.952724883512,22.952724883512,4291.10227652106,0.0,1.0
2024-06-11,25.55,25.55,25.4699,25.49,5526,23.024818247889,23.024818247889,22.9526347668066,22.9707482246063,6132.0484044622,0.0,1.0
2024-06-12,25.6545,25.73,25.6545,25.73,4247,23.1189902051064,23.1870283177371,23.1189902051064,23.1870283177371,4712.77770064259,0.0,1.0
2024-06-13,25.64,25.72,25.63,25.72,8569,23.105923282813,23.17801664719,23.0969116122659,23.17801664719,9508.78081394079,0.0,1.0
2024-06-14,25.53,25.54,25.49,25.5302,8697,23.0067949067947,23.0158065773419,22.9707482246063,23.0069751402057,9650.81885153962,0.0,1.0
2024-06-17,25.57,25.6,25.48,25.48,9489,23.0428415889832,23.0698766006246,22.9617365540591,22.9617365540591,10529.6792091824,0.0,1.0
2024-06-18,25.6672,25.68,25.56,25.56,12934,23.1304350267012,23.1419699650015,23.0338299184361,23.0338299184361,14352.4998304948,0.0,1.0
2024-06-20,25.6451,25.66,25.5901,25.62,9104,23.1105192347921,23.1239466239073,23.0609550467829,23.0878999417188,10102.4554242171,0.0,1.0
2024-06-21,25.685,25.69,25.62,25.6299,8378,23.1464758002751,23.1509816355486,23.0878999417188,23.0968214955605,9296.83342971125,0.0,1.0
2024-06-24,25.5,25.54,25.48,25.54,4312,23.125226281125,23.1615011458797,23.1070888487476,23.1615011458797,4754.80752764556,0.16142,1.0
2024-06-25,25.5,25.52,25.4965,25.5,3245,23.125226281125,23.1433637135023,23.1220522304589,23.125226281125,3578.23525677408,0.0,1.0
2024-06-26,25.45,25.47,25.4229,25.46,9132,23.0798827001816,23.0980201325589,23.0553064793103,23.0889514163703,10069.7825469525,0.0,1.0
2024-06-27,25.455,25.46,25.43,25.46,9694,23.0844170582759,23.0889514163703,23.0617452678042,23.0889514163703,10689.4954019008,0.0,1.0
2024-06-28,25.3969,25.51,25.3969,25.48,6246,23.0317278172197,23.1342949973137,23.0317278172197,23.1070888487476,6887.41368684467,0.0,1.0
2024-07-01,25.375,25.44,25.365,25.44,4442,23.0118673287665,23.0708139839929,23.0027986125778,23.0708139839929,4898.15747629907,0.0,1.0
2024-07-02,25.4364,25.46,25.38,25.38,6899,23.067549246165,23.0889514163703,23.0164016868609,23.0164016868609,7607.47150585035,0.0,1.0
2024-07-03,25.4746,25.49,25.43,25.4699,34062,23.1021917420057,23.1161575649363,23.0617452678042,23.0979294453971,37559.8919310444,0.0,1.0
2024-07-05,25.63,25.63,25.57,25.57,2252,23.2431195915778,23.2431195915778,23.1887072944457,23.1887072944457,2483.26218744383,0.0,1.0
2024-07-08,25.605,25.62,25.56,25.57,9658,23.2204478011061,23.2340508753891,23.179638578257,23.1887072944457,10649.7984930429,0.0,1.0
2024-07-09,25.5673,25.6,25.55,25.6,10060,23.1862587410748,23.2159134430117,23.1705698620684,23.2159134430117,11093.080641956,0.0,1.0
2024-07-10,25.6358,25.65,25.572,25.576,13249,23.2483794469672,23.2612570239551,23.1905210376834,23.1941485241589,14609.5651516178,0.0,1.0
2024-07-11,25.7651,25.77,25.72,25.75,18902,23.3656379472868,23.3700816182192,23.3247380372759,23.3519441858419,20843.0825342199,0.0,1.0
2024-07-12,25.845,25.85,25.7374,25.76,11623,23.4380969896343,23.4426313477287,23.3405176034442,23.3610129020306,12816.5881015363,0.0,1.0
2024-07-15,25.835,25.85,25.79,25.7974,14333,23.4290282734456,23.4426313477287,23.3882190505966,23.3949299005762,15804.8831850056,0.0,1.0
2024-07-16,25.955,25.96,25.8799,25.88,7904,23.5378528677098,23.5423872258041,23.4697468091328,23.4698374962947,8715.67687813322,0.0,1.0
2024-07-17,25.915,25.92,25.87,25.87,30193,23.501578002955,23.5061123610494,23.460768780106,23.460768780106,33293.5769207335,0.0,1.0
2024-07-18,25.8269,25.9,25.811,25.87,6252,23.4216826133328,23.487974928672,23.4072633545928,23.460768780106,6894.02983832098,0.0,1.0
2024-07-19,25.8199,25.92,25.779,25.92,3657,23.4153345120007,23.5061123610494,23.378243462789,23.5061123610494,4032.54432481443,0.0,1.0
2024-07-22,25.76,25.77,25.72,25.72,2751,23.5136847390669,23.5228127222731,23.4771728062423,23.4771728062423,3013.80922583604,0.16835,1.0
2024-07-23,25.78,25.82,25.75,25.76,8760,23.5319407054793,23.5684526383039,23.5045567558608,23.5136847390669,9596.86252937974,0.0,1.0
2024-07-24,25.6733,25.77,25.6733,25.75,6102,23.4345451246695,23.5228127222731,23.4345451246695,23.5045567558608,6684.93780299947,0.0,1.0
2024-07-25,25.72,25.79,25.69,25.7,14466,23.4771728062423,23.5410686886854,23.4497888566238,23.45891683983,15847.9695605031,0.0,1.0
2024-07-26,25.7484,25.79,25.73,25.79,11486,23.5030962785478,23.5410686886854,23.4863007894485,23.5410686886854,12583.2834489105,0.0,1.0
2024-07-29,25.7258,25.8,25.71,25.8,37173,23.4824670365019,23.5501966718916,23.4680448230361,23.5501966718916,40724.2204114878,0.0,1.0
2024-07-30,25.74,25.86,25.685,25.86,15824,23.4954287726546,23.6049645711285,23.4452248650207,23.6049645711285,17335.7023590075,0.0,1.0
2024-07-31,25.8497,25.86,25.79,25.83,28807,23.5955627484262,23.6049645711285,23.5410686886854,23.57758062151,31558.9975894797,0.0,1.0
2024-08-01,25.7941,25.8799,25.79,25.8799,17363,23.5448111617999,23.6231292577088,23.5410686886854,23.6231292577088,19021.7264951622,0.0,1.0
2024-08-02,25.7182,25.77,25.66,25.74,63340,23.4755297692652,23.5228127222731,23.4224049070053,23.4954287726546,69391.0128551271,0.0,1.0
2024-08-05,25.575,25.65,25.36,25.42,16362,23.344817049753,23.4132769237992,23.1485654108205,23.2033333100575,17925.0987106976,0.0,1.0
2024-08-06,25.6931,25.77,25.58,25.58,19212,23.4526185314177,23.5228127222731,23.3493810413561,23.3493810413561,21047.3656295027,0.0,1.0
2024-08-07,25.725,25.86,25.7,25.86,15905,23.4817367978454,23.6049645711285,23.45891683983,23.6049645711285,17424.4404714366,0.0,1.0
2024-08-08,25.79,25.82,25.77,25.78,4411,23.5410686886854,23.5684526383039,23.5228127222731,23.5319407054793,4832.39276450846,0.0,1.0
2024-08-09,25.775,25.8,25.76,25.7999,15423,23.5273767138762,23.5501966718916,23.5136847390669,23.5501053920595,16896.3939258703,0.0,1.0
2024-08-12,25.7618,25.79,25.74,25.79,29985,23.515327776044,23.5410686886854,23.4954287726546,23.5410686886854,32849.5345825859,0.0,1.0
2024-08-13,25.9173,25.93,25.79,25.79,40541,23.6572679148998,23.6688604535716,23.5410686886854,23.5410686886854,44413.9730369389,0.0,1.0
2024-08-14,25.985,25.99,25.88,25.88,25160,23.7190643612055,23.7236283528086,23.6232205375408,23.6232205375408,27563.5914656615,0.0,1.0
2024-08-15,26.015,26.02,25.95,25.95,8199,23.746448310824,23.7510123024271,23.687116419984,23.687116419984,8982.26893588865,0.0,1.0
2024-08-16,26.115,26.119,26.0,26.0,12213,23.8377281428856,23.8413793361681,23.7327563360148,23.7327563360148,13379.7353962688,0.0,1.0
2024-08-19,25.99,26.01,25.93,25.93,18162,23.8686993899041,23.8870669923588,23.8135965825399,23.8135965825399,19776.1248859524,0.15893,1.0
2024-08-20,25.96,26.0,25.9301,26.0,36959,23.841147986222,23.8778831911315,23.8136884205522,23.8778831911315,40243.6845975067,0.0,1.0
2024-08-21,26.035,26.035,25.99,25.99,16343,23.9100264954272,23.9100264954272,23.8686993899041,23.8686993899041,17795.4635508821,0.0,1.0
2024-08-22,25.97,26.01,25.96,25.98,5368,23.8503317874494,23.8870669923588,23.841147986222,23.8595155886767,5845.07424225265,0.0,1.0
2024-08-23,26.15,26.16,26.0499,26.05,6422,24.0156402095418,24.0248240107692,23.923710359256,23.9238021972682,6992.74716537753,0.0,1.0
2024-08-26,26.1313,26.18,26.1019,26.18,25777,23.9984665012467,24.0431916132239,23.9714661256382,24.0431916132239,28067.8984244684,0.0,1.0
2024-08-27,26.15,26.17,26.08,26.0998,30844,24.0156402095418,24.0340078119965,23.9513536009503,23.9695375273805,33585.2216706485,0.0,1.0
2024-08-28,26.135,26.15,26.1,26.15,27861,24.0018645077008,24.0156402095418,23.969721203405,24.0156402095418,30337.1113009316,0.0,1.0
2024-08-29,26.15,26.171,26.12,26.12,14586,24.0156402095418,24.0349261921193,23.9880888058598,23.9880888058598,15882.3123877603,0.0,1.0
2024-08-30,26.15,26.17,26.115,26.17,16679,24.0156402095418,24.0340078119965,23.9834969052461,24.0340078119965,18161.3251278935,0.0,1.0
2024-09-03,26.075,26.13,26.06,26.13,18976,23.9467617003366,23.9972726070871,23.9329859984956,23.9972726070871,20662.4681112121,0.0,1.0
2024-09-04,26.16,26.1999,26.03,26.03,10996,24.0248240107692,24.0614673776663,23.9054345948135,23.9054345948135,11973.2556571926,0.0,1.0
2024-09-05,26.24,26.28,26.1785,26.22,27756,24.0982944205881,24.1350296254975,24.0418140430398,24.0799268181333,30222.7795581155,0.0,1.0
2024-09-06,26.23,26.29,26.18,26.26,219116,24.0891106193607,24.1442134267248,24.0431916132239,24.1166620230428,238589.658656004,0.0,1.0
2024-09-09,26.29,26.31,26.22,26.23,101894,24.1442134267248,24.1625810291796,24.0799268181333,24.0891106193607,110949.700976172,0.0,1.0
2024-09-10,26.22,26.25,26.17,26.24,25719,24.0799268181333,24.1074782218154,24.0340078119965,24.0982944205881,28004.7437474844,0.0,1.0
2024-09-11,26.2548,26.255,26.13,26.19,108510,24.1118864464045,24.1120701224291,23.9972726070871,24.0523754144513,118153.689647324,0.0,1.0
2024-09-12,26.26,26.3,26.22,26.23,21987,24.1166620230428,24.1533972279522,24.0799268181333,24.0891106193607,23941.0669456797,0.0,1.0
2024-09-13,26.33,26.36,26.31,26.33,36434,24.1809486316343,24.2085000353164,24.1625810291796,24.1809486316343,39672.0258834264,0.0,1.0
2024-09-16,26.418,26.418,26.32,26.34,23150,24.261766082435,24.261766082435,24.1717648304069,24.1901324328616,25207.4271065851,0.0,1.0
2024-09-17,26.4174,26.43,26.3853,26.41,29861,24.2612150543614,24.2727866439079,24.2317350524216,24.2544190414531,32514.858783142,0.0,1.0
2024-09-18,26.425,26.54,26.3772,26.39,34802,24.2681947432942,24.3738084574088,24.2242961734274,24.2360514389984,37894.9839379427,0.0,1.0
2024-09-19,26.5205,26.58,26.48,26.58,19755,24.3559000450154,24.4105436623182,24.3187056500447,24.4105436623182,21510.700755533,0.0,1.0
2024-09-20,26.4957,26.5,26.4296,26.465,8148,24.3331242179716,24.3370732524994,24.2724192918588,24.3049299482036,8872.14324252508,0.0,1.0
2024-09-23,26.355,26.38,26.349,26.355,30664,24.3317558315887,24.35483660927,24.3262164449452,24.3317558315887,33213.7855399165,0.13921,1.0
2024-09-24,26.36,26.399,26.2972,26.33,39479,24.336371987125,24.3723780003078,24.2783930735896,24.3086750539075,42761.7740454723,0.0,1.0
2024-09-25,26.345,26.38,26.33,26.34,27847,24.3225235205162,24.35483660927,24.3086750539075,24.31790736498,30162.5451973016,0.0,1.0
2024-09-26,26.35,26.39,26.31,26.32,17751,24.3271396760525,24.3640689203425,24.2902104317624,24.299442742835,19227.0384528782,0.0,1.0
2024-09-27,26.405,26.405,26.34,26.35,6151,24.3779173869513,24.3779173869513,24.31790736498,24.3271396760525,6662.47048186883,0.0,1.0
2024-09-30,26.39,26.42,26.36,26.36,15631,24.3640689203425,24.39176585356,24.336371987125,24.336371987125,16930.7553409351,0.0,1.0
2024-10-01,26.3504,26.4,26.32,26.38,19419,24.3275089684954,24.373301231415,24.299442742835,24.35483660927,21033.7366749164,0.0,1.0
2024-10-02,26.35,26.355,26.2915,26.31,15118,24.3271396760525,24.3317558315887,24.2731306562783,24.2902104317624,16375.0981539413,0.0,1.0
2024-10-03,26.31,26.33,26.26,26.33,16495,24.2902104317624,24.3086750539075,24.2440488763999,24.3086750539075,17866.5990242931,0.0,1.0
2024-10-04,26.2438,26.3,26.21,26.3,17716,24.2290925324625,24.2809781206899,24.1978873210374,24.2809781206899,19189.1281184829,0.0,1.0
2024-10-07,26.1372,26.23,26.12,26.23,45041,24.1306760964296,24.2163519431824,24.1147965213848,24.2163519431824,48786.2677570889,0.0,1.0
2024-10-08,26.19,26.2,26.15,26.16,60373,24.1794226988924,24.1886550099649,24.1424934546024,24.1517257656749,65393.1605270472,0.0,1.0
2024-10-09,26.16,26.24,26.1498,26.18,56819,24.1517257656749,24.2255842542549,24.1423088083809,24.1701903878199,61543.6368573086,0.0,1.0
2024-10-10,26.15,26.17,26.1099,26.15,61385,24.1424934546024,24.1609580767474,24.1054718872016,24.1424934546024,66489.3107672766,0.0,1.0
2024-10-11,26.2,26.22,26.12,26.12,27235,24.1886550099649,24.2071196321099,24.1147965213848,24.1147965213848,29499.6559215896,0.0,1.0
2024-10-14,26.22,26.2313,26.1579,26.22,22359,24.2071196321099,24.2175521436218,24.1497869803496,24.2071196321099,24218.2047641205,0.0,1.0
2024-10-15,26.2244,26.2717,26.2001,26.22,27920,24.2111818489818,24.2548506803548,24.1887473330756,24.2071196321099,30241.615323326,0.0,1.0
2024-10-16,26.29,26.3,26.2399,26.24,24359,24.2717458096174,24.2809781206899,24.2254919311442,24.2255842542549,26384.5095867084,0.0,1.0
2024-10-17,26.21,26.27,26.19,26.27,13165,24.1978873210374,24.2532811874724,24.1794226988924,24.2532811874724,14259.7014946843,0.0,1.0
2024-10-18,26.28,26.3,26.23,26.24,16448,24.2625134985449,24.2809781206899,24.2163519431824,24.2255842542549,17815.6908609623,0.0,1.0
2024-10-21,26.035,26.09,26.0099,26.09,21404,24.1794873250699,24.2305674788198,24.1561762003586,24.2305674788198,23046.5242090648,0.15507,1.0
2024-10-22,25.9851,26.01,25.95,26.0,20141,24.1331436946677,24.1562690733654,24.1005452692746,24.1469817726836,21686.6026955137,0.0,1.0
2024-10-23,25.87,25.93,25.855,25.93,20577,24.0262468638202,24.081970667911,24.0123159127975,24.081970667911,22156.0609535567,0.0,1.0
2024-10-24,25.94,25.97,25.88,25.91,27953,24.0912579685928,24.1191198706382,24.035534164502,24.0633960665474,30098.0887318253,0.0,1.0
2024-10-25,25.91,26.01,25.91,25.96,23881,24.0633960665474,24.1562690733654,24.0633960665474,24.1098325699564,25713.6070190935,0.0,1.0
2024-10-28,25.98,26.0,25.95,26.0,52026,24.12840717132,24.1469817726836,24.1005452692746,24.1469817726836,56018.4296627176,0.0,1.0
2024-10-29,25.98,26.0,25.885,25.91,7631,24.12840717132,24.1469817726836,24.0401778148429,24.0633960665474,8216.59625487637,0.0,1.0
2024-10-30,25.93,26.0292,25.93,25.97,10184,24.081970667911,24.1741006906744,24.081970667911,24.1191198706382,10965.5112383254,0.0,1.0
2024-10-31,25.84,25.93,25.84,25.93,28077,23.9983849617748,24.081970667911,23.9983849617748,24.081970667911,30231.6043831953,0.0,1.0
2024-11-01,25.83,25.96,25.83,25.95,10732,23.989097661093,24.1098325699564,23.989097661093,24.1005452692746,11555.564278251,0.0,1.0
2024-11-04,25.89,25.9599,25.8899,25.95,16301,24.0448214651838,24.1097396969496,24.044728592177,24.1005452692746,17551.9244595387,0.0,1.0
2024-11-05,26.02,26.02,25.9201,25.94,20108,24.1655563740472,24.1655563740472,24.072776240236,24.0912579685928,21651.0703044233,0.0,1.0
2024-11-06,26.04,26.07,25.9899,25.99,20898,24.1841309754108,24.2119928774562,24.137601598995,24.1376944720018,22501.6942123452,0.0,1.0
2024-11-07,26.1604,26.2,26.06,26.06,27164,24.2959500756197,24.3327277863196,24.2027055767744,24.2027055767744,29248.5415630273,0.0,1.0
2024-11-08,26.26,26.28,26.195,26.195,33174,24.3884515904104,24.407026191774,24.3280841359787,24.3280841359787,35719.7436979779,0.0,1.0
2024-11-11,26.235,26.26,26.2,26.26,73568,24.3652333387059,24.3884515904104,24.3327277863196,24.3884515904104,79213.5438708879,0.0,1.0
2024-11-12,26.08,26.18,26.06,26.18,26715,24.221280178138,24.314153184956,24.2027055767744,24.314153184956,28765.085696373,0.0,1.0
2024-11-13,26.11,26.14,26.0891,26.13,16266,24.2491420801834,24.2770039822288,24.2297316217584,24.267716681547,17514.2385902004,0.0,1.0
2024-11-14,26.0533,26.13,26.04,26.11,34043,24.1964830853176,24.267716681547,24.1841309754108,24.2491420801834,36655.4299966919,0.0,1.0
2024-11-15,26.02,26.04,25.9699,26.01,30441,24.1655563740472,24.1841309754108,24.1190269976314,24.1562690733654,32777.0156722175,0.0,1.0
2024-11-18,25.89,25.92,25.835,25.85,18060,24.1921459158992,24.2201785299385,24.1407527901605,24.1547690971801,19327.4875914463,0.15863,1.0
2024-11-19,25.99,26.0299,25.81,25.94,48897,24.2855879626968,24.322871339369,24.1173922784611,24.238866939298,52328.6910719241,0.0,1.0
2024-11-20,25.95,25.96,25.92,25.95,15921,24.2482111439777,24.2575553486575,24.2201785299385,24.2482111439777,17038.3682139212,0.0,1.0
2024-11-21,25.965,26.01,25.94,25.94,12807,24.2622274509974,24.3042763720563,24.238866939298,24.238866939298,13705.8213501469,0.0,1.0
2024-11-22,25.93,25.99,25.93,25.96,22300,24.2295227346182,24.2855879626968,24.2295227346182,24.2575553486575,23865.0594290838,0.0,1.0
2024-11-25,26.05,26.09,26.0201,26.05,37279,24.3416531907754,24.3790300094944,24.3137140187829,24.3416531907754,39895.3161639826,0.0,1.0
2024-11-26,26.015,26.03,25.98,26.03,26199,24.3089484743962,24.3229647814158,24.276243758017,24.3229647814158,28037.6991920433,0.0,1.0
2024-11-27,26.09,26.0993,26.01,26.01,19418,24.3790300094944,24.3877201198466,24.3042763720563,24.3042763720563,20780.7947979349,0.0,1.0
2024-11-29,26.11,26.13,26.08,26.08,8792,24.3977184188539,24.4164068282134,24.3696858048146,24.3696858048146,9409.04047087464,0.0,1.0
2024-12-02,26.15,26.17,26.1,26.1,25951,24.4350952375729,24.4537836469325,24.3883742141741,24.3883742141741,27772.294046823,0.0,1.0
2024-12-03,26.13,26.16,26.12,26.14,29803,24.4164068282134,24.4444394422527,24.4070626235337,24.4257510328932,31894.6352540352,0.0,1.0
2024-12-04,26.185,26.19,26.12,26.12,17079,24.4677999539521,24.472472056292,24.4070626235337,24.4070626235337,18277.6390129741,0.0,1.0
2024-12-05,26.165,26.19,26.1501,26.17,28517,24.4491115445926,24.472472056292,24.4351886796197,24.4537836469325,30518.3811542234,0.0,1.0
2024-12-06,26.215,26.259,26.19,26.2,41314,24.4958325679914,24.5369470685823,24.472472056292,24.4818162609718,44213.5006839985,0.0,1.0
2024-12-09,26.17,26.24,26.17,26.24,25781,24.4537836469325,24.5191930796908,24.4537836469325,24.5191930796908,27590.3631005026,0.0,1.0
2024-12-10,26.17,26.2,26.1621,26.17,12042,24.4537836469325,24.4818162609718,24.4464017252355,24.4537836469325,12887.1320917052,0.0,1.0
2024-12-11,26.195,26.245,26.1834,26.2,15711,24.4771441586319,24.5238651820307,24.4663048812033,24.4818162609718,16813.6299861137,0.0,1.0
2024-12-12,26.12,26.19,26.12,26.19,10281,24.4070626235337,24.472472056292,24.4070626235337,24.472472056292,11002.5415242336,0.0,1.0
2024-12-13,26.0647,26.11,26.0402,26.11,15057,24.3553891716546,24.3977184188539,24.3324958701892,24.3977184188539,16113.7309337988,0.0,1.0
2024-12-16,26.09,26.13,26.07,26.09,21489,24.3790300094944,24.4164068282134,24.3603416001349,24.3790300094944,22997.1417969319,0.0,1.0
2024-12-17,26.0,26.061,26.0,26.03,25536,24.2949321673765,24.3519318159231,24.2949321673765,24.3229647814158,27328.1685013939,0.0,1.0
2024-12-18,25.68,26.04,25.68,26.03,64497,23.9959176176242,24.3323089860956,23.9959176176242,24.3229647814158,69023.5308519111,0.0,1.0
2024-12-19,25.66,25.83,25.66,25.83,49210,23.9772292082647,24.1360806878206,23.9772292082647,24.1360806878206,52663.6580495611,0.0,1.0
2024-12-20,25.84,25.88,25.67,25.75,122570,24.1454248925004,24.1828017112194,23.9865734129445,24.0613270503825,131172.212296986,0.0,1.0
2024-12-23,25.62,25.71,25.58,25.71,36715,24.1033199062134,24.1879919901931,24.0656878688891,24.1879919901931,39025.258912882,0.17494,1.0
2024-12-24,25.66,25.66,25.6,25.6,2792,24.1409519435377,24.1409519435377,24.0845038875512,24.0845038875512,2967.68413141132,0.0,1.0
2024-12-26,25.73,25.75,25.61,25.65,13412,24.2068080088552,24.2256240275174,24.0939118968823,24.1315439342066,14255.938241579,0.0,1.0
2024-12-27,25.67,25.71,25.64,25.68,31846,24.1503599528688,24.1879919901931,24.1221359248755,24.1597679621998,33849.8813928813,0.0,1.0
2024-12-30,25.6972,25.71,25.59,25.64,32495,24.1759497382493,24.1879919901931,24.0750958782202,24.1221359248755,34539.7191440583,0.0,1.0
2024-12-31,25.68,25.77,25.64,25.7,21460,24.1597679621998,24.2444400461795,24.1221359248755,24.178583980862,22810.3515258191,0.0,1.0
2025-01-02,25.74,25.76,25.711,25.75,16357,24.2162160181863,24.2350320368484,24.1889327911262,24.2256240275174,17386.2497627131,0.0,1.0
2025-01-03,25.8,25.81,25.785,25.79,11268,24.2726640741727,24.2820720835038,24.2585520601761,24.2632560648417,11977.0289372288,0.0,1.0
2025-01-06,25.86,25.89,25.8394,25.87,107138,24.3291121301592,24.3573361581524,24.3097316309372,24.3385201394903,113879.56392233,0.0,1.0
2025-01-07,25.75,25.87,25.75,25.87,20317,24.2256240275174,24.3385201394903,24.2256240275174,24.3385201394903,21595.4292614196,0.0,1.0
2025-01-08,25.7767,25.795,25.73,25.73,19467,24.2507434124313,24.2679600695072,24.2068080088552,24.2068080088552,20691.94376296,0.0,1.0
2025-01-10,25.63,25.73,25.61,25.68,26544,24.1127279155445,24.2068080088552,24.0939118968823,24.1597679621998,28214.2577307242,0.0,1.0
2025-01-13,25.62,25.66,25.5508,25.57,29061,24.1033199062134,24.1409519435377,24.0382164816423,24.056279859558,30889.6377302809,0.0,1.0
2025-01-14,25.6436,25.7,25.6097,25.65,32683,24.1255228082347,24.178583980862,24.0936296566024,24.1315439342066,34739.5488778353,0.0,1.0
2025-01-15,25.86,25.89,25.75,25.8,30926,24.3291121301592,24.3573361581524,24.2256240275174,24.2726640741727,32871.9912063132,0.0,1.0
2025-01-16,25.925,25.95,25.819,25.819,19756,24.3902641908112,24.4137842141388,24.2905392919018,24.2905392919018,20999.1288324362,0.0,1.0
2025-01-17,25.97,26.02,25.9,25.94,26031,24.432600232801,24.4796402794564,24.3667441674835,24.4043762048078,27668.9776593009,0.0,1.0
2025-01-21,25.89,25.95,25.83,25.86,50541,24.4887566404982,24.5455092630718,24.4320040179246,24.4603803292114,53432.9492186656,0.13969,1.0
2025-01-22,25.83,25.9,25.83,25.89,21588,24.4320040179246,24.4982154109271,24.4320040179246,24.4887566404982,22823.2624548892,0.0,1.0
2025-01-23,25.89,25.89,25.785,25.81,15956,24.4887566404982,24.4887566404982,24.3894395509944,24.4130864770667,16869.000172791,0.0,1.0
2025-01-24,25.88,25.95,25.865,25.87,35177,24.4792978700693,24.5455092630718,24.4651097144259,24.4698390996403,37189.8232062088,0.0,1.0
2025-01-27,25.93,25.949,25.82,25.85,31381,24.5265917222139,24.5445633860289,24.4225452474957,24.4509215587825,33176.616597039,0.0,1.0
2025-01-28,25.9,25.95,25.875,25.9,51421,24.4982154109271,24.5455092630718,24.4745684848548,24.4982154109271,54363.3027002435,0.0,1.0
2025-01-29,25.9075,25.97,25.885,25.899,18595,24.5053094887488,24.5644268039296,24.4840272552837,24.4972695338842,19659.0033976591,0.0,1.0
2025-01-30,25.95,26.005,25.9021,25.96,18734,24.5455092630718,24.5975325004309,24.5002017527172,24.5549680335007,19805.9569589537,0.0,1.0
2025-01-31,25.91,25.9899,25.9,25.9514,21585,24.507674181356,24.5832497570832,24.4982154109271,24.5468334909318,22820.0907952929,0.0,1.0
2025-02-03,25.87,25.9217,25.8,25.8,89969,24.4698390996403,24.5187409427579,24.4036277066378,24.4036277066378,95117.0140728148,0.0,1.0
2025-02-04,25.95,26.0,25.82,25.82,34215,24.5455092630718,24.5928031152164,24.4225452474957,24.4225452474957,36172.7776956657,0.0,1.0
2025-02-05,26.03,26.07,25.9535,25.9535,34373,24.6211794265032,24.6590145082189,24.5488198327219,24.5488198327219,36339.8184344036,0.0,1.0
2025-02-06,26.015,26.04,25.99,26.0296,21809,24.6069912708598,24.6306381969321,24.5833443447875,24.620801075686,23056.9080451491,0.0,1.0
2025-02-07,25.9,25.98,25.9,25.98,46621,24.4982154109271,24.5738855743585,24.4982154109271,24.5738855743585,49288.6473461825,0.0,1.0
2025-02-10,25.97,26.03,25.96,25.97,49731,24.5644268039296,24.6211794265032,24.5549680335007,24.5644268039296,52576.6011276679,0.0,1.0
2025-02-11,25.94,25.97,25.9118,25.92,32680,24.5360504926428,24.5644268039296,24.5093767600332,24.517132951785,34549.9452022317,0.0,1.0
2025-02-12,25.88,25.895,25.83,25.83,22296,24.4792978700693,24.4934860257126,24.4320040179246,24.4320040179246,23571.7741196131,0.0,1.0
2025-02-13,26.0,26.0,25.89,25.89,21194,24.5928031152164,24.5928031152164,24.4887566404982,24.4887566404982,22406.71782791,0.0,1.0
2025-02-14,26.05,26.08,26.01,26.01,46599,24.6400969673611,24.6684732786478,24.6022618856453,24.6022618856453,49265.388509143,0.0,1.0
2025-02-18,26.0,26.09,25.985,26.09,73676,24.5928031152164,24.6779320490768,24.578614959573,24.6779320490768,77891.730805374,0.0,1.0
2025-02-19,26.0,26.02,25.95,25.98,18306,24.5928031152164,24.6117206560743,24.5455092630718,24.5738855743585,19353.46685655,0.0,1.0
2025-02-20,26.01,26.05,25.97,26.0,19542,24.6022618856453,24.6400969673611,24.5644268039296,24.5928031152164,20660.1906102207,0.0,1.0
2025-02-21,25.99,26.05,25.97,26.02,22134,24.5833443447875,24.6400969673611,24.5644268039296,24.6117206560743,23400.5045014136,0.0,1.0
2025-02-24,25.86,25.9,25.82,25.84,34634,24.592727445053,24.6307672400183,24.5546876500877,24.5737075475703,36418.7031308788,0.13992,1.0
2025-02-25,25.88,25.94,25.88,25.92,98296,24.6117473425356,24.6688070349835,24.6117473425356,24.6497871375009,103361.230090456,0.0,1.0
2025-02-26,25.95,25.97,25.9,25.9,12130,24.6783169837249,24.6973368812075,24.6307672400183,24.6307672400183,12755.0634918739,0.0,1.0
2025-02-27,25.905,25.97,25.9,25.96,20687,24.6355222143889,24.6973368812075,24.6307672400183,24.6878269324662,21753.0089411703,0.0,1.0
2025-02-28,25.99,26.0,25.9,25.92,15743,24.7163567786901,24.7258667274315,24.6307672400183,24.6497871375009,16554.2427495936,0.0,1.0
2025-03-03,25.89,25.9672,25.87,25.96,23859,24.6212572912769,24.6946740955599,24.6022373937943,24.6878269324662,25088.4633019472,0.0,1.0
2025-03-04,25.87,25.92,25.81,25.85,13703,24.6022373937943,24.6497871375009,24.5451777013464,24.5832174963117,14409.1207773411,0.0,1.0
2025-03-05,25.9,25.935,25.85,25.89,30918,24.6307672400183,24.6640520606129,24.5832174963117,24.6212572912769,32511.2162441678,0.0,1.0
2025-03-06,25.79,25.86,25.79,25.83,31788,24.5261578038637,24.592727445053,24.5261578038637,24.564197598829,33426.0476735109,0.0,1.0
2025-03-07,25.85,25.87,25.81,25.8427,92450,24.5832174963117,24.6022373937943,24.5451777013464,24.5762752337305,97213.9834974228,0.0,1.0
2025-03-10,25.74,25.813,25.74,25.8,18233,24.4786080601571,24.5480306859688,24.4786080601571,24.5356677526051,19172.5533921959,0.0,1.0
2025-03-11,25.64,25.758,25.63,25.7307,31272,24.3835085727439,24.4957259678915,24.3739986240026,24.4697638078277,32883.4579981765,0.0,1.0
2025-03-12,25.66,25.709,25.6436,25.7,28164,24.4025284702266,24.449127219059,24.3869321542908,24.4405682651919,29615.301581627,0.0,1.0
2025-03-13,25.46,25.65,25.46,25.65,18907,24.2123294954002,24.3930185214853,24.2123294954002,24.3930185214853,19881.2848673421,0.0,1.0
2025-03-14,25.61,25.6385,25.56,25.58,21529,24.35497872652,24.3820820804327,24.3074289828134,24.326448880296,22638.3975199136,0.0,1.0
2025-03-17,25.65,25.7,25.6,25.63,32991,24.3930185214853,24.4405682651919,24.3454687777787,24.3739986240026,34691.0387189127,0.0,1.0
2025-03-18,25.65,25.66,25.6254,25.6532,22705,24.3930185214853,24.4025284702266,24.3696240475816,24.3960617050825,23874.9972450945,0.0,1.0
2025-03-19,25.79,25.83,25.65,25.65,32893,24.5261578038637,24.564197598829,24.3930185214853,24.3930185214853,34587.9887418144,0.0,1.0
2025-03-20,25.77,25.82,25.76,25.78,34127,24.5071379063811,24.5546876500877,24.4976279576398,24.5166478551224,35885.5772289513,0.0,1.0
2025-03-21,25.75,25.7891,25.7125,25.76,20420,24.4881180088985,24.525301908477,24.4524557011185,24.4976279576398,21472.250330096,0.0,1.0
2025-03-24,25.69,25.72,25.66,25.69,40665,24.56033655964,24.5890173730612,24.5316557462189,24.56033655964,42535.4044910251,0.13594,1.0
2025-03-25,25.7,25.74,25.7,25.7,18038,24.5698968307804,24.6081379153419,24.5698968307804,24.5698968307804,18867.6657127532,0.0,1.0
2025-03-26,25.59,25.69,25.536,25.69,32717,24.4647338482362,24.56033655964,24.4131083840782,24.56033655964,34221.8327488717,0.0,1.0
2025-03-27,25.54,25.59,25.535,25.56,35166,24.4169324925343,24.4647338482362,24.4121523569641,24.4360530348151,36783.4755768201,0.0,1.0
2025-03-28,25.49,25.53,25.425,25.53,22867,24.3691311368324,24.4073722213939,24.3069893744199,24.4073722213939,23918.7776834199,0.0,1.0
2025-03-31,25.49,25.49,25.3599,25.37,18565,24.3691311368324,24.3691311368324,24.244752009296,24.2544078831478,19418.9053086409,0.0,1.0
2025-04-01,25.56,25.56,25.47,25.48,20562,24.4360530348151,24.4360530348151,24.3500105945516,24.359570865692,21507.7581985603,0.0,1.0
2025-04-02,25.595,25.62,25.5,25.5,25331,24.4695139838064,24.4934146616574,24.3786914079728,24.3786914079728,26496.11044294,0.0,1.0
2025-04-03,25.26,25.389,25.23,25.35,22661,24.1492449006036,24.2725723983146,24.1205640871825,24.2352873408671,23703.3026231678,0.0,1.0
2025-04-04,24.95,25.11,24.83,25.11,20529,23.8528764952518,24.0058408334979,23.7381532415672,24.0058408334979,21473.2403491025,0.0,1.0
2025-04-07,24.775,25.5199,24.09,24.09,96453,23.6855717502951,24.3977163475422,23.030693177179,23.030693177179,100889.397992693,0.0,1.0
2025-04-08,24.5364,25.14,24.435,25.14,17431,23.4574636808856,24.0345216469191,23.3605225315222,24.0345216469191,18232.7464818163,0.0,1.0
2025-04-09,25.2133,25.2133,24.14,24.14,52125,24.1045984343781,24.1045984343781,23.0784945328809,23.0784945328809,54522.512211845,0.0,1.0
2025-04-10,24.8115,25.64,24.67,25.06,16428,23.7204667399575,24.5125352039381,23.5851889033211,23.958039477796,17183.613057385,0.0,1.0
2025-04-11,24.8575,25.0,24.61,24.66,26724,23.7644439872033,23.9006778509537,23.5278272764788,23.5756286321807,27953.1820882369,0.0,1.0
2025-04-14,25.01,25.09,24.97,25.09,15544,23.9102381220941,23.9867202912172,23.8719970375326,23.9867202912172,16258.9530900896,0.0,1.0
2025-04-15,25.09,25.1397,25.05,25.05,12146,23.9867202912172,24.0342348387848,23.9484792066556,23.9484792066556,12704.6605913682,0.0,1.0
2025-04-16,25.08,25.17,25.0,25.07,34879,23.9771600200768,24.0632024603402,23.9006778509537,23.9675997489364,36483.2748860804,0.0,1.0
2025-04-17,25.25,25.27,25.15,25.16,32237,24.1396846294633,24.158805171744,24.0440819180594,24.0536421891998,33719.7549385755,0.0,1.0
2025-04-21,24.96,25.0,24.915,24.99,50251,23.998766232854,24.0372257941246,23.9554992264246,24.027610903807,52263.7267195398,0.1426,1.0
2025-04-22,25.08,25.11,25.02,25.02,20214,24.1141449166658,24.1429895876188,24.0564555747599,24.0564555747599,21023.6407615525,0.0,1.0
2025-04-23,25.2313,25.41,25.21,25.39,210093,24.2596182071719,24.4314362971483,24.2391384907953,24.412206516513,218507.952830555,0.0,1.0
2025-04-24,25.41,25.44,25.27,25.28,29931,24.4314362971483,24.4602809681012,24.2968278327012,24.3064427230188,31129.840290592,0.0,1.0
2025-04-25,25.48,25.52,25.36,25.37,24292,24.4987405293718,24.5372000906424,24.38336184556,24.3929767358777,25264.9787958659,0.0,1.0
2025-04-28,25.44,25.46,25.38,25.46,11049,24.4602809681012,24.4795107487365,24.4025916261953,24.4795107487365,11491.5507457403,0.0,1.0
2025-04-29,25.47,25.49,25.39,25.39,13890,24.4891256390542,24.5083554196895,24.412206516513,24.412206516513,14446.3426426221,0.0,1.0
2025-04-30,25.32,25.38,25.3,25.38,60111,24.3449022842894,24.4025916261953,24.3256725036541,24.4025916261953,62518.6538942161,0.0,1.0
2025-05-01,25.36,25.42,25.3495,25.4,14365,24.38336184556,24.4410511874659,24.3732662107265,24.4218214068306,14940.3680389681,0.0,1.0
2025-05-02,25.46,25.485,25.4,25.42,23157,24.4795107487365,24.5035479745307,24.4218214068306,24.4410511874659,24084.5181119656,0.0,1.0
2025-05-05,25.43,25.48,25.39,25.41,10660,24.4506660777836,24.4987405293718,24.412206516513,24.4314362971483,11086.9699474696,0.0,1.0
2025-05-06,25.41,25.455,25.3718,25.4,21329,24.4314362971483,24.4747033035777,24.3947074161349,24.4218214068306,22183.300376133,0.0,1.0
2025-05-07,25.44,25.58,25.43,25.46,25354,24.4602809681012,24.5948894325483,24.4506660777836,24.4795107487365,26369.5155767489,0.0,1.0
2025-05-08,25.43,25.529,25.43,25.47,36554,24.4506660777836,24.5458534919283,24.4506660777836,24.4891256390542,38018.1143958539,0.0,1.0
2025-05-09,25.44,25.49,25.425,25.48,29902,24.4602809681012,24.5083554196895,24.4458586326248,24.4987405293718,31099.6787400784,0.0,1.0
2025-05-12,25.75,25.75,25.6423,25.645,30893,24.7583425679484,24.7583425679484,24.6547901992273,24.657386219613,32130.3717248759,0.0,1.0
2025-05-13,25.81,25.85,25.75,25.76,64381,24.8160319098543,24.8544914711249,24.7583425679484,24.767957458266,66959.6821939997,0.0,1.0
2025-05-14,25.73,25.8,25.72,25.8,18145,24.7391127873131,24.8064170195366,24.7294978969954,24.8064170195366,18871.770140416,0.0,1.0
2025-05-15,25.75,25.75,25.65,25.66,22464,24.7583425679484,24.7583425679484,24.6621936647719,24.6718085550895,23363.7610600334,0.0,1.0
2025-05-16,25.76,25.79,25.72,25.76,22528,24.767957458266,24.796802129219,24.7294978969954,24.767957458266,23430.3244818569,0.0,1.0
2025-05-19,25.585,25.585,25.48,25.48,10865,24.7378243920105,24.7378243920105,24.6363011728914,24.6363011728914,11237.0845792639,0.14366,1.0
2025-05-20,25.57,25.57,25.52,25.52,11291,24.7233210749935,24.7233210749935,24.6749766849368,24.6749766849368,11677.6734454182,0.0,1.0
2025-05-21,25.4,25.53,25.39,25.53,28098,24.5589501488007,24.6846455629481,24.5492812707894,24.6846455629481,29060.2487352193,0.0,1.0
2025-05-22,25.415,25.43,25.35,25.37,39421,24.5734534658177,24.5879567828348,24.510605758744,24.5299435147667,40771.0180579074,0.0,1.0
2025-05-23,25.38,25.39,25.3097,25.32,31123,24.5396123927781,24.5492812707894,24.4716401803583,24.48159912471,32188.8433833806,0.0,1.0
2025-05-27,25.575,25.58,25.47,25.53,30873,24.7281555139992,24.7329899530048,24.6266322948801,24.6846455629481,31930.2818422103,0.0,1.0
2025-05-28,25.57,25.58,25.517103,25.57,27502,24.7233210749935,24.7329899530048,24.6721756109769,24.7233210749935,28443.8380210691,0.0,1.0
2025-05-29,25.6055,25.64,25.585,25.6,27901,24.7576455919337,24.7910032210729,24.7378243920105,24.7523277090275,28856.5022407771,0.0,1.0
2025-05-30,25.64,25.64,25.58,25.6,14918,24.7910032210729,24.7910032210729,24.7329899530048,24.7523277090275,15428.8842847178,0.0,1.0
2025-06-02,25.64,25.65,25.59,25.59,31239,24.7910032210729,24.8006720990842,24.7426588310162,24.7426588310162,32308.8159384837,0.0,1.0
2025-06-03,25.695,25.74,25.65,25.65,12893,24.8441820501352,24.8876920011863,24.8006720990842,24.8006720990842,13334.5358012379,0.0,1.0
2025-06-04,25.76,25.78,25.7192,25.7192,12409,24.9070297572089,24.9263675132316,24.8675807349227,24.8675807349227,12833.9606575321,0.0,1.0
2025-06-05,25.71,25.7763,25.705,25.76,16230,24.8586853671522,24.9227900283674,24.8538509281466,24.9070297572089,16785.8152527799,0.0,1.0
2025-06-06,25.69,25.72,25.68,25.69,19050,24.8393476111296,24.8683542451636,24.8296787331182,24.8393476111296,19702.3894371815,0.0,1.0
2025-06-09,25.755,25.76,25.68,25.71,22907,24.9021953182033,24.9070297572089,24.8296787331182,24.8586853671522,23691.4768943579,0.0,1.0
2025-06-10,25.81,25.85,25.7401,25.77,23178,24.9553741472656,24.994049659311,24.8877886899664,24.9166986352203,23971.7576049866,0.0,1.0
2025-06-11,25.83,25.87,25.83,25.83,23649,24.9747119032883,25.0133874153337,24.9747119032883,24.9747119032883,24458.8875485515,0.0,1.0
2025-06-12,25.81,25.85,25.8,25.8,17102,24.9553741472656,24.994049659311,24.9457052692543,24.9457052692543,17687.6779083821,0.0,1.0
2025-06-13,25.765,25.8,25.765,25.78,34835,24.9118641962146,24.9457052692543,24.9118641962146,24.9263675132316,36027.9651466782,0.0,1.0
2025-06-16,25.81,25.83,25.7905,25.7983,20922,24.9553741472656,24.9747119032883,24.9365198351435,24.9440615599924,21638.4982574652,0.0,1.0
2025-06-17,25.78,25.79,25.765,25.79,9299,24.9263675132316,24.936036391243,24.9118641962146,24.936036391243,9617.45508537278,0.0,1.0
2025-06-18,25.82,25.855,25.7701,25.7767,26496,24.965043025277,24.9988840983167,24.9167953240004,24.9231767834879,27403.3863793996,0.0,1.0
2025-06-20,25.91,25.91,25.833,25.84,11795,25.052062927379,25.052062927379,24.9776125666917,24.9843807812996,12198.9335124177,0.0,1.0
2025-06-23,25.795,25.8,25.732,25.74,30848,25.0849467814956,25.0898091476095,25.0236809684607,25.0314607542429,31721.1819076683,0.14901,1.0
2025-06-24,25.87,26.02,25.7804,25.8,381408,25.1578822732038,25.3037532566201,25.0707486724431,25.0898091476095,392204.115308608,0.0,1.0
2025-06-25,25.87,25.89,25.8263,25.87,26140,25.1578822732038,25.1773317376593,25.1153851933685,25.1578822732038,26879.9175008574,0.0,1.0
2025-06-26,25.94,25.95,25.87,25.9,39345,25.225955398798,25.2356801310258,25.1578822732038,25.187056469887,40458.6975543702,0.0,1.0
2025-06-27,25.93,25.97,25.9,25.95,51680,25.2162306665703,25.2551295954813,25.187056469887,25.2356801310258,53142.8514324526,0.0,1.0
2025-06-30,26.015,26.02,25.97,25.97,65763,25.2988908905062,25.3037532566201,25.2551295954813,25.2551295954813,67624.4841089857,0.0,1.0
2025-07-01,25.99,26.012,25.975,26.0,16970,25.2745790599368,25.2959734708379,25.2599919615952,25.2843037921646,17450.3519506332,0.0,1.0
2025-07-02,26.025,26.07,25.9566,25.9566,111694,25.308615622734,25.3523769177589,25.2420984542961,25.2420984542961,114855.604641957,0.0,1.0
2025-07-03,26.025,26.04,26.0007,26.01,40176,25.308615622734,25.3232027210756,25.2849845234205,25.2940285243923,41313.2197977982,0.0,1.0
2025-07-07,25.96,26.06,25.9499,26.06,30853,25.2454048632536,25.3426521855311,25.2355828837035,25.3426521855311,31726.3234374121,0.0,1.0
2025-07-08,25.885,25.95,25.8801,25.95,41086,25.1724693715454,25.2356801310258,25.1677042527538,25.2356801310258,42248.9782111793,0.0,1.0
2025-07-09,25.965,25.97,25.9,25.9,22632,25.2502672293674,25.2551295954813,25.187056469887,25.187056469887,23272.620232571,0.0,1.0
2025-07-10,25.93,26.0,25.93,26.0,89307,25.2162306665703,25.2843037921646,25.2162306665703,25.2843037921646,91834.9193668352,0.0,1.0
2025-07-11,25.895,25.92,25.87,25.92,252427,25.1821941037731,25.2065059343425,25.1578822732038,25.2065059343425,259572.185730258,0.0,1.0
2025-07-14,25.935,25.95,25.89,25.89,65052,25.2210930326842,25.2356801310258,25.1773317376593,25.1773317376593,66893.3585794098,0.0,1.0
2025-07-15,25.88,25.94,25.85,25.94,27701,25.1676070054315,25.225955398798,25.1384328087482,25.225955398798,28485.103086888,0.0,1.0
2025-07-16,25.92,25.93,25.85,25.87,118714,25.2065059343425,25.2162306665703,25.1384328087482,25.1578822732038,122074.312402326,0.0,1.0
2025-07-17,25.945,25.96,25.91,25.91,41899,25.2308177649119,25.2454048632536,25.1967812021148,25.1967812021148,43084.9909475297,0.0,1.0
2025-07-18,25.98,25.99,25.96,25.98,25703,25.2648543277091,25.2745790599368,25.2454048632536,25.2648543277091,26430.5478012447,0.0,1.0
2025-07-21,25.88,25.91,25.88,25.89,8324,25.307720947369,25.337057563614,25.307720947369,25.3174998194507,8512.22915125416,0.14408,1.0
2025-07-22,25.915,25.93,25.877,25.92,20734,25.3419469996549,25.3566153077774,25.3047872857445,25.3468364356957,21202.8543034723,0.0,1.0
2025-07-23,25.95,25.96,25.91,25.95,17663,25.3761730519407,25.3859519240224,25.337057563614,25.3761730519407,18062.41031939,0.0,1.0
2025-07-24,25.9161,25.95,25.89,25.91,44580,25.3430226755838,25.3761730519407,25.3174998194507,25.337057563614,45588.0797168322,0.0,1.0
2025-07-25,25.93,25.9599,25.8903,25.94,43195,25.3566153077774,25.3858541353016,25.3177931856131,25.366394179859,44171.7609548802,0.0,1.0
2025-07-28,25.925,25.96,25.92,25.96,22691,25.3517258717365,25.3859519240224,25.3468364356957,25.3859519240224,23204.1076010462,0.0,1.0
2025-07-29,25.935,25.95,25.915,25.925,21723,25.3615047438182,25.3761730519407,25.3419469996549,25.3517258717365,22214.2183869166,0.0,1.0
2025-07-30,25.885,25.94,25.87,25.92,16707,25.3126103834098,25.366394179859,25.2979420752873,25.3468364356957,17084.7924591547,0.0,1.0
2025-07-31,25.8808,25.93,25.8798,25.88,24158,25.3085032571355,25.3566153077774,25.3075253699274,25.307720947369,24704.2806146082,0.0,1.0
2025-08-01,25.875,25.9,25.8201,25.86,29035,25.3028315113282,25.3272786915324,25.2491455035998,25.2881632032057,29691.5633597626,0.0,1.0
2025-08-04,25.9704,25.99,25.9247,25.94,27910,25.3961219509873,25.4152885402674,25.3514325055741,25.366394179859,28541.1239321845,0.0,1.0
2025-08-05,25.995,26.0,25.9499,25.9653,13769,25.4201779763082,25.4250674123491,25.3760752632199,25.3911347262257,14080.3559807327,0.0,1.0
2025-08-06,26.015,26.02,25.98,25.98,16250,25.4397357204716,25.4446251565124,25.4055096681857,25.4055096681857,16617.4583983518,0.0,1.0
2025-08-07,25.975,26.03,25.973738,26.02,45265,25.4006202321449,25.4544040285941,25.3993861384882,25.4446251565124,46288.5695016242,0.0,1.0
2025-08-08,25.995,26.01,25.96,25.99,39960,25.4201779763082,25.4348462844308,25.3859519240224,25.4152885402674,40863.6084675777,0.0,1.0
2025-08-11,26.005,26.04,25.9958,25.9958,30788,25.4299568483899,25.4641829006758,25.4209602860748,25.4209602860748,31484.2036411357,0.0,1.0
2025-08-12,26.055,26.06,26.0064,26.02,73192,25.4788512087983,25.4837406448391,25.4313258904814,25.4446251565124,74847.0778518253,0.0,1.0
2025-08-13,26.137,26.15,26.06,26.06,50162,25.559037959868,25.5717504935742,25.4837406448391,25.4837406448391,51296.304503269,0.0,1.0
2025-08-14,26.045,26.09,26.035,26.09,27174,25.4690723367166,25.5130772610841,25.4592934646349,25.5130772610841,27788.4808933422,0.0,1.0
2025-08-15,26.03,26.04,25.98,26.03,34742,25.4544040285941,25.4641829006758,25.4055096681857,25.4544040285941,35527.6147492638,0.0,1.0
2025-08-18,25.9,25.91,25.87,25.88,49012,25.4711258998538,25.4809603113981,25.4416226652207,25.4514570767651,49837.2472811375,0.1471,1.0
2025-08-19,25.895,25.9043,25.865,25.88,36962,25.4662086940816,25.4753546968178,25.4367054594486,25.4514570767651,37584.3535053743,0.0,1.0
2025-08-20,25.8681,25.89,25.835,25.85,61842,25.4397541270273,25.4612914883094,25.4072022248155,25.421953842132,62883.2744299378,0.0,1.0
2025-08-21,25.835,25.88,25.82,25.84,57092,25.4072022248155,25.4514570767651,25.392450607499,25.4121194305877,58053.2955556743,0.0,1.0
2025-08-22,26.06,26.06,25.84,25.85,44532,25.6284764845633,25.6284764845633,25.4121194305877,25.421953842132,45281.8145744638,0.0,1.0
2025-08-25,26.0347,26.06,26.01,26.05,58489,25.6035954233561,25.6284764845633,25.5793044268416,25.6186420730189,59473.8177635366,0.0,1.0
2025-08-26,26.07,26.09,26.001,26.01,27807,25.6383108961076,25.6579797191963,25.5704534564517,25.5793044268416,28275.2047487675,0.0,1.0
2025-08-27,26.11,26.12,26.0399,26.04,25242,25.677648542285,25.6874829538294,25.6087093173591,25.6088076614746,25667.0161566652,0.0,1.0
2025-08-28,26.14,26.14,26.0714,26.1,76210,25.707151776918,25.707151776918,25.6396877137238,25.6678141307407,77493.1978963417,0.0,1.0
2025-08-29,26.07,26.098,26.06,26.09,39655,25.6383108961076,25.6658472484318,25.6284764845633,25.6579797191963,40322.6973176674,0.0,1.0
2025-09-02,26.03,26.03,25.97,25.97,72585,25.5989732499303,25.5989732499303,25.5399667806642,25.5399667806642,73807.1613870351,0.0,1.0
2025-09-03,26.12,26.13,26.03,26.03,45285,25.6874829538294,25.6973173653737,25.5989732499303,25.5989732499303,46047.4933307417,0.0,1.0
2025-09-04,26.15,26.17,26.11,26.12,35373,25.7169861884624,25.7366550115511,25.677648542285,25.6874829538294,35968.598467226,0.0,1.0
2025-09-05,26.21,26.24,26.18,26.18,42771,25.7759926577285,25.8054958923615,25.7464894230954,25.7464894230954,43491.1634591841,0.0,1.0
2025-09-08,26.2209,26.24,26.21,26.21,45966,25.7867121663118,25.8054958923615,25.7759926577285,25.7759926577285,46739.9597756625,0.0,1.0
2025-09-09,26.195,26.21,26.15,26.205,34536,25.7612410404119,25.7759926577285,25.7169861884624,25.7710754519563,35117.5053476979,0.0,1.0
2025-09-10,26.24,26.26,26.191,26.2,48608,25.8054958923615,25.8251647154502,25.7573072757942,25.7661582461841,49426.4448674107,0.0,1.0
2025-09-11,26.27,26.2805,26.23,26.23,42969,25.8349991269945,25.8453252591161,25.7956614808172,25.7956614808172,43692.4973154167,0.0,1.0
2025-09-12,26.245,26.26,26.24,26.26,32658,25.8104130981337,25.8251647154502,25.8054958923615,25.8251647154502,33207.8842264627,0.0,1.0
2025-09-15,26.33,26.35,26.27,26.27,125326,25.8940055962606,25.9136744193493,25.8349991269945,25.8349991269945,127436.196293884,0.0,1.0
2025-09-16,26.3,26.33,26.29,26.33,44901,25.8645023616276,25.8940055962606,25.8546679500832,25.8940055962606,45657.0276701697,0.0,1.0
2025-09-17,26.26,26.31,26.25,26.31,31542,25.8251647154502,25.8743367731719,25.8153303039058,25.8743367731719,32073.0934004252,0.0,1.0
2025-09-18,26.29,26.31,26.26,26.29,70356,25.8546679500832,25.8743367731719,25.8251647154502,25.8546679500832,71540.6302479335,0.0,1.0
2025-09-19,26.32,26.35,26.2975,26.3,65873,25.8841711847163,25.9136744193493,25.8620437587415,25.8645023616276,66982.1470282863,0.0,1.0
2025-09-22,26.205,26.21,26.17,26.17,94090,25.9077049315419,25.9126482066671,25.873102005665,25.873102005665,95169.6978375791,0.13893,1.0
2025-09-23,26.205,26.23,26.2038,26.23,19087,25.9077049315419,25.9324213071682,25.9065185455118,25.9324213071682,19306.0263856507,0.0,1.0
2025-09-24,26.165,26.21,26.16,26.21,53032,25.8681587305397,25.9126482066671,25.8632154554144,25.9126482066671,53640.5507038208,0.0,1.0
2025-09-25,26.095,26.11,26.08,26.11,26095,25.7989528787859,25.8137827041617,25.7841230534101,25.8137827041617,26394.444309402,0.0,1.0
2025-09-26,26.125,26.13,26.07,26.11,24631,25.8286125295376,25.8335558046628,25.7742365031596,25.8137827041617,24913.6446746456,0.0,1.0
2025-09-29,26.19,26.22,26.16,26.22,134975,25.8928751061661,25.9225347569177,25.8632154554144,25.9225347569177,136523.859768596,0.0,1.0
2025-09-30,26.16,26.19,26.1244,26.19,40635,25.8632154554144,25.8928751061661,25.8280193365225,25.8928751061661,41101.2931409293,0.0,1.0
2025-10-01,26.1846,26.185,26.09,26.13,158724,25.8875363690308,25.8879318310408,25.7940096036607,25.8335558046628,160545.383351811,0.0,1.0
2025-10-02,26.205,26.24,26.1799,26.24,34059,25.9077049315419,25.9423078574188,25.882889690413,25.9423078574188,34449.8324864503,0.0,1.0
2025-10-03,26.175,26.22,26.1302,26.22,53598,25.8780452807903,25.9225347569177,25.8337535356678,25.9225347569177,54213.0456445803,0.0,1.0
2025-10-06,26.155,26.18,26.13,26.18,30685,25.8582721802892,25.8829885559155,25.8335558046628,25.8829885559155,31037.1152954205,0.0,1.0
2025-10-07,26.145,26.16,26.13,26.16,36124,25.8483856300386,25.8632154554144,25.8335558046628,25.8632154554144,36538.5286925785,0.0,1.0
2025-10-08,26.0702,26.14,26.0702,26.14,17982,25.7744342341646,25.8434423549134,25.7744342341646,25.8434423549134,18188.346333461,0.0,1.0
2025-10-09,26.0,26.06,25.95,26.06,21702,25.7050306514058,25.764349952909,25.6555979001531,25.764349952909,21951.0339299728,0.0,1.0
2025-10-10,25.84,26.0013,25.837,26.0,16618,25.5468458473971,25.7063159029384,25.543879882322,25.7050306514058,16808.6942147401,0.0,1.0
2025-10-13,25.98,25.98,25.89,25.89,16285,25.6852575509047,25.6852575509047,25.5962785986498,25.5962785986498,16471.8729863426,0.0,1.0
2025-10-14,25.9831,26.03,25.87,25.87,238055,25.6883223814824,25.7346903021574,25.5765054981488,25.5765054981488,240786.719297746,0.0,1.0
2025-10-15,26.085,26.09,26.06,26.07,20254,25.7890663285354,25.7940096036607,25.764349952909,25.7742365031596,20486.4178977822,0.0,1.0
2025-10-16,26.02,26.13,26.02,26.11,35040,25.7248037519069,25.8335558046628,25.7248037519069,25.8137827041617,35442.0896187562,0.0,1.0
2025-10-17,26.055,26.0561,26.0099,26.02,26659,25.7594066777838,25.7604941983113,25.7148183361538,25.7248037519069,26964.9162998408,0.0,1.0
2025-10-20,26.0,26.01,25.96,25.96,28627,25.849977364629,25.8599196636154,25.8102081686834,25.8102081686834,28793.1393324329,0.14661,1.0
2025-10-21,25.985,26.02,25.96,26.01,44370,25.8350639161494,25.8698619626018,25.8102081686834,25.8599196636154,44627.505228632,0.0,1.0
2025-10-22,25.96,25.98,25.93,25.96,31533,25.8102081686834,25.8300927666562,25.7803812717242,25.8102081686834,31716.004561065,0.0,1.0
2025-10-23,26.0,26.0,25.9586,25.96,16248,25.849977364629,25.849977364629,25.8088162468253,25.8102081686834,16342.29670847,0.0,1.0
2025-10-24,26.085,26.09,26.0501,26.08,19928,25.9344869060133,25.9394580555065,25.8997882825508,25.9295157565201,20043.6539147212,0.0,1.0
2025-10-27,26.1736,26.18,26.1,26.1,11667,26.0225756750328,26.0289387463841,25.9494003544929,25.9494003544929,11734.7104688404,0.0,1.0
2025-10-28,26.145,26.16,26.08,26.16,28572,25.9941406999317,26.0090541484113,25.9295157565201,26.0090541484113,28737.8201350569,0.0,1.0
2025-10-29,26.07,26.19,26.06,26.125,25684,25.9195734575337,26.0388810453705,25.9096311585473,25.9742561019589,25833.0593710207,0.0,1.0
2025-10-30,26.0051,26.04,26.0,26.0,18708,25.855047937112,25.8897465605746,25.849977364629,25.849977364629,18816.5735365619,0.0,1.0
2025-10-31,26.0,26.0599,26.0,26.01,21612,25.849977364629,25.9095317355575,25.849977364629,25.8599196636154,21737.4271580166,0.0,1.0
2025-11-03,25.915,26.01,25.909,26.01,19928,25.7654678232446,25.8599196636154,25.7595024438528,25.8599196636154,20043.6539147212,0.0,1.0
2025-11-04,25.9,25.93,25.8333,25.84,31497,25.750554374765,25.7803812717242,25.6842392405258,25.6909005808466,31679.7956318734,0.0,1.0
2025-11-05,25.9419,25.9616,25.9,25.9,42869,25.792212607518,25.8117989365212,25.750554374765,25.750554374765,43117.7940420606,0.0,1.0
2025-11-06,25.955,25.97,25.9095,25.95,28663,25.8052370191902,25.8201504676698,25.7599995588021,25.800265869697,28829.3482616245,0.0,1.0
2025-11-07,25.9785,25.98,25.8901,25.93,21598,25.8286014218082,25.8300927666562,25.7407114987685,25.7803812717242,21723.3459077754,0.0,1.0
2025-11-10,26.092,26.1,26.03,26.03,29548,25.9414465153038,25.9494003544929,25.8798042615882,25.8798042615882,29719.4844375844,0.0,1.0
2025-11-11,26.125,26.155,26.08,26.08,36176,25.9742561019589,26.0040829989181,25.9295157565201,25.9295157565201,36385.9506231912,0.0,1.0
2025-11-12,26.065,26.11,26.05,26.11,13815,25.9146023080405,25.9593426534793,25.8996888595609,25.9593426534793,13895.1765772719,0.0,1.0
2025-11-13,25.93,26.02,25.915,26.02,225321,25.7803812717242,25.8698619626018,25.7654678232446,25.8698619626018,226628.670399383,0.0,1.0
2025-11-14,25.955,25.99,25.86,25.87,38653,25.8052370191902,25.8400350656426,25.7107851788194,25.7207274778058,38877.3261122902,0.0,1.0
2025-11-17,25.915,25.96,25.88,25.93,46421,25.7654678232446,25.8102081686834,25.7306697767922,25.7803812717242,46690.4083889639,0.0,1.0
2025-11-18,25.915,25.94,25.86,25.86,33170,25.7654678232446,25.7903235707106,25.7107851788194,25.7107851788194,33362.5050356936,0.0,1.0
2025-11-19,25.94,25.975,25.93,25.97,47321,25.7903235707106,25.825121617163,25.7803812717242,25.8201504676698,47595.6316187536,0.0,1.0
2025-11-20,25.93,26.06,25.92,26.02,40922,25.7803812717242,25.9096311585473,25.7704389727378,25.8698619626018,41159.4944549489,0.0,1.0
2025-11-21,26.01,26.03,25.915,25.97,46696,25.8599196636154,25.8798042615882,25.7654678232446,25.8201504676698,46967.004375844,0.0,1.0
2025-11-24,25.915,25.925,25.85,25.85,51884,25.915,25.925,25.85,25.85,51884,0.1504,1.0
2025-11-25,26.025,26.03,25.89,25.9,26062,26.025,26.03,25.89,25.9,26062,0.0,1.0
2025-11-26,26.055,26.06,26.0,26.0,16158,26.055,26.06,26.0,26.0,16158,0.0,1.0