date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-20,24.98,24.98,24.98,24.98,1000,21.6529145645647,21.6529145645647,21.6529145645647,21.6529145645647,1153.65531626306,0.0,1.0
2023-09-21,24.785,24.88,24.785,24.88,7729,21.4838866085963,21.566233561504,21.4838866085963,21.566233561504,8916.60193939723,0.0,1.0
2023-09-22,24.78,24.8,24.78,24.8,1002,21.4795525584433,21.4968887590554,21.4795525584433,21.4968887590554,1155.96262689559,0.0,1.0
2023-09-25,24.715,24.78,24.71,24.75,9657,21.4232099064538,21.4795525584433,21.4188758563008,21.4535482575251,11140.8493891524,0.0,1.0
2023-09-26,24.52,24.7,24.52,24.7,17330,21.2541819504854,21.4102077559947,21.2541819504854,21.4102077559947,19992.8466308389,0.0,1.0
2023-09-27,24.46,24.52,24.46,24.52,4031,21.202173348649,21.2541819504854,21.202173348649,21.2541819504854,4650.38457985642,0.0,1.0
2023-09-28,24.485,24.52,24.43,24.43,3407,21.2238435994142,21.2541819504854,21.1761690477308,21.1761690477308,3930.50366250826,0.0,1.0
2023-09-29,24.6159,24.63,24.59,24.63,2203,21.3373090324207,21.3495310538522,21.3148586526279,21.3495310538522,2541.50266172753,0.0,1.0
2023-10-02,24.34,24.44,24.34,24.44,3555,21.0981561449762,21.1848371480369,21.0981561449762,21.1848371480369,4101.24464931519,0.0,1.0
2023-10-03,24.055,24.16,24.055,24.16,1408,20.8511152862532,20.9421303394669,20.8511152862532,20.9421303394669,1624.34668529839,0.0,1.0
2023-10-04,24.14,24.14,24.14,24.14,164,20.9247941388548,20.9247941388548,20.9247941388548,20.9247941388548,189.199471867142,0.0,1.0
2023-10-05,24.16,24.18,24.12,24.12,6205,20.9421303394669,20.959466540079,20.9074579382426,20.9074579382426,7158.43123741231,0.0,1.0
2023-10-06,24.26,24.26,24.07,24.07,6205,21.0288113425276,21.0288113425276,20.8641174367123,20.8641174367123,7158.43123741232,0.0,1.0
2023-10-09,24.48,24.48,24.28,24.3,6201,21.2195095492612,21.2195095492612,21.0461475431397,21.0634837437519,7153.81661614725,0.0,1.0
2023-10-10,24.46,24.51,24.44,24.44,4601,21.202173348649,21.2455138501794,21.1848371480369,21.1848371480369,5307.96811012636,0.0,1.0
2023-10-11,24.4351,24.4351,24.4351,24.4351,4601,21.1805897788869,21.1805897788869,21.1805897788869,21.1805897788869,5307.96811012636,0.0,1.0
2023-10-12,24.28,24.28,24.28,24.28,75,21.0461475431397,21.0461475431397,21.0461475431397,21.0461475431397,86.52414871973,0.0,1.0
2023-10-13,24.3,24.37,24.3,24.37,225,21.0634837437519,21.1241604458944,21.0634837437519,21.1241604458944,259.572446159189,0.0,1.0
2023-10-16,24.285,24.2921,24.285,24.2921,108,21.0504815932928,21.0566359445101,21.0504815932928,21.0566359445101,124.594774156411,0.0,1.0
2023-10-17,24.145,24.145,24.145,24.145,1,20.9291281890078,20.9291281890078,20.9291281890078,20.9291281890078,1.15365531626306,0.0,1.0
2023-10-18,23.9744,23.9744,23.9744,23.9744,1,20.7812503977862,20.7812503977862,20.7812503977862,20.7812503977862,1.15365531626307,0.0,1.0
2023-10-19,23.865,23.945,23.865,23.945,102,20.6864213804378,20.7557661828864,20.6864213804378,20.7557661828864,117.672842258833,0.0,1.0
2023-10-20,23.8807,23.8807,23.86,23.86,102,20.7000302979183,20.7000302979183,20.6820873302848,20.6820873302848,117.672842258833,0.0,1.0
2023-10-23,23.84,23.87,23.84,23.87,203,20.7667660021748,20.7928986775131,20.7667660021748,20.7928986775131,233.041581895476,0.11769,1.0
2023-10-24,23.99,23.99,23.92,23.92,101,20.8974293788663,20.8974293788663,20.8364531364103,20.8364531364103,115.946796903661,0.0,1.0
2023-10-25,23.835,23.835,23.835,23.835,23,20.7624105562851,20.7624105562851,20.7624105562851,20.7624105562851,26.4037260275662,0.0,1.0
2023-10-26,23.95,23.95,23.95,23.95,1,20.8625858117486,20.8625858117486,20.8625858117486,20.8625858117486,1.14798808815505,0.0,1.0
2023-10-27,23.9002,23.9002,23.9002,23.9002,1,20.819205570687,20.819205570687,20.819205570687,20.819205570687,1.14798808815505,0.0,1.0
2023-10-30,23.95,23.95,23.95,23.95,34,20.8625858117486,20.8625858117486,20.8625858117486,20.8625858117486,39.0315949972718,0.0,1.0
2023-10-31,24.0947,24.0947,24.08,24.08,201,20.988632415797,20.988632415797,20.9758274048812,20.9758274048812,230.745605719166,0.0,1.0
2023-11-01,24.3803,24.39,24.3803,24.39,900,21.2374154850177,21.2458650500437,21.2374154850177,21.2458650500437,1033.18927933955,0.0,1.0
2023-11-02,24.737,24.815,24.68,24.68,947,21.5481329947902,21.6160779506698,21.4984809116474,21.4984809116474,1087.14471948283,0.0,1.0
2023-11-03,25.14,25.14,24.98,24.98,1918,21.8991819335014,21.8991819335014,21.7598076650305,21.7598076650305,2201.8411530814,0.0,1.0
2023-11-06,25.015,25.1,25.015,25.1,232,21.7902957862585,21.8643383663837,21.7902957862585,21.8643383663837,266.333236451972,0.0,1.0
2023-11-07,25.01,25.05,24.9701,24.98,969,21.7859403403688,21.8207839074865,21.7511838821688,21.7598076650305,1112.40045742225,0.0,1.0
2023-11-08,25.005,25.005,25.005,25.005,969,21.781584894479,21.781584894479,21.781584894479,21.781584894479,1112.40045742225,0.0,1.0
2023-11-09,24.82,24.97,24.82,24.97,360,21.6204333965595,21.751096773251,21.6204333965595,21.751096773251,413.275711735819,0.0,1.0
2023-11-10,24.925,24.98,24.925,24.93,2274,21.7118977602436,21.7598076650305,21.7118977602436,21.7162532061333,2610.52491246459,0.0,1.0
2023-11-13,24.8825,24.94,24.8111,24.8111,1483,21.674876470181,21.7249640979127,21.6126807028758,21.6126807028758,1702.46633473394,0.0,1.0
2023-11-14,25.2194,25.3,25.2194,25.3,1196,21.9683464142301,22.0385562019724,21.9683464142301,22.0385562019724,1372.99375343345,0.0,1.0
2023-11-15,25.08,25.155,25.08,25.1259,1004,21.8469165828248,21.9122482711706,21.8469165828248,21.8868995760924,1152.58004050767,0.0,1.0
2023-11-16,25.1351,25.178,25.0941,25.17,3898,21.8949135965295,21.9322833222633,21.8591989402338,21.9253146088397,4474.8575676284,0.0,1.0
2023-11-17,25.18,25.275,25.1017,25.17,822,21.9340255006192,22.0167789725238,21.8658192179862,21.9253146088397,943.646208463453,0.0,1.0
2023-11-20,25.0441,25.14,25.0441,25.06,495,21.9851932789316,22.0693799750177,21.9851932789316,21.9991512400136,563.871754171926,0.19464,1.0
2023-11-21,25.075,25.0986,25.075,25.0986,1005,22.0123191278269,22.0330366046531,22.0123191278269,22.0330366046531,1144.83053119755,0.0,1.0
2023-11-22,25.165,25.165,25.155,25.155,424,22.0913264547064,22.0913264547064,22.0825478628309,22.0825478628309,482.993179331105,0.0,1.0
2023-11-24,25.13,25.13,25.13,25.13,113,22.0606013831422,22.0606013831422,22.0606013831422,22.0606013831422,128.722238831167,0.0,1.0
2023-11-27,25.215,25.215,25.1899,25.19,3982,22.1352194140839,22.1352194140839,22.1131851484764,22.1132729343952,4536.03500022751,0.0,1.0
2023-11-28,25.3097,25.3105,25.3097,25.3105,407,22.218352679145,22.219054966495,22.218352679145,22.219054966495,463.627886763583,0.0,1.0
2023-11-29,25.52,25.59,25.515,25.53,1787,22.4029664662868,22.4644166094154,22.3985771703491,22.4117450581623,2035.6339893035,0.0,1.0
2023-11-30,25.4418,25.87,25.4002,25.5,6317,22.3343178778204,22.7102171819295,22.2977989356183,22.3854092825358,7195.91489111931,0.0,1.0
2023-12-01,25.6623,25.7,25.4,25.4,47512,22.5278858286752,22.5609811200459,22.2976233637808,22.2976233637808,54122.5753216498,0.0,1.0
2023-12-04,25.5822,25.63,25.5677,25.63,3488,22.4575693077525,22.4995309769174,22.444840349533,22.4995309769174,3973.30238091248,0.0,1.0
2023-12-05,25.64,25.64,25.61,25.61,200,22.5083095687929,22.5083095687929,22.4819737931664,22.4819737931664,227.826971382596,0.0,1.0
2023-12-06,25.655,25.73,25.655,25.73,1460,22.5214774566061,22.5873168956724,22.5214774566061,22.5873168956724,1663.13689109296,0.0,1.0
2023-12-07,25.6838,25.73,25.6838,25.71,1077,22.5467598012076,22.5873168956724,22.5467598012076,22.5697597119214,1226.84824089528,0.0,1.0
2023-12-08,25.605,25.62,25.6,25.62,3250,22.4775844972286,22.4907523850419,22.4731952012909,22.4907523850419,3702.1882849672,0.0,1.0
2023-12-11,25.5576,25.5887,25.5302,25.5887,2282,22.4359739717387,22.4632753924715,22.4119206299998,22.4632753924715,2599.50574347543,0.0,1.0
2023-12-12,25.585,25.8,25.51,25.61,6676,22.4600273134776,22.6487670388009,22.3941878744113,22.4819737931664,7604.86430475108,0.0,1.0
2023-12-13,26.0874,26.0874,25.89,25.89,935,22.9010637693029,22.9010637693029,22.7277743656805,22.7277743656805,1065.09109121364,0.0,1.0
2023-12-14,26.2746,26.555,26.17,26.3,136652,23.0653990092124,23.3115507254015,22.9735749381946,23.0876966325762,155665.056466873,0.0,1.0
2023-12-15,26.2338,27.09,26.19,26.33,18838,23.0295823543603,23.781205390741,22.9911321219456,23.1140324082027,21459.0224345268,0.0,1.0
2023-12-18,26.135,26.14,26.07,26.08,2239,23.0423552055392,23.0467635382741,22.9850468799849,22.9938635454548,2539.50885133188,0.11335,1.0
2023-12-19,26.245,26.279,26.245,26.279,469,23.1393385257079,23.1693151883055,23.1393385257079,23.1693151883055,531.947142150358,0.0,1.0
2023-12-20,26.24,26.41,26.24,26.34,3459,23.1349301929729,23.284813505961,23.1349301929729,23.2230968476718,3923.25195031576,0.0,1.0
2023-12-21,26.37,26.3899,26.3173,26.3206,1466,23.2495468440814,23.2670920083665,23.2030830170551,23.2059925166602,1662.76015009046,0.0,1.0
2023-12-22,26.355,26.48,26.355,26.44,6376,23.2363218458766,23.3465301642501,23.2363218458766,23.3112635023706,7231.7590156731,0.0,1.0
2023-12-26,26.385,26.39,26.35,26.39,1729,23.2627718422862,23.2671801750212,23.2319135131417,23.2671801750212,1961.05886733043,0.0,1.0
2023-12-27,26.54,26.58,26.37,26.37,5156,23.3994301570694,23.434696818949,23.2495468440814,23.2495468440814,5848.01591668924,0.0,1.0
2023-12-28,26.46,26.6,26.4201,26.59,45649,23.3288968333104,23.4523301498887,23.2937183380855,23.4435134844188,51775.8104307499,0.0,1.0
2023-12-29,26.3371,26.43,26.3371,26.43,794,23.2205400146855,23.3024468369007,23.2205400146855,23.3024468369007,900.567229994424,0.0,1.0
2024-01-02,26.2,26.23,26.1509,26.1509,1715,23.0996635310934,23.1261135275031,23.0563737036363,23.0563737036363,1945.17984816176,0.0,1.0
2024-01-03,26.115,26.15,26.07,26.08,3043,23.0247218745994,23.055580203744,22.9850468799849,22.9938635454548,3451.41823787535,0.0,1.0
2024-01-04,26.01,26.12,25.96,26.12,8068,22.9321468871656,23.0291302073343,22.8880635598162,23.0291302073343,9150.85190377207,0.0,1.0
2024-01-05,25.99,26.0999,25.9464,25.99,3272,22.9145135562259,23.0114087097399,22.8760728947772,22.9145135562259,3711.15362284855,0.0,1.0
2024-01-08,26.1544,26.2,26.04,26.04,3463,23.0594595365507,23.0996635310934,22.9585968835753,22.9585968835753,3927.78881293538,0.0,1.0
2024-01-09,26.24,26.27,26.17,26.27,5852,23.1349301929729,23.1613801893826,23.0732135346838,23.1613801893826,6637.43001250299,0.0,1.0
2024-01-10,26.285,26.35,26.285,26.33,2817,23.1746051875874,23.2319135131417,23.1746051875874,23.2142801822019,3195.08549986687,0.0,1.0
2024-01-11,26.42,26.42,26.29,26.29,1658,23.2936301714308,23.2936301714308,23.1790135203224,23.1790135203224,1880.52955583219,0.0,1.0
2024-01-12,26.425,26.48,26.425,26.44,4149,23.2980385041658,23.3465301642501,23.2980385041658,23.3112635023706,4705.86075220008,0.0,1.0
2024-01-16,26.28,26.42,26.2694,26.42,3512,23.1701968548525,23.2936301714308,23.1608511894544,23.2936301714308,3983.36538002571,0.0,1.0
2024-01-17,26.1427,26.25,26.1,26.25,4603,23.049144037951,23.1437468584428,23.0114968763946,23.1437468584428,5220.79465952686,0.0,1.0
2024-01-18,26.15,26.19,26.1,26.1,2553,23.055580203744,23.0908468656235,23.0114968763946,23.0114968763946,2895.65256697199,0.0,1.0
2024-01-19,26.1649,26.1649,26.06,26.07,1125,23.0687170352941,23.0687170352941,22.976230214515,22.9850468799849,1275.99261176792,0.0,1.0
2024-01-22,26.0755,26.23,26.0755,26.16,35837,23.0954756149952,23.2323186662317,23.0954756149952,23.1703185782928,40461.0716435421,0.11975,1.0
2024-01-23,26.0557,26.07,26.0299,26.0299,2193,23.0779384472639,23.0906041795143,23.0550869862808,23.0550869862808,2475.96423010542,0.0,1.0
2024-01-24,26.0652,26.14,26.0652,26.12,2546,23.0863527449128,23.1526042674532,23.0863527449128,23.1348899566135,2874.51205191445,0.0,1.0
2024-01-25,26.236,26.2455,26.1576,26.1576,2244,23.2376329594836,23.2460472571324,23.1681928609921,23.1681928609921,2533.54479359624,0.0,1.0
2024-01-26,26.2326,26.26,26.2,26.22,17881,23.2346215266409,23.2588901324912,23.2057471999722,23.2234615108119,20188.1971721454,0.0,1.0
2024-01-29,26.2868,26.2868,26.2,26.27,6042,23.2826273090164,23.2826273090164,23.2057471999722,23.267747287911,6821.60322767756,0.0,1.0
2024-01-30,26.2945,26.2945,26.24,26.24,3948,23.2894473186896,23.2894473186896,23.2411758216515,23.2411758216515,4457.41303258376,0.0,1.0
2024-01-31,26.26,26.33,26.26,26.3172,1563,23.2588901324912,23.3208902204301,23.2588901324912,23.3095530614927,1764.67491639524,0.0,1.0
2024-02-01,26.415,26.43,26.37,26.37,6534,23.3961760414987,23.4094617746284,23.3563188421094,23.3563188421094,7377.08631076551,0.0,1.0
2024-02-02,26.2269,26.3,26.2,26.27,17463,23.2295729480515,23.2943187541706,23.2057471999722,23.267747287911,19716.262357652,0.0,1.0
2024-02-05,26.0647,26.15,26.05,26.15,334989,23.0859098871418,23.161461422873,23.0728898686746,23.161461422873,378212.850651519,0.0,1.0
2024-02-06,26.2081,26.27,26.13,26.13,2989,23.2129214958623,23.267747287911,23.1437471120333,23.1437471120333,3374.67263282493,0.0,1.0
2024-02-07,26.24,26.32,26.13,26.18,9987,23.2411758216515,23.3120330650102,23.1437471120333,23.1880328891325,11275.6291682913,0.0,1.0
2024-02-08,26.175,26.175,26.175,26.175,397,23.1836043114226,23.1836043114226,23.1836043114226,23.1836043114226,448.225170703078,0.0,1.0
2024-02-09,26.266,26.2872,26.24,26.24,3696,23.2642044257431,23.2829815952332,23.2411758216515,23.2411758216515,4172.89730709969,0.0,1.0
2024-02-12,26.195,26.3,26.195,26.2175,2708,23.2013186222623,23.2943187541706,23.2013186222623,23.2212472219569,3057.41501829706,0.0,1.0
2024-02-13,25.945,26.0899,25.89,26.0,177342,22.9798897367663,23.1082299187998,22.9311753819572,23.0286040915754,200224.554717444,0.0,1.0
2024-02-14,26.0656,26.085,26.0,26.08,10869,23.0867070311296,23.1038899126441,23.0286040915754,23.0994613349341,12271.4342074855,0.0,1.0
2024-02-15,26.19,26.1996,26.13,26.13,2072,23.1968900445523,23.2053929137554,23.1437471120333,23.1437471120333,2339.3515206468,0.0,1.0
2024-02-16,26.06,26.12,26.06,26.12,1029,23.0817470240945,23.1348899566135,23.0817470240945,23.1348899566135,1161.77254572662,0.0,1.0
2024-02-20,25.975,27.225,25.8491,25.8491,41247,23.1322150956767,24.2454112023021,23.0200939838174,23.0200939838174,46315.9632818838,0.14198,1.0
2024-02-21,25.93,26.03,25.905,26.03,11646,23.0921400358382,23.1811957243682,23.0698761137057,23.1811957243682,13077.2106669774,0.0,1.0
2024-02-22,26.0785,26.13,26.0213,26.08,14043,23.2243877333053,23.2702514128983,23.1734478794661,23.2257235686332,15768.7849387227,0.0,1.0
2024-02-23,26.065,26.15,25.9941,26.0,18839,23.2123652153537,23.2880625506043,23.1492247321859,23.1544790178092,21154.1792680052,0.0,1.0
2024-02-26,25.9857,26.03,25.9857,26.03,1493,23.1417440543494,23.1811957243682,23.1417440543494,23.1811957243682,1676.4790937487,0.0,1.0
2024-02-27,25.9536,25.9699,25.945,25.9699,1095,23.1131571783313,23.1276732555617,23.1054983891177,23.1276732555617,1229.56772113518,0.0,1.0
2024-02-28,25.9393,25.95,25.9393,25.945,6287,23.1004222148715,23.1099511735442,23.1004222148715,23.1054983891177,7059.62763723915,0.0,1.0
2024-02-29,25.99,26.02,25.92,26.02,4325,23.1455734489562,23.1722901555152,23.0832344669852,23.1722901555152,4856.51177525996,0.0,1.0
2024-03-01,26.07,26.13,25.99,25.99,3212,23.2168179997802,23.2702514128983,23.1455734489562,23.1455734489562,3606.73198199653,0.0,1.0
2024-03-04,26.0599,26.09,26.0352,26.09,837,23.2078233752387,23.2346291374862,23.1858266201718,23.2346291374862,939.861353963603,0.0,1.0
2024-03-05,26.06,26.14,26.0556,26.0964,4181,23.2079124309272,23.2791569817513,23.2039939806319,23.2403287015522,4694.81519823397,0.0,1.0
2024-03-06,26.14,26.2,26.14,26.2,1714,23.2791569817513,23.3325903948693,23.2791569817513,23.3325903948693,1924.63842376776,0.0,1.0
2024-03-07,26.175,26.21,26.175,26.21,538,23.3103264727368,23.3414959637223,23.3103264727368,23.3414959637223,604.116378055457,0.0,1.0
2024-03-08,26.225,26.2799,26.155,26.2799,1917,23.3548543170018,23.4037458900048,23.2925153350308,23.4037458900048,2152.58568165857,0.0,1.0
2024-03-11,26.19,26.23,26.183,26.22,9141,23.3236848260163,23.3593071014283,23.3174509278192,23.3504015325753,10264.3639624627,0.0,1.0
2024-03-12,26.195,26.22,26.165,26.165,1720,23.3281376104428,23.3504015325753,23.3014209038838,23.3014209038838,1931.37578114384,0.0,1.0
2024-03-13,26.26,26.29,26.2,26.2,2463,23.3860238079873,23.4127405145463,23.3325903948693,23.3325903948693,2765.68520288214,0.0,1.0
2024-03-14,26.0583,26.3,26.0583,26.3,4198,23.2063984842222,23.4216460833993,23.2063984842222,23.4216460833993,4713.9043774662,0.0,1.0
2024-03-15,26.06,26.07,26.05,26.06,910,23.2079124309272,23.2168179997802,23.1990068620742,23.2079124309272,1021.83253537262,0.0,1.0
2024-03-18,25.99,26.025,25.985,26.02,36746,23.2571691322532,23.288488905998,23.2526948788611,23.2840146526059,41063.8343200403,0.12531,1.0
2024-03-19,26.0939,26.115,26.04,26.04,1718,23.3501441177415,23.3690254670563,23.3019116661744,23.3019116661744,1919.87338381944,0.0,1.0
2024-03-20,26.2,26.2,26.075,26.075,1340,23.4450877747223,23.4450877747223,23.3332314399193,23.3332314399193,1497.45653918397,0.0,1.0
2024-03-21,26.225,26.26,26.1925,26.25,4093,23.467459041683,23.4987788154278,23.4383763946342,23.4898303086436,4573.94747379101,0.0,1.0
2024-03-22,26.2139,26.31,26.2139,26.31,5006,23.4575261991524,23.543521349349,23.4575261991524,23.543521349349,5594.2294292201,0.0,1.0
2024-03-25,26.23,26.25,26.1621,26.1621,1644,23.4719332950751,23.4898303086436,23.41117293401,23.41117293401,1837.17802270033,0.0,1.0
2024-03-26,26.175,26.28,26.175,26.28,3333,23.4227165077617,23.5166758289963,23.4227165077617,23.5166758289963,3724.64376500012,0.0,1.0
2024-03-27,26.215,26.25,26.1965,26.24,4745,23.4585105348987,23.4898303086436,23.4419557973479,23.4808818018593,5302.56065554322,0.0,1.0
2024-03-28,26.295,26.31,26.29,26.3,1159,23.5300985891727,23.543521349349,23.5256243357805,23.5345728425648,1295.18815590613,0.0,1.0
2024-04-01,26.155,26.28,26.155,26.28,11699,23.4048194941932,23.5166758289963,23.4048194941932,23.5166758289963,13073.68959098,0.0,1.0
2024-04-02,26.045,26.1688,25.9952,26.1688,9734,23.3063859195665,23.4171684335555,23.261822355781,23.4171684335555,10877.7925018035,0.0,1.0
2024-04-03,26.065,26.065,25.9808,26.05,6154,23.324282933135,23.324282933135,23.2489365060117,23.3108601729587,6877.12503144637,0.0,1.0
2024-04-04,26.07,26.16,26.06,26.155,3823,23.3287571865272,23.4092937475854,23.3198086797429,23.4048194941932,4272.22115619424,0.0,1.0
2024-04-05,26.0,26.07,26.0,26.06,4627,23.2661176390374,23.3287571865272,23.2661176390374,23.3198086797429,5170.69507970464,0.0,1.0
2024-04-08,26.11,26.13,26.0408,26.0661,7028,23.3645512136641,23.3824482272326,23.3026275467172,23.3252672688813,7853.82429655591,0.0,1.0
2024-04-09,26.095,26.14,26.09,26.1045,7687,23.3511284534878,23.3913967340169,23.3466542000956,23.3596295349328,8590.260012468,0.0,1.0
2024-04-10,25.855,26.0,25.85,26.0,3369,23.1363642906659,23.2661176390374,23.1318900372738,23.2661176390374,3764.87394067968,0.0,1.0
2024-04-11,25.855,25.93,25.8442,25.87,4906,23.1363642906659,23.2034780915477,23.1266999033389,23.1497870508422,5482.47894122129,0.0,1.0
2024-04-12,25.775,25.825,25.775,25.825,1128,23.0647762363919,23.1095187703131,23.0647762363919,23.1095187703131,1260.5455046265,0.0,1.0
2024-04-15,25.645,25.66,25.63,25.63,2388,22.9484456481967,22.9618684083731,22.9350228880204,22.9350228880204,2668.60165341143,0.0,1.0
2024-04-16,25.6,25.7,25.6,25.7,1957,22.9081773676676,22.9976624355101,22.9081773676676,22.9976624355101,2186.95705013658,0.0,1.0
2024-04-17,25.58,25.62,25.58,25.6,3329,22.8902803540991,22.9260743812361,22.8902803540991,22.9081773676676,3720.17374548017,0.0,1.0
2024-04-18,25.63,25.7,25.63,25.7,692,22.9350228880204,22.9976624355101,22.9350228880204,22.9976624355101,773.313376951718,0.0,1.0
2024-04-19,25.63,25.67,25.6225,25.67,5622,22.9350228880204,22.9708169151573,22.9283115079322,22.9708169151573,6282.61243529271,0.0,1.0
2024-04-22,25.625,25.69,25.565,25.565,2165,23.0556308624584,23.1141134383047,23.0016469462927,23.0016469462927,2406.2722608183,0.13978,1.0
2024-04-23,25.73,25.78,25.73,25.78,498,23.1501027157485,23.1950893125533,23.1501027157485,23.1950893125533,553.498192095849,0.0,1.0
2024-04-24,25.75,25.8,25.67,25.8,1963,23.1680973544704,23.2130839512752,23.0961187995827,23.2130839512752,2181.76094595211,0.0,1.0
2024-04-25,25.6,25.7,25.45,25.7,17875,23.033137564056,23.1231107576656,22.8981777736416,23.1231107576656,19867.028481352,0.0,1.0
2024-04-26,25.67,25.75,25.655,25.75,2160,23.0961187995827,23.1680973544704,23.0826228205413,23.1680973544704,2400.71505005429,0.0,1.0
2024-04-29,25.702,25.75,25.702,25.75,1523,23.1249102215378,23.1680973544704,23.1249102215378,23.1680973544704,1692.72639871883,0.0,1.0
2024-04-30,25.61,25.84,25.6,25.84,1563,23.042134883417,23.249073228719,23.033137564056,23.249073228719,1737.18408483095,0.0,1.0
2024-05-01,25.72,25.76,25.65,25.6899,3526,23.1411053963875,23.1770946738314,23.0781241608608,23.114023465111,3918.94503078307,0.0,1.0
2024-05-02,25.81,25.839,25.71,25.8,10335,23.2220812706362,23.2481734967829,23.1321080770266,23.2130839512752,11486.7546492181,0.0,1.0
2024-05-03,26.06,26.07,25.965,26.05,3772,23.4470142546602,23.4560115740211,23.361539720731,23.4380169352992,4192.35980037257,0.0,1.0
2024-05-06,26.04,26.1,26.0,26.08,3416,23.4290196159382,23.483003532104,23.3930303384944,23.4650088933821,3796.68639397475,0.0,1.0
2024-05-07,26.1,26.13,26.05,26.1199,4876,23.483003532104,23.5099954901869,23.4380169352992,23.5009081976323,5419.39193706699,0.0,1.0
2024-05-08,26.0,26.09,26.0,26.035,2268,23.3930303384944,23.474006212743,23.3930303384944,23.4245209562578,2520.750802557,0.0,1.0
2024-05-09,26.04,26.09,26.015,26.06,7824,23.4290196159382,23.474006212743,23.4065263175358,23.4470142546602,8695.92340352998,0.0,1.0
2024-05-10,26.0721,26.11,26.05,26.09,13721,23.4579010110869,23.4920008514649,23.4380169352992,23.474006212743,15250.0977786087,0.0,1.0
2024-05-13,26.08,26.15,26.08,26.15,876,23.4650088933821,23.5279901289088,23.4650088933821,23.5279901289088,973.623325855348,0.0,1.0
2024-05-14,26.09,26.14,26.05,26.12,6930,23.474006212743,23.5189928095478,23.4380169352992,23.5009981708259,7702.29411892418,0.0,1.0
2024-05-15,26.235,26.235,26.1781,26.1781,1061,23.6044673434769,23.6044673434769,23.5532725963131,23.5532725963131,1179.24012412389,0.0,1.0
2024-05-16,26.21,26.28,26.1801,26.28,2895,23.5819740450745,23.6449552806013,23.5550720601853,23.6449552806013,3217.62503236443,0.0,1.0
2024-05-17,26.17,26.25,26.15,26.155,16060,23.5459847676307,23.6179633225184,23.5279901289088,23.5324887885893,17849.7609740147,0.0,1.0
2024-05-20,26.03,26.08,25.98,26.06,10399,23.5590668699815,23.6043205520215,23.5138131879416,23.5862190792055,11489.67280809,0.15454,1.0
2024-05-21,26.05,26.11,26.04,26.09,6422,23.5771683427975,23.6314727612454,23.5681176063895,23.6133712884294,7095.55522392093,0.0,1.0
2024-05-22,25.96,26.04,25.91,26.04,5882,23.4957117151257,23.5681176063895,23.4504580330857,23.5681176063895,6498.91868998798,0.0,1.0
2024-05-23,25.925,26.0,25.86,25.97,9585,23.4640341376977,23.5319146607576,23.4052043510458,23.5047624515336,10590.2984773096,0.0,1.0
2024-05-24,25.955,26.0,25.9139,25.95,5935,23.4911863469217,23.5319146607576,23.4539878202849,23.4866609787177,6557.47746091103,0.0,1.0
2024-05-28,25.8593,26.02,25.77,25.99,81678,23.4045707994973,23.5500161335736,23.323747723374,23.5228639243496,90244.5904047668,0.0,1.0
2024-05-29,25.745,25.81,25.69,25.81,3078,23.301120882354,23.3599506690059,23.2513418321101,23.3599506690059,3400.82824341772,0.0,1.0
2024-05-30,25.7984,25.87,25.65,25.83,10824,23.3494518147726,23.4142550874538,23.2151388864782,23.3780521418219,11959.2478579446,0.0,1.0
2024-05-31,25.92,25.96,25.875,25.875,1262,23.4595087694937,23.4957117151257,23.4187804556578,23.4187804556578,1394.36167745067,0.0,1.0
2024-06-03,25.99,26.29,25.94,26.04,11538,23.5228639243496,23.7943860165891,23.4776102423097,23.5681176063895,12748.1339417004,0.0,1.0
2024-06-04,26.015,26.08,26.015,26.06,3311,23.5454907653696,23.6043205520215,23.5454907653696,23.5862190792055,3658.26585898508,0.0,1.0
2024-06-05,26.105,26.16,26.1,26.1,1655,23.6269473930414,23.6767264432853,23.6224220248374,23.6224220248374,1828.58048825742,0.0,1.0
2024-06-06,26.095,26.17,26.095,26.17,2584,23.6178966566334,23.6857771796933,23.6178966566334,23.6857771796933,2855.01630311612,0.0,1.0
2024-06-07,26.005,26.08,25.9717,26.08,2767,23.5364400289616,23.6043205520215,23.506301076723,23.6043205520215,3057.20979517116,0.0,1.0
2024-06-10,26.09,26.1,25.95,26.06,9851,23.6133712884294,23.6224220248374,23.4866609787177,23.5862190792055,10884.1972143951,0.0,1.0
2024-06-11,26.06,26.11,26.0207,26.07,3135,23.5862190792055,23.6314727612454,23.5506496851221,23.5952698156135,3463.80654422175,0.0,1.0
2024-06-12,26.205,26.31,26.205,26.2101,1641,23.7174547571213,23.8124874894051,23.7174547571213,23.7220706326893,1813.11213367397,0.0,1.0
2024-06-13,26.14,26.23,26.08,26.23,21660,23.6586249704694,23.7400815981412,23.6043205520215,23.7400815981412,23931.7543055321,0.0,1.0
2024-06-14,25.95,26.09,25.95,26.09,183,23.4866609787177,23.6133712884294,23.4866609787177,23.6133712884294,202.19349205505,0.0,1.0
2024-06-17,26.0775,26.13,26.0313,26.09,3253,23.6020578679195,23.6495742340614,23.5602434657146,23.6133712884294,3594.1826757108,0.0,1.0
2024-06-18,26.195,26.22,26.1302,26.2,2002,23.7084040207133,23.7310308617332,23.6497552487895,23.7129293889173,2211.97470543284,0.0,1.0
2024-06-20,26.1535,26.22,26.135,26.22,2424,23.6708434646201,23.7310308617332,23.6540996022654,23.7310308617332,2678.23510787673,0.0,1.0
2024-06-21,26.24,26.27,26.16,26.185,1939,23.7491323345492,23.7762845437731,23.6767264432853,23.6993532843053,2142.36710980733,0.0,1.0
2024-06-24,26.065,26.17,26.02,26.17,5236,23.7243333167913,23.8199041972158,23.683374368038,23.8199041972158,5752.58904760905,0.1476,1.0
2024-06-25,26.04,26.13,26.04,26.0895,1107,23.7015783452617,23.7834962427684,23.7015783452617,23.7466331888904,1216.21773791123,0.0,1.0
2024-06-26,26.05,26.13,25.98,26.13,6669,23.7106803338735,23.7834962427684,23.6469664135906,23.7834962427684,7326.97027473353,0.0,1.0
2024-06-27,26.0853,26.14,26.02,26.12,2862,23.7428103536734,23.7925982313802,23.683374368038,23.7743942541565,3144.36781020952,0.0,1.0
2024-06-28,26.02,26.17,26.02,26.16,3329,23.683374368038,23.8199041972158,23.683374368038,23.8108022086039,3657.44250181254,0.0,1.0
2024-07-01,25.93,26.13,25.91,26.13,7596,23.6014564705313,23.7834962427684,23.5832524933076,23.7834962427684,8345.42903087057,0.0,1.0
2024-07-02,26.021,26.06,25.94,26.06,7623,23.6842845668992,23.7197823224854,23.6105584591432,23.7197823224854,8375.09287813668,0.0,1.0
2024-07-03,26.095,26.13,26.03,26.03,1694,23.7516392826269,23.7834962427684,23.6924763566498,23.6924763566498,1861.13175069704,0.0,1.0
2024-07-05,26.23,26.46,26.06,26.46,4856,23.8745161288869,24.0838618669595,23.7197823224854,24.0838618669595,5335.09786386353,0.0,1.0
2024-07-08,26.195,26.21,26.16,26.21,5317,23.8426591687454,23.8563121516632,23.8108022086039,23.8563121516632,5841.58058940742,0.0,1.0
2024-07-09,26.175,26.25,26.12,26.25,7000,23.8244551915217,23.8927201061106,23.7743942541565,23.8927201061106,7690.62706899604,0.0,1.0
2024-07-10,26.24,26.28,26.215,26.27,3855,23.8836181174987,23.9200260719461,23.8608631459691,23.9109240833343,4235.33819299711,0.0,1.0
2024-07-11,26.39,26.43,26.24,26.43,2385,24.0201479466765,24.0565559011239,23.8836181174987,24.0565559011239,2620.30650850794,0.0,1.0
2024-07-12,26.4471,26.47,26.3941,26.46,4403,24.0721203016502,24.0929638555713,24.0238797620074,24.0838618669595,4837.4044263985,0.0,1.0
2024-07-15,26.425,26.48,26.35,26.48,4110,24.052004906818,24.1020658441832,23.9837399922291,24.1020658441832,4515.49675051053,0.0,1.0
2024-07-16,26.58,26.62,26.485,26.485,3785,24.1930857303017,24.2294936847491,24.1066168384891,24.1066168384891,4158.43192230714,0.0,1.0
2024-07-17,26.55,26.59,26.54,26.54,5979,24.1657797644661,24.2021877189135,24.1566777758543,24.1566777758543,6568.89417793248,0.0,1.0
2024-07-18,26.48,26.54,26.4,26.48,13543,24.1020658441832,24.1566777758543,24.0292499352884,24.1020658441832,14879.1660564876,0.0,1.0
2024-07-19,26.3855,27.16,26.34,26.63,88857,24.0160520518012,24.7210010697891,23.9746380036172,24.2385956733609,97623.7213528258,0.0,1.0
2024-07-22,26.3056,26.33,26.221,26.221,1058,24.0874935604156,24.1098361354899,24.0100270911006,24.0100270911006,1155.42635144641,0.15839,1.0
2024-07-23,26.37,26.4,26.29,26.39,4218,24.1464633077428,24.1739336869325,24.0732089632369,24.1647768938693,4606.41621020886,0.0,1.0
2024-07-24,26.2658,26.35,26.2658,26.35,3136,24.0510495240239,24.1281497216163,24.0510495240239,24.1281497216163,3424.77980920223,0.0,1.0
2024-07-25,26.3165,26.351,26.25,26.33,13025,24.0974744648545,24.1290654009227,24.036581790984,24.1098361354899,14224.4123134117,0.0,1.0
2024-07-26,26.375,26.42,26.34,26.42,3559,24.1510417042744,24.192247273059,24.1189929285531,24.192247273059,3886.73193270113,0.0,1.0
2024-07-29,26.3022,26.44,26.3,26.44,3649,24.0843802507741,24.2105608591854,24.0823657563002,24.2105608591854,3985.01961855195,0.0,1.0
2024-07-30,26.3,26.39,26.21,26.39,5160,24.0823657563002,24.1647768938693,23.9999546187311,24.1647768938693,5635.16065544754,0.0,1.0
2024-07-31,26.46,26.5,26.3899,26.41,20614,24.2288744453119,24.2655016175648,24.1646853259386,24.1830904799957,22512.2484014333,0.0,1.0
2024-08-01,26.3666,26.49,26.3301,26.48,6248,24.1433499981013,24.2563448245016,24.1099277034205,24.2471880314384,6823.34956884424,0.0,1.0
2024-08-02,26.2921,26.34,26.29,26.32,12199,24.0751318897802,24.1189929285531,24.0732089632369,24.1006793424266,13322.3497743807,0.0,1.0
2024-08-05,26.137,26.22,26.11,26.15,3751,23.9331100293695,24.0091114117943,23.9083866880988,23.9450138603517,4096.41232918289,0.0,1.0
2024-08-06,26.2928,26.3991,26.18,26.32,3873,24.0757728652947,24.1731095755568,23.9724842395414,24.1006793424266,4229.64674778068,0.0,1.0
2024-08-07,26.2,26.42,26.2,26.38,4700,23.9907978256679,24.192247273059,23.9907978256679,24.155620100806,5132.80137220996,0.0,1.0
2024-08-08,26.4226,26.44,26.3323,26.3323,1891,24.1946280392554,24.2105608591854,24.1119421978944,24.1119421978944,2065.13348826576,0.0,1.0
2024-08-09,26.43,26.43,26.4,26.42,2164,24.2014040661222,24.2014040661222,24.1739336869325,24.192247273059,2363.27280201327,0.0,1.0
2024-08-12,26.4116,26.48,26.35,26.44,25390,24.1845555668859,24.2471880314384,24.1281497216163,24.2105608591854,27728.0482639172,0.0,1.0
2024-08-13,26.5555,26.57,26.41,26.41,8107,24.3163218190658,24.3295991690074,24.1830904799957,24.1830904799957,8853.53632436301,0.0,1.0
2024-08-14,26.53,26.65,26.46,26.46,27698,24.2929719967545,24.4028535135133,24.2288744453119,24.2288744453119,30248.5813632919,0.0,1.0
2024-08-15,26.5808,26.62,26.53,26.53,5554,24.3394885055157,24.3753831343236,24.2929719967545,24.2929719967545,6065.44230239452,0.0,1.0
2024-08-16,26.73,26.73,26.66,26.66,3668,24.4761078580192,24.4761078580192,24.4120103065765,24.4120103065765,4005.76924112046,0.0,1.0
2024-08-19,26.51,26.6,26.51,26.58,12842,24.4216798800513,24.5045901474675,24.4216798800513,24.4861656435973,13940.1311323423,0.16056,1.0
2024-08-20,26.5511,26.6336,26.53,26.6335,8052,24.4595422355047,24.5355433139696,24.4401043839216,24.5354511914503,8740.53386369881,0.0,1.0
2024-08-21,26.72,26.72,26.57,26.67,10514,24.6151371706892,24.6151371706892,24.4769533916621,24.5690759110135,11413.0617291268,0.0,1.0
2024-08-22,26.59,26.77,26.58,26.58,8942,24.4953778955324,24.6611984303649,24.4861656435973,24.4861656435973,9706.63857540917,0.0,1.0
2024-08-23,26.83,26.84,26.695,26.78,2852,24.7164719419757,24.7256841939109,24.5921065408514,24.6704106823,3095.87712112134,0.0,1.0
2024-08-26,26.77,26.9,26.69,26.84,46305,24.6611984303649,24.7809577055217,24.5875004148838,24.7256841939109,50264.5827817403,0.0,1.0
2024-08-27,26.7525,26.82,26.7,26.72,7846,24.6450769894784,24.7072596900406,24.5967126668189,24.6151371706892,8516.91861581977,0.0,1.0
2024-08-28,26.7088,26.78,26.67,26.78,17609,24.6048194485219,24.6704106823,24.5690759110135,24.6704106823,19114.7616500089,0.0,1.0
2024-08-29,26.7441,26.78,26.72,26.78,2513,24.6373386978529,24.6704106823,24.6151371706892,24.6704106823,2727.88892194176,0.0,1.0
2024-08-30,26.78,26.82,26.6801,26.82,7820,24.6704106823,24.7072596900406,24.578380285468,24.7072596900406,8488.69533210689,0.0,1.0
2024-09-03,26.644,26.75,26.59,26.7499,5968,24.5451240559822,24.6427739264946,24.4953778955324,24.6426818039753,6478.32912301966,0.0,1.0
2024-09-04,26.72,26.82,26.61,26.61,3272,24.6151371706892,24.7072596900406,24.5138023994027,24.5138023994027,3551.79170417567,0.0,1.0
2024-09-05,26.8254,26.889,26.7697,26.83,10425,24.7122343060856,24.770824228393,24.6609220628068,24.7164719419757,11316.4512579558,0.0,1.0
2024-09-06,26.7889,26.86,26.72,26.78,9737,24.6786095865223,24.7441086977811,24.6151371706892,24.6704106823,10569.6197504763,0.0,1.0
2024-09-09,26.85,26.89,26.8,26.81,2962,24.734896445846,24.7717454535866,24.6888351861703,24.6980474381054,3215.28332144509,0.0,1.0
2024-09-10,26.7788,26.82,26.74,26.82,878,24.6693052120678,24.7072596900406,24.6335616745595,24.7072596900406,953.078580765965,0.0,1.0
2024-09-11,26.835,26.835,26.78,26.8,2415,24.7210780679433,24.7210780679433,24.6704106823,24.6888351861703,2621.50885256242,0.0,1.0
2024-09-12,26.86,26.91,26.85,26.89,5802,24.7441086977811,24.7901699574568,24.734896445846,24.7717454535866,6298.13431162202,0.0,1.0
2024-09-13,26.945,26.945,26.93,26.93,946,24.8224128392298,24.8224128392298,24.8085944613271,24.8085944613271,1026.89332278429,0.0,1.0
2024-09-16,27.0072,27.03,26.98,27.0,1638,24.8797130462664,24.9007169806785,24.8546557210028,24.8730802248731,1778.0668739119,0.0,1.0
2024-09-17,27.0283,27.08,26.9601,27.08,5234,24.8991508978495,24.9467782403542,24.8363233396519,24.9467782403542,5681.56411358663,0.0,1.0
2024-09-18,27.06,27.11,27.01,27.0146,2201,24.9283537364839,24.9744149961596,24.8822924768082,24.8865301126984,2389.20951738712,0.0,1.0
2024-09-19,27.1374,27.23,27.1374,27.23,6666,24.9996565664619,25.0849620193813,24.9996565664619,25.0849620193813,7236.01573961949,0.0,1.0
2024-09-20,27.17,27.19,27.05,27.19,7790,25.0296885077704,25.0481130116407,24.9191414845488,25.0481130116407,8456.13000474586,0.0,1.0
2024-09-23,27.07,27.14,26.96,27.06,17944,25.0575647821261,25.1223608491653,24.9557423910647,25.0483082011206,19385.1271751071,0.13026,1.0
2024-09-24,27.09,27.13,26.97,27.06,8037,25.0760779441373,25.1131042681597,24.9649989720703,25.0483082011206,8682.4714169826,0.0,1.0
2024-09-25,27.07,27.09,26.98,27.07,9278,25.0575647821261,25.0760779441373,24.9742555530759,25.0575647821261,10023.1392070131,0.0,1.0
2024-09-26,26.99,27.06,26.88,27.0,26559,24.9835121340814,25.0483082011206,24.88168974302,24.992768715087,28692.0192066245,0.0,1.0
2024-09-27,26.9553,27.0789,26.9,27.05,29558,24.9513917979921,25.0658031392211,24.9002029050312,25.039051620115,31931.8763398247,0.0,1.0
2024-09-30,26.89,26.99,26.89,26.98,1373,24.8909463240256,24.9835121340814,24.8909463240256,24.9742555530759,1483.26903764055,0.0,1.0
2024-10-01,26.9261,27.01,26.89,26.9,3707,24.9243625814557,25.0020252960926,24.8909463240256,24.9002029050312,4004.7183703813,0.0,1.0
2024-10-02,26.86,26.95,26.8,26.83,4442,24.8631765810088,24.9464858100591,24.8076370949753,24.835406837992,4798.74804457343,0.0,1.0
2024-10-03,26.9,26.92,26.8,26.92,2901,24.9002029050312,24.9187160670423,24.8076370949753,24.9187160670423,3133.98650997467,0.0,1.0
2024-10-04,26.83,26.88,26.74,26.88,9049,24.835406837992,24.88168974302,24.7520976089417,24.88168974302,9775.7476486594,0.0,1.0
2024-10-07,26.68,26.79,26.65,26.79,1418,24.6965581229082,24.7983805139697,24.6687883798915,24.7983805139697,1531.88309932578,0.0,1.0
2024-10-08,26.74,26.75,26.68,26.73,3933,24.7520976089417,24.7613541899473,24.6965581229082,24.7428410279362,4248.86899128936,0.0,1.0
2024-10-09,26.71,26.73,26.64,26.6861,4745,24.724327865925,24.7428410279362,24.6595317988859,24.7022046373216,5126.08272658733,0.0,1.0
2024-10-10,26.61,26.74,26.61,26.68,12648,24.6317620558691,24.7520976089417,24.6317620558691,24.6965581229082,13663.7922709961,0.0,1.0
2024-10-11,26.725,26.7488,26.72,26.72,695,24.7382127374334,24.7602434002267,24.7335844469306,24.7335844469306,750.817174916374,0.0,1.0
2024-10-14,26.74,26.76,26.66,26.66,6084,24.7520976089417,24.7706107709529,24.6780449608971,24.6780449608971,6572.6211398435,0.0,1.0
2024-10-15,26.685,26.76,26.6601,26.72,3409,24.701186413411,24.7706107709529,24.6781375267071,24.7335844469306,3682.78525077687,0.0,1.0
2024-10-16,26.8223,26.87,26.77,26.86,1510,24.8282792706177,24.8724331620144,24.7798673519585,24.8631765810088,1631.27184766004,0.0,1.0
2024-10-17,26.745,26.7525,26.7,26.7,1240,24.7567258994445,24.7636683351987,24.7150712849194,24.7150712849194,1339.58747754864,0.0,1.0
2024-10-18,26.86,26.86,26.74,26.74,10925,24.8631765810088,24.8631765810088,24.7520976089417,24.7520976089417,11802.4138646927,0.0,1.0
2024-10-21,26.565,26.63,26.5035,26.63,3067,24.7265864716904,24.7870881890124,24.6693425391472,24.7870881890124,3295.03043589462,0.14744,1.0
2024-10-22,26.5079,26.56,26.5079,26.56,1939,24.6734380400121,24.7219324934348,24.6734380400121,24.7219324934348,2083.16400886849,0.0,1.0
2024-10-23,26.3906,26.46,26.38,26.38,2060,24.5642557101371,24.628852928324,24.5543892762353,24.5543892762353,2213.16031885977,0.0,1.0
2024-10-24,26.4972,26.57,26.38,26.38,9822,24.6634785265452,24.7312404499459,24.5543892762353,24.5543892762353,10552.2624523499,0.0,1.0
2024-10-25,26.3273,26.57,26.3273,26.54,182398,24.5053363454219,24.7312404499459,24.5053363454219,24.7033165804126,195959.230989993,0.0,1.0
2024-10-28,26.33,26.48,26.31,26.31,7866,24.5078494936799,24.6474688413462,24.4892335806577,24.4892335806577,8450.83449910242,0.0,1.0
2024-10-29,26.4084,26.42,26.2874,26.37,906,24.5808238727268,24.5916211022797,24.4681975989427,24.5450813197242,973.360800430561,0.0,1.0
2024-10-30,26.3583,26.46,26.32,26.32,5944,24.5341910106063,24.628852928324,24.4985415371688,24.4985415371688,6385.93443461286,0.0,1.0
2024-10-31,26.2846,26.4,26.2846,26.4,3223,24.4655913711196,24.5730051892575,24.4655913711196,24.5730051892575,3462.62898431313,0.0,1.0
2024-11-01,26.3053,26.38,26.28,26.38,8128,24.4848588410975,24.5543892762353,24.4613097111245,24.5543892762353,8732.31411247198,0.0,1.0
2024-11-04,26.296,26.42,26.2835,26.42,1995,24.4762024415422,24.5916211022797,24.4645674959034,24.5916211022797,2143.32759035207,0.0,1.0
2024-11-05,26.37,26.37,26.3599,26.3699,1521,24.5450813197242,24.5450813197242,24.5356802836481,24.5449882401591,1634.08584708045,0.0,1.0
2024-11-06,26.4268,26.48,26.35,26.35,2663,24.5979505127072,24.6474688413462,24.5264654067021,24.5264654067021,2860.99316947747,0.0,1.0
2024-11-07,26.5447,26.6,26.4755,26.5199,2836,24.7076913199729,24.7591643194791,24.6432802609162,24.6846075878254,3046.85566227491,0.0,1.0
2024-11-08,26.6,26.7,26.53,26.535,18255,24.7591643194791,24.85224388459,24.6940086239016,24.6986626021571,19612.2532139734,0.0,1.0
2024-11-11,26.5872,26.65,26.5013,26.65,3180,24.747250135145,24.8057041020346,24.6672947887148,24.8057041020346,3416.4319485311,0.0,1.0
2024-11-12,26.48,26.54,26.44,26.44,15059,24.6474688413462,24.7033165804126,24.6102370153018,24.6102370153018,16178.6316707327,0.0,1.0
2024-11-13,26.5,26.55,26.5,26.51,1283,24.6660847543683,24.7126245369237,24.6660847543683,24.6753927108794,1378.39062577529,0.0,1.0
2024-11-14,26.49,26.57,26.4401,26.4401,901,24.6567767978572,24.7312404499459,24.6103300948669,24.6103300948669,967.989052083815,0.0,1.0
2024-11-15,26.43,26.47,26.29,26.3,14868,24.6009290587907,24.6381608848351,24.4706176676356,24.4799256241467,15973.430883887,0.0,1.0
2024-11-18,26.3253,26.39,26.2804,26.34,6020,24.6470220594336,24.707597335964,24.6049845027688,24.6607849120611,6429.9169943471,0.15422,1.0
2024-11-19,26.36,26.4,26.14,26.18,20250,24.6795098816222,24.7169598207446,24.4735352164494,24.5109851555717,21628.873610553,0.0,1.0
2024-11-20,26.39,26.39,26.28,26.29,5080,24.707597335964,24.707597335964,24.6046100033776,24.6139724881582,5425.91002180785,0.0,1.0
2024-11-21,26.3692,26.439,26.341,26.341,958,24.6881233676204,24.7534735113889,24.6617211605391,24.6617211605391,1023.23263797085,0.0,1.0
2024-11-22,26.39,26.43,26.31,26.42,5473,24.707597335964,24.7450472750863,24.6326974577193,24.7356847903058,5845.67038373117,0.0,1.0
2024-11-25,26.475,26.51,26.4427,26.49,2622,24.787178456599,24.819947153331,24.7569376307577,24.8012221837699,2800.53859787011,0.0,1.0
2024-11-26,26.4029,26.4555,26.4029,26.4555,432,24.719674941331,24.7689216112768,24.719674941331,24.7689216112768,461.415970358462,0.0,1.0
2024-11-27,26.4455,26.48,26.39,26.39,4512,24.7595591264962,24.7918596989893,24.707597335964,24.707597335964,4819.2334681884,0.0,1.0
2024-11-29,26.517,26.517,26.517,26.517,88,24.8265008926774,24.8265008926774,24.8265008926774,24.8265008926774,93.9921421100573,0.0,1.0
2024-12-02,26.545,26.55,26.46,26.46,1760,24.8527158500631,24.8573970924534,24.7731347294281,24.7731347294281,1879.84284220114,0.0,1.0
2024-12-03,26.5474,26.58,26.52,26.5599,5198,24.8549628464104,24.8854845467951,24.8293096381116,24.8666659523861,5551.94493963725,0.0,1.0
2024-12-04,26.57,26.5999,26.54,26.54,1499,24.8761220620145,24.9041158915085,24.8480346076728,24.8480346076728,1601.07069344291,0.0,1.0
2024-12-05,26.5597,26.61,26.5597,26.61,441,24.8664787026905,24.9135720011369,24.8664787026905,24.9135720011369,471.028803074265,0.0,1.0
2024-12-06,26.67,26.67,26.58,26.59,6952,24.9697469098204,24.9697469098204,24.8854845467951,24.8948470315757,7425.37922669452,0.0,1.0
2024-12-09,26.5883,26.62,26.5883,26.595,2713,24.893255409163,24.9229344859175,24.893255409163,24.899528273966,2897.73501755211,0.0,1.0
2024-12-10,26.655,26.67,26.655,26.67,541,24.9557031826495,24.9697469098204,24.9557031826495,24.9697469098204,577.838055472057,0.0,1.0
2024-12-11,26.6597,26.6833,26.63,26.67,1378,24.9601035504964,24.9821990145786,24.932296970698,24.9697469098204,1471.83149804158,0.0,1.0
2024-12-12,26.604,27.65,26.604,26.6596,2559,24.9079545102685,25.8872704183177,24.9079545102685,24.9600099256486,2733.24876885951,0.0,1.0
2024-12-13,26.495,26.55,26.48,26.54,3002,24.8059034261601,24.8573970924534,24.7918596989893,24.8480346076728,3206.41375698173,0.0,1.0
2024-12-16,26.505,26.53,26.49,26.53,3038,24.8152659109407,24.8386721228922,24.8012221837699,24.8386721228922,3244.86508784493,0.0,1.0
2024-12-17,26.4567,26.53,26.4544,26.4544,19865,24.7700451094505,24.8386721228922,24.767891737951,24.767891737951,21217.6579888214,0.0,1.0
2024-12-18,26.18,26.52,26.18,26.51,4563,24.5109851555717,24.8293096381116,24.5109851555717,24.819947153331,4873.70618691127,0.0,1.0
2024-12-19,26.1041,26.29,26.1041,26.29,6249,24.4399238960871,24.6139724881582,24.4399238960871,24.6139724881582,6674.51018233803,0.0,1.0
2024-12-20,26.1982,26.25,26.1982,26.23,3259,24.5280248778724,24.5765225490358,24.5280248778724,24.5577975794746,3480.91353564405,0.0,1.0
2024-12-23,25.9674,26.1,25.9674,26.1,7618,24.4600438758806,24.5849467085839,24.4600438758806,24.5849467085839,8087.46109384803,0.15819,1.0
2024-12-24,26.035,26.035,25.9899,26.03,1449,24.5237198298078,24.5237198298078,24.4812377954569,24.5190100699019,1538.29497571355,0.0,1.0
2024-12-26,26.095,26.095,25.9979,26.0,15286,24.5802369486781,24.5802369486781,24.4887734113063,24.4907515104668,16228.003449798,0.0,1.0
2024-12-27,26.0,26.09,25.97,26.09,5459,24.4907515104668,24.5755271887722,24.4624929510316,24.5755271887722,5795.41219628726,0.0,1.0
2024-12-30,26.0436,26.08,25.995,26.0,9187,24.5318206168458,24.5661076689605,24.4860417505609,24.4907515104668,9753.15109860621,0.0,1.0
2024-12-31,26.045,26.1095,26.03,26.1095,7524,24.5331393496195,24.5938952524051,24.5190100699019,24.5938952524051,7987.66832109643,0.0,1.0
2025-01-02,26.075,26.14,26.03,26.13,14110,24.5613979090546,24.6226247878308,24.5190100699019,24.6132052680191,14979.5321651609,0.0,1.0
2025-01-03,26.18,26.19,26.15,26.18,3970,24.6603028670777,24.6697223868894,24.6320443076425,24.6603028670777,4214.65221089219,0.0,1.0
2025-01-06,26.179,26.23,26.141,26.23,22171,24.6593609150965,24.7074004661363,24.623566739812,24.7074004661363,23537.2932412319,0.0,1.0
2025-01-07,26.1159,26.2,26.11,26.2,10003,24.5999237450846,24.6791419067011,24.5943662283957,24.6791419067011,10619.4372961095,0.0,1.0
2025-01-08,26.17,26.17,26.1,26.1,7870,24.650883347266,24.650883347266,24.5849467085839,24.5849467085839,8354.99065484169,0.0,1.0
2025-01-10,26.035,26.08,26.035,26.08,7561,24.5237198298078,24.5661076689605,24.5237198298078,24.5661076689605,8026.94845505184,0.0,1.0
2025-01-13,26.025,26.04,25.9401,26.0,4751,24.5143003099961,24.5284295897136,24.4343285867946,24.4907515104668,5043.78152492412,0.0,1.0
2025-01-14,26.0514,26.07,26.0514,26.06,3227,24.539167842299,24.5566881491488,24.539167842299,24.5472686293371,3425.86465605771,0.0,1.0
2025-01-15,26.2597,26.28,26.13,26.13,22848,24.7353764399771,24.7544980651949,24.6132052680191,24.6132052680191,24256.0135300919,0.0,1.0
2025-01-16,26.3145,26.344,26.28,26.3,9749,24.7869954085453,24.8147829919899,24.7544980651949,24.7733371048183,10349.7844846317,0.0,1.0
2025-01-17,26.38,26.39,26.3599,26.36,3587,24.848693263312,24.8581127831238,24.8297600284905,24.8298542236886,3808.04974319152,0.0,1.0
2025-01-21,26.31,26.32,26.275,26.28,15317,24.9217604784915,24.931232831391,24.8886072433434,24.8933434197931,16170.216801008,0.14757,1.0
2025-01-22,26.315,26.33,26.3,26.33,5682,24.9264966549413,24.9407051842905,24.9122881255921,24.9407051842905,5998.50962090012,0.0,1.0
2025-01-23,26.34,26.34,26.23,26.2301,8604,24.9501775371899,24.9501775371899,24.8459816552958,24.8460763788248,9083.27644812121,0.0,1.0
2025-01-24,26.375,26.41,26.3499,26.41,6792,24.9833307723381,25.0164840074862,24.9595551665604,25.0164840074862,7170.34096183625,0.0,1.0
2025-01-27,26.4075,27.455,26.28,26.37,10210,25.0141159192613,26.0063448854802,24.8933434197931,24.9785945958883,10778.736928791,0.0,1.0
2025-01-28,26.425,26.44,26.385,26.39,11530,25.0306925368354,25.0449010661846,24.9928031252375,24.9975393016873,12172.2660909853,0.0,1.0
2025-01-29,26.4241,26.45,26.4025,26.44,14298,25.0298400250744,25.054373419084,25.0093797428116,25.0449010661846,15094.4545159504,0.0,1.0
2025-01-30,26.48,26.49,26.4201,26.47,33790,25.0827904777824,25.0922628306819,25.0260510839146,25.073318124883,35672.2351443533,0.0,1.0
2025-01-31,26.4187,26.51,26.4187,26.51,4701,25.0247249545087,25.1112075364808,25.0247249545087,25.1112075364808,4962.86408445116,0.0,1.0
2025-02-03,26.3918,26.4,26.38,26.38,5974,24.9992443252092,25.0070116545867,24.9880669487878,24.9880669487878,6306.77516284007,0.0,1.0
2025-02-04,26.4648,26.49,26.39,26.39,45740,25.0683925013752,25.0922628306819,24.9975393016873,24.9975393016873,48287.896877855,0.0,1.0
2025-02-05,26.575,26.59,26.5112,26.5112,3485,25.1727778303274,25.1869863596765,25.1123442188288,25.1123442188288,3679.12812897517,0.0,1.0
2025-02-06,26.53,26.58,26.52,26.58,6249,25.1301522422798,25.1775140067771,25.1206798893803,25.1775140067771,6597.09373829722,0.0,1.0
2025-02-07,26.4237,26.5,26.4,26.5,3979,25.0294611309585,25.1017351835814,25.0070116545867,25.1017351835814,4200.64586088729,0.0,1.0
2025-02-10,26.4725,26.57,26.4407,26.57,4449,25.0756862131078,25.1680416538776,25.0455641308875,25.1680416538776,4696.82669894134,0.0,1.0
2025-02-11,26.435,26.48,26.4001,26.43,6208,25.0401648897348,25.0827904777824,25.0071063781157,25.0354287132851,6553.80987795636,0.0,1.0
2025-02-12,26.38,26.3999,26.3501,26.36,2129,24.9880669487878,25.0069169310577,24.9597446136184,24.9691222429889,2247.59362599373,0.0,1.0
2025-02-13,26.4847,27.43,26.42,26.67,2732,25.0872424836452,25.9826640032316,25.0259563603856,25.2627651828723,2884.18308417795,0.0,1.0
2025-02-14,26.5047,26.54,26.48,26.53,15171,25.1061871894441,25.1396245951792,25.0827904777824,25.1301522422798,16016.084030038,0.0,1.0
2025-02-18,26.4986,26.53,26.46,26.46,11062,25.1004090541754,25.1301522422798,25.0638457719835,25.0638457719835,11678.1966607528,0.0,1.0
2025-02-19,26.4988,26.52,26.4201,26.48,5741,25.1005985012334,25.1206798893803,25.0260510839146,25.0827904777824,6060.79615163458,0.0,1.0
2025-02-20,26.525,26.55,26.4658,26.4658,879,25.12541606583,25.1490969480787,25.0693397366652,25.0693397366652,927.963737552132,0.0,1.0
2025-02-21,26.475,26.545,26.47,26.52,6489,25.0780543013327,25.144360771629,25.073318124883,25.1206798893803,6850.46267687802,0.0,1.0
2025-02-24,26.3602,26.39,26.31,26.35,5757,25.1066323900304,25.1350152416485,25.0588196668348,25.0969174542417,6044.445509158,0.14497,1.0
2025-02-25,26.4292,26.44,26.38,26.43,3638,25.1723510733072,25.182637475907,25.1254907947968,25.1731130290553,3819.64439157839,0.0,1.0
2025-02-26,26.4814,26.49,26.42,26.4621,36863,25.2220686858731,25.2302597101655,25.1635885822036,25.2036865034493,38703.5599798664,0.0,1.0
2025-02-27,26.395,26.44,26.395,26.44,2031,25.1397774650743,25.182637475907,25.1397774650743,25.182637475907,2132.40730052109,0.0,1.0
2025-02-28,26.51,26.52,26.4,26.52,4384,25.2493086038689,25.2588330507206,25.1445396885002,25.2588330507206,4602.89197709722,0.0,1.0
2025-03-03,26.4201,26.51,26.38,26.51,12876,25.1636838266721,25.2493086038689,25.1254907947968,25.2493086038689,13518.8953232445,0.0,1.0
2025-03-04,26.411,26.411,26.33,26.4,1860,25.155016580037,25.155016580037,25.0778685605382,25.1445396885002,1952.86931510056,0.0,1.0
2025-03-05,26.46,26.46,26.43,26.46,7650,25.2016863696104,25.2016863696104,25.1731130290553,25.2016863696104,8031.9625056555,0.0,1.0
2025-03-06,26.32,26.6,26.32,26.6,4299,25.0683441136865,25.3350286255343,25.0683441136865,25.3350286255343,4513.64794925661,0.0,1.0
2025-03-07,26.37,26.399,26.32,26.399,5307,25.1159663479451,25.143587243815,25.0683441136865,25.143587243815,5571.97712647237,0.0,1.0
2025-03-10,26.265,26.35,26.245,26.32,4693,25.0159596560022,25.0969174542417,24.9969107622988,25.0683441136865,4927.32026654133,0.0,1.0
2025-03-11,26.16,26.27,26.15,26.27,6372,24.9159529640593,25.020721879428,24.9064285172076,25.020721879428,6690.15229882834,0.0,1.0
2025-03-12,26.165,26.22,26.1,26.19,7681,24.9207151874851,24.9730996451695,24.858806282949,24.9445263046144,8064.51032757385,0.0,1.0
2025-03-13,26.04,26.24,25.98,26.24,3347,24.8016596018388,24.9921485388729,24.7445129207286,24.9921485388729,3514.11483744169,0.0,1.0
2025-03-14,26.1396,26.19,26.07,26.15,7465,24.8965230924818,24.9445263046144,24.8302329423939,24.9064285172076,7837.72550388474,0.0,1.0
2025-03-17,26.195,26.21,26.0,26.0,8421,24.9492885280402,24.9635751983178,24.763561814432,24.763561814432,8841.45833465687,0.0,1.0
2025-03-18,26.1453,26.19,26.1453,26.165,1801,24.9019520271873,24.9445263046144,24.9019520271873,24.9207151874851,1890.92346048177,0.0,1.0
2025-03-19,26.329,26.329,26.15,26.22,14005,25.0769161158531,25.0769161158531,24.9064285172076,24.9730996451695,14704.2659989157,0.0,1.0
2025-03-20,26.3022,26.37,26.3022,26.37,5080,25.0513905982905,25.1159663479451,25.0513905982905,25.1159663479451,5333.64307565097,0.0,1.0
2025-03-21,26.2953,26.305,26.23,26.3,1881,25.0448187299628,25.054057443409,24.9826240920212,25.0492952199831,1974.91783962588,0.0,1.0
2025-03-24,26.2341,26.2691,26.18,26.2307,5607,25.1122137158855,25.1457169609008,25.0604272714475,25.1089591149411,5857.49230888995,0.13196,1.0
2025-03-25,26.1904,26.2986,26.1643,26.2986,2047,25.070382521395,25.1739554102708,25.0453986729693,25.1739554102708,2138.4495730868,0.0,1.0
2025-03-26,26.095,26.21,26.08,26.2,5352,24.979062247839,25.0891443386035,24.964703714261,25.0795719828849,5591.10020281415,0.0,1.0
2025-03-27,26.03,26.15,26.01,26.05,5577,24.9168419356677,25.0317102042916,24.8976972242304,24.935986647105,5826.15206111632,0.0,1.0
2025-03-28,26.01,26.11,25.98,26.11,4931,24.8976972242304,24.9934207814169,24.8689801570744,24.9934207814169,5151.29205905766,0.0,1.0
2025-03-31,26.03,26.03,25.82,25.95,7737,24.9168419356677,24.9168419356677,24.7158224655758,24.8402630899184,8082.6499008171,0.0,1.0
2025-04-01,26.12,26.12,25.995,25.995,4269,25.0029931371356,25.0029931371356,24.8833386906524,24.8833386906524,4459.71725818641,0.0,1.0
2025-04-02,26.17,26.1909,26.0501,26.0501,1910,25.0508549157289,25.0708611391809,24.9360823706622,24.9360823706622,1995.32910825393,0.0,1.0
2025-04-03,25.87,25.9,25.8,25.9,2816,24.7636842441691,24.7924013113251,24.6966777541385,24.7924013113251,2941.80459101732,0.0,1.0
2025-04-04,25.25,25.57,25.25,25.45,1425,24.1701981896123,24.4765135726094,24.1701981896123,24.3616453039855,1488.66176924705,0.0,1.0
2025-04-07,25.08,25.59,24.91,24.91,12353,24.0074681423951,24.4956582840467,23.8447380951779,23.8447380951779,12904.8693582518,0.0,1.0
2025-04-08,25.0,25.6899,25.0,25.61,6892,23.9308892966459,24.5912861176761,23.9308892966459,24.514802995484,7199.89958852675,0.0,1.0
2025-04-09,25.64,25.64,24.74,24.74,32606,24.54352006264,24.54352006264,23.6820080479607,23.6820080479607,34062.670630224,0.0,1.0
2025-04-10,25.27,25.4,24.75,24.75,5807,24.1893429010496,24.3137835253922,23.6915804036794,23.6915804036794,6066.42729404744,0.0,1.0
2025-04-11,25.43,27.74,24.97,24.97,4151,24.3425005925482,26.5537147635582,23.9021722294899,23.9021722294899,4336.44561694349,0.0,1.0
2025-04-14,25.55,26.57,25.49,25.49,2130,24.4573688611721,25.4337491444752,24.3999347268601,24.3999347268601,2225.15759192716,0.0,1.0
2025-04-15,25.62,25.64,25.5655,25.64,2849,24.5243753512027,24.54352006264,24.472206012536,24.54352006264,2976.2788635683,0.0,1.0
2025-04-16,25.51,25.67,25.49,25.6026,16863,24.4190794382974,24.572237129796,24.3999347268601,24.5077194522522,17616.353273553,0.0,1.0
2025-04-17,25.76,25.8,25.702,25.702,12015,24.6583883312639,24.6966777541385,24.6028686680957,24.6028686680957,12551.7692333356,0.0,1.0
2025-04-21,25.45,26.8,25.3701,25.53,29739,24.492824866754,25.7920513331633,24.415929907742,24.5698160647634,30901.19470161,0.13704,1.0
2025-04-22,25.58,25.69,25.58,25.68,10884,24.6179355635193,24.7237984607823,24.6179355635193,24.7141745610311,11309.3447369556,0.0,1.0
2025-04-23,25.7404,26.02,25.7018,25.92,3573,24.7723029155283,25.0413871525713,24.7351546624887,24.9451481550595,3712.6321890061,0.0,1.0
2025-04-24,25.96,26.17,25.79,25.79,6658,24.9836437540642,25.185745648839,24.8200374582941,24.8200374582941,6918.19342692489,0.0,1.0
2025-04-25,26.0,26.09,25.94,26.01,6069,25.0221393530689,25.1087544508295,24.9643959545618,25.0317632528201,6306.17541423959,0.0,1.0
2025-04-28,26.03,26.0899,25.91,26.0881,10165,25.0510110523224,25.108658211832,24.9355242553083,25.1069259098768,10562.2463479561,0.0,1.0
2025-04-29,26.12,26.12,26.0,26.06,1292,25.1376261500831,25.1376261500831,25.0221393530689,25.079882751576,1342.49112460002,0.0,1.0
2025-04-30,25.97,26.01,25.9,26.01,9458,24.9932676538154,25.0317632528201,24.9259003555571,25.0317632528201,9827.61691677013,0.0,1.0
2025-05-01,25.98,26.06,25.91,26.03,9505,25.0028915535665,25.079882751576,24.9355242553083,25.0510110523224,9876.45366820685,0.0,1.0
2025-05-02,26.0225,26.05,25.92,26.0225,5002,25.0437931275091,25.0702588518248,24.9451481550595,25.0437931275091,5197.47724864498,0.0,1.0
2025-05-05,25.97,28.06,25.95,26.02,2004,24.9932676538154,27.004662701812,24.974019854313,25.0413871525713,2082.31595487496,0.0,1.0
2025-05-06,25.95,26.0,25.95,25.9868,2164,24.974019854313,25.0221393530689,24.974019854313,25.0094358053973,2248.56872572326,0.0,1.0
2025-05-07,25.95,26.05,25.95,26.05,582,24.974019854313,25.0702588518248,24.974019854313,25.0702588518248,604.744453960692,0.0,1.0
2025-05-08,25.94,26.09,25.94,26.08,12502,24.9643959545618,25.1087544508295,24.9643959545618,25.0991305510783,12990.5758821591,0.0,1.0
2025-05-09,25.95,26.09,25.95,26.08,4767,24.974019854313,25.1087544508295,24.974019854313,25.0991305510783,4953.29349146155,0.0,1.0
2025-05-12,26.24,26.31,26.2,26.29,2411,25.2531129470972,25.3204802453555,25.2146173480925,25.3012324458531,2505.22144072033,0.0,1.0
2025-05-13,26.32,26.37,26.27,26.325,6630,25.3301041451067,25.3782236438626,25.2819846463508,25.3349160949823,6889.09919202643,0.0,1.0
2025-05-14,26.245,26.3588,26.245,26.34,6095,25.2579248969728,25.3674448761412,25.2579248969728,25.349351944609,6333.19148950244,0.0,1.0
2025-05-15,26.27,26.35,26.25,26.2701,5184,25.2819846463508,25.3589758443602,25.2627368468484,25.2820808853483,5386.58977548492,0.0,1.0
2025-05-16,26.3584,26.4099,26.352,26.4099,1054,25.3670599201512,25.4166230038698,25.3609006243104,25.4166230038698,1095.19012796318,0.0,1.0
2025-05-19,26.175,26.175,26.13,26.1695,1890,25.3345503867917,25.3345503867917,25.2909952858402,25.3292269855643,1952.69895240737,0.14962,1.0
2025-05-20,26.177,26.18,26.13,26.18,3039,25.3364861690562,25.339389842453,25.2909952858402,25.339389842453,3139.81593458519,0.0,1.0
2025-05-21,25.9818,26.17,25.95,26.17,6389,25.1475538200399,25.3297109311304,25.1167748820342,25.3297109311304,6600.94899837604,0.0,1.0
2025-05-22,26.07,26.07,25.94,26.02,10628,25.2329218179049,25.2329218179049,25.1070959707116,25.1845272612921,10980.5737916326,0.0,1.0
2025-05-23,25.94,26.02,25.94,26.01,2936,25.1070959707116,25.1845272612921,25.1070959707116,25.1748483499695,3033.39900754924,0.0,1.0
2025-05-27,26.1634,26.1899,26.0,26.0,5374,25.3233228496575,25.3489719646623,25.165169438647,25.165169438647,5552.27733874986,0.0,1.0
2025-05-28,26.12,26.2,26.08,26.2,3997,25.2813163745177,25.3587476650981,25.2426007292274,25.3587476650981,4129.59667342447,0.0,1.0
2025-05-29,26.15,26.26,26.1401,26.2,1942,25.3103531084853,25.4168211330334,25.300770986276,25.3587476650981,2006.4240029498,0.0,1.0
2025-05-30,26.2379,26.27,26.235,26.25,1417,25.3954307390106,25.426500044356,25.3926238547271,25.4071422217109,1464.00762728108,0.0,1.0
2025-06-02,26.23,26.29,26.15,26.29,9232,25.3877843990658,25.4458578670011,25.3103531084853,25.4458578670011,9538.26281937823,0.0,1.0
2025-06-03,26.305,26.35,26.2598,26.285,2101,25.4603762339849,25.5039313349365,25.416627554807,25.4410184113398,2170.69867672376,0.0,1.0
2025-06-04,26.35,26.4,26.29,26.3301,1268,25.5039313349365,25.5523258915492,25.4458578670011,25.4846703014046,1310.06469399606,0.0,1.0
2025-06-05,26.25,26.39,26.25,26.28,5283,25.4071422217109,25.5426469802267,25.4071422217109,25.4361789556786,5458.25850030061,0.0,1.0
2025-06-06,26.29,26.3599,26.23,26.3215,5618,25.4458578670011,25.5135134571458,25.3877843990658,25.4763464376672,5804.3718066797,0.0,1.0
2025-06-09,26.29,26.39,26.26,26.27,2125,25.4458578670011,25.5426469802267,25.4168211330334,25.426500044356,2195.49485389718,0.0,1.0
2025-06-10,26.43,26.43,26.29,26.42,4747,25.5813626255169,25.5813626255169,25.4458578670011,25.5716837141944,4904.47721009408,0.0,1.0
2025-06-11,26.3692,26.42,26.3692,26.42,43309,25.5225148446758,25.5716837141944,25.5225148446758,25.5716837141944,44745.7348834978,0.0,1.0
2025-06-12,26.36,26.43,26.3,26.367,9134,25.513610246259,25.5813626255169,25.4555367783237,25.5203854841848,9437.01176258675,0.0,1.0
2025-06-13,26.3074,26.38,26.25,26.28,1330,25.4626991727024,25.5329680689041,25.4071422217109,25.4361789556786,1374.12148502741,0.0,1.0
2025-06-16,26.42,26.42,26.27,26.27,2436,25.5716837141944,25.5716837141944,25.426500044356,25.426500044356,2516.81198310283,0.0,1.0
2025-06-17,26.345,26.43,26.345,26.42,4518,25.4990918792752,25.5813626255169,25.4990918792752,25.5716837141944,4667.88035289762,0.0,1.0
2025-06-18,26.43,26.43,26.34,26.34,272,25.5813626255169,25.5813626255169,25.4942524236139,25.4942524236139,281.023341298839,0.0,1.0
2025-06-20,26.47,26.47,26.37,26.3988,2308,25.6200782708071,25.6200782708071,25.5232891575816,25.5511644221905,2384.56570484456,0.0,1.0
2025-06-23,26.38,26.38,26.3385,26.34,2773,25.6774064625706,25.6774064625706,25.637011755664,25.6384718053112,2848.87572686251,0.14923,1.0
2025-06-24,26.4553,26.4553,26.4093,26.4295,1421,25.7507009548614,25.7507009548614,25.7059260990131,25.7255881009291,1459.88186363925,0.0,1.0
2025-06-25,26.41,26.51,26.4,26.51,6320,25.7066074555152,25.8039440986637,25.6968737912003,25.8039440986637,6492.92989317383,0.0,1.0
2025-06-26,26.56,26.61,26.505,26.58,7460,25.8526124202379,25.9012807418121,25.7990772665062,25.8720797488676,7664.12294352482,0.0,1.0
2025-06-27,26.59,26.61,26.56,26.61,9155,25.8818134131824,25.9012807418121,25.8526124202379,25.9012807418121,9405.50208417826,0.0,1.0
2025-06-30,26.68,26.68,26.62,26.6551,1424,25.9694163920161,25.9694163920161,25.911014406127,25.9451795678721,1462.96395061385,0.0,1.0
2025-07-01,26.69,26.6992,26.67,26.6992,1957,25.9791500563309,25.9881050275006,25.9596827277012,25.9881050275006,2010.54806976918,0.0,1.0
2025-07-02,26.72,26.73,26.71,26.71,11564,26.0083510492755,26.0180847135903,25.9986173849606,25.9986173849606,11880.4179247883,0.0,1.0
2025-07-03,26.6963,26.74,26.6963,26.72,3349,25.9852822648493,26.0278183779052,25.9852822648493,26.0083510492755,3440.63642598721,0.0,1.0
2025-07-07,26.53,26.71,26.53,26.71,13095,25.8234114272934,25.9986173849606,25.8234114272934,25.9986173849606,13453.3096441632,0.0,1.0
2025-07-08,26.52,26.62,26.52,26.62,9742,25.8136777629785,25.911014406127,25.8136777629785,25.911014406127,10008.5637688765,0.0,1.0
2025-07-09,26.54,26.54,26.54,26.54,196,25.8331450916082,25.8331450916082,25.8331450916082,25.8331450916082,201.363015674379,0.0,1.0
2025-07-10,26.54,26.6493,26.5295,26.63,4280,25.8331450916082,25.9395340425695,25.8229247440776,25.9207480704418,4397.11075044051,0.0,1.0
2025-07-11,26.5,26.5791,26.5,26.54,4599,25.7942104343488,25.8712037190793,25.7942104343488,25.8331450916082,4724.83933207382,0.0,1.0
2025-07-14,26.47,26.557,26.47,26.55,3122,25.7650094414043,25.8496923209434,25.7650094414043,25.8428787559231,3207.42517824188,0.0,1.0
2025-07-15,26.45,26.5209,26.4209,26.52,2573,25.7455421127746,25.8145537927668,25.7172171496184,25.8136777629785,2643.40326188865,0.0,1.0
2025-07-16,26.54,26.54,26.46,26.51,5575,25.8331450916082,25.8331450916082,25.7552757770894,25.8039440986637,5727.54496114623,0.0,1.0
2025-07-17,26.54,26.59,26.5,26.54,5316,25.8331450916082,25.8818134131824,25.7942104343488,25.8331450916082,5461.45811900509,0.0,1.0
2025-07-18,26.5356,26.59,26.48,26.59,11276,25.8288622793097,25.8818134131824,25.7747431057191,25.8818134131824,11584.537575226,0.0,1.0
2025-07-21,26.45,26.51,26.41,26.49,3428,25.8917417507836,25.950475380464,25.8525859976633,25.9308975039039,3501.91195604892,0.1502,1.0
2025-07-22,26.49,26.539,26.48,26.48,3474,25.9308975039039,25.9788633014762,25.9211085656238,25.9211085656238,3548.9037734288,0.0,1.0
2025-07-23,26.5113,26.54,26.5,26.52,1957,25.9517479424404,25.9798421953042,25.9406864421839,25.9602643187441,1999.19536113995,0.0,1.0
2025-07-24,26.49,26.54,26.4567,26.4927,3374,25.9308975039039,25.9798421953042,25.8983003394312,25.9335405172395,3446.74764868992,0.0,1.0
2025-07-25,26.515,26.59,26.49,26.57,9377,25.955369849604,26.0287868867046,25.9308975039039,26.0092090101444,9579.1798167651,0.0,1.0
2025-07-28,26.505,26.6,26.48,26.6,8420,25.945580911324,26.0385758249846,25.9211085656238,26.0385758249846,8601.54570301396,0.0,1.0
2025-07-29,26.52,26.55,26.49,26.54,1447,25.9602643187441,25.9896311335843,25.9308975039039,25.9798421953042,1478.19912497164,0.0,1.0
2025-07-30,26.4653,26.54,26.45,26.49,8147,25.9067188263521,25.9798421953042,25.8917417507836,25.9308975039039,8322.65948247682,0.0,1.0
2025-07-31,26.4761,26.5387,26.45,26.5197,12677,25.9172908796946,25.9785696333278,25.8917417507836,25.9599706505957,12950.3319331482,0.0,1.0
2025-08-01,26.465,26.53,26.4,26.4576,12218,25.9064251582037,25.9700532570241,25.8427970593832,25.8991813438764,12481.4353205968,0.0,1.0
2025-08-04,26.5744,26.6,26.47,26.5946,10631,26.0135161429877,26.0385758249846,25.9113196273437,26.0332897983134,10860.2176209907,0.0,1.0
2025-08-05,26.55,26.5891,26.51,26.52,878,25.9896311335843,26.0279058822594,25.950475380464,25.9602643187441,896.930775207395,0.0,1.0
2025-08-06,26.5799,26.6,26.51,26.55,6500,26.0189000590417,26.0385758249846,25.950475380464,25.9896311335843,6640.14810802741,0.0,1.0
2025-08-07,26.523,26.56,26.47,26.56,12716,25.9632010002281,25.9994200718644,25.9113196273437,25.9994200718644,12990.1728217964,0.0,1.0
2025-08-08,26.525,26.5699,26.525,26.55,1166,25.9651587878841,26.0091111207616,25.9651587878841,25.9896311335843,1191.14041445538,0.0,1.0
2025-08-11,26.5451,26.57,26.53,26.5484,2607,25.9848345538271,26.0092090101444,25.9700532570241,25.9880649034595,2663.21017194268,0.0,1.0
2025-08-12,26.6,26.63,26.5684,26.58,5512,26.0385758249846,26.0679426398248,26.0076427800196,26.0189979484245,5630.84559560725,0.0,1.0
2025-08-13,26.695,26.7,26.61,26.635,9789,26.1315707386453,26.1364652077853,26.0483647632647,26.0728371089649,10000.0630506893,0.0,1.0
2025-08-14,26.6,26.65,26.56,26.64,9654,26.0385758249846,26.087520516385,25.9994200718644,26.0777315781049,9862.1522822918,0.0,1.0
2025-08-15,26.625,26.65,26.6,26.63,6610,26.0630481706848,26.087520516385,26.0385758249846,26.0679426398248,6752.51984524018,0.0,1.0
2025-08-18,26.495,26.54,26.46,26.5,13572,26.0750396200779,26.1193263452299,26.0405943894041,26.079960367317,13790.5884416419,0.14225,1.0
2025-08-19,26.47,26.52,26.45,26.47,6576,26.0504358838823,26.0996433562735,26.0307528949258,26.0504358838823,6681.91199471242,0.0,1.0
2025-08-20,26.44,26.48,26.435,26.4694,3898,26.0209114004476,26.0602773783605,26.0159906532085,26.0498453942136,3960.78055890952,0.0,1.0
2025-08-21,26.38,26.51,26.36,26.51,19746,25.9618624335782,26.0898018617952,25.9421794446218,26.0898018617952,20064.0258892323,0.0,1.0
2025-08-22,26.62,26.6388,26.4,26.45,9246,26.1980583010558,26.2165603106749,25.9815454225347,26.0307528949258,9394.91458380642,0.0,1.0
2025-08-25,26.5847,26.62,26.58,26.5869,8347,26.1633178255476,26.1980583010558,26.1586923231429,26.1654829543329,8481.43543489426,0.0,1.0
2025-08-26,26.625,26.655,26.57,26.6,4168,26.2029790482949,26.2325035317296,26.1488508286646,26.1783753120993,4235.12913533476,0.0,1.0
2025-08-27,26.67,26.71,26.55,26.55,19287,26.247265773447,26.2866317513599,26.1291678397082,26.1291678397082,19597.6333093093,0.0,1.0
2025-08-28,26.695,26.74,26.64,26.74,6148,26.2718695096425,26.3161562347946,26.2177412900123,26.3161562347946,6247.0186957865,0.0,1.0
2025-08-29,26.64,26.7081,26.62,26.6615,7010,26.2177412900123,26.284761867409,26.1980583010558,26.2389005031405,7122.90192867001,0.0,1.0
2025-09-02,26.58,26.5899,26.5,26.55,27458,26.1586923231429,26.1684354026763,26.079960367317,26.1291678397082,27900.2341166079,0.0,1.0
2025-09-03,26.66,26.686,26.6,26.64,6498,26.2374242789687,26.2630121646121,26.1783753120993,26.2177412900123,6602.65573930069,0.0,1.0
2025-09-04,26.7109,26.73,26.63,26.64,19873,26.2875174858629,26.3063147403164,26.207899795534,26.2177412900123,20193.071330736,0.0,1.0
2025-09-05,26.745,26.8,26.71,26.8,8765,26.3210769820337,26.375205201664,26.2866317513599,26.375205201664,8906.16767543406,0.0,1.0
2025-09-08,26.7666,26.85,26.69,26.85,57235,26.3423346101067,26.4244126740552,26.2669487624034,26.4244126740552,58156.817672957,0.0,1.0
2025-09-09,26.7103,26.7799,26.68,26.77,9609,26.2869269961942,26.3554237977627,26.2571072679252,26.3456807182293,9763.76100322259,0.0,1.0
2025-09-10,26.785,26.85,26.73,26.8106,7619,26.3604429599466,26.4244126740552,26.3063147403164,26.3856371858109,7741.71038438473,0.0,1.0
2025-09-11,26.83,26.88,26.7801,26.88,10582,26.4047296850987,26.4539371574899,26.3556206276523,26.4539371574899,10752.431984192,0.0,1.0
2025-09-12,26.825,26.89,26.8,26.89,11242,26.3998089378596,26.4637786519681,26.375205201664,26.4637786519681,11423.0618376759,0.0,1.0
2025-09-15,26.9,26.9595,26.78,26.78,14665,26.4736201464463,26.5321770385918,26.3555222127075,26.3555222127075,14901.1921232448,0.0,1.0
2025-09-16,26.89,26.95,26.83,26.94,7708,26.4637786519681,26.5228276188375,26.4047296850987,26.5129861243593,7832.14380402118,0.0,1.0
2025-09-17,26.8111,26.92,26.8,26.92,5067,26.3861292605348,26.4933031354028,26.375205201664,26.4933031354028,5148.60828424694,0.0,1.0
2025-09-18,26.87,26.91,26.8,26.86,5546,26.4440956630116,26.4834616409246,26.375205201664,26.4342541685334,5635.32298094208,0.0,1.0
2025-09-19,26.9,26.96,26.8501,26.8501,9897,26.4736201464463,26.5326691133157,26.4245110889999,26.4245110889999,10056.3994847428,0.0,1.0
2025-09-22,26.795,26.8599,26.7385,26.8,43016,26.515820474769,26.580044275807,26.4599091533723,26.5207683793174,43468.9064627196,0.14788,1.0
2025-09-23,26.755,26.8699,26.73,26.849,22147,26.4762372383819,26.5899400849037,26.45149771564,26.5692578438915,22380.1811286464,0.0,1.0
2025-09-24,26.765,26.88,26.71,26.88,20505,26.4861330474787,26.5999348520914,26.4317060974465,26.5999348520914,20720.8928542418,0.0,1.0
2025-09-25,26.6812,26.73,26.662,26.6915,7304,26.4032061672479,26.45149771564,26.3842062137821,26.4133988506175,7380.90228760703,0.0,1.0
2025-09-26,26.71,26.79,26.65,26.76,15303,26.4317060974465,26.5108725702206,26.372331242866,26.4811851429303,15464.1220847824,0.0,1.0
2025-09-29,26.755,26.8095,26.75,26.78,14177,26.4762372383819,26.5301693979593,26.4712893338336,26.5009767611238,14326.2666664027,0.0,1.0
2025-09-30,26.79,26.85,26.7108,26.81,43782,26.5108725702206,26.5702474248012,26.4324977621743,26.5306641884141,44242.9715164309,0.0,1.0
2025-10-01,26.8278,26.889,26.72,26.85,6832,26.5482787286064,26.6088410802785,26.4416019065433,26.5702474248012,6903.93269837503,0.0,1.0
2025-10-02,26.795,26.86,26.75,26.827,9615,26.515820474769,26.5801432338979,26.4712893338336,26.5474870638786,9716.23432302049,0.0,1.0
2025-10-03,26.77,26.82,26.73,26.82,64304,26.4910809520271,26.5405599975109,26.45149771564,26.5405599975109,64981.0433601154,0.0,1.0
2025-10-06,26.765,26.81,26.72,26.77,16252,26.4861330474787,26.5306641884141,26.4416019065433,26.4910809520271,16423.1139072001,0.0,1.0
2025-10-07,26.74,26.8,26.7,26.8,32875,26.4613935247368,26.5207683793174,26.4218102883498,26.5207683793174,33221.1339957669,0.0,1.0
2025-10-08,26.685,26.78,26.68,26.755,4774,26.4069665747046,26.5009767611238,26.4020186701562,26.4762372383819,4824.26444702027,0.0,1.0
2025-10-09,26.58,26.6999,26.51,26.6999,7643,26.3030605791886,26.4217113302588,26.2337899155113,26.4217113302588,7723.47154766986,0.0,1.0
2025-10-10,26.41,26.66,26.4,26.66,12221,26.1348318245437,26.3822270519627,26.124936015447,26.3822270519627,12349.672351704,0.0,1.0
2025-10-13,26.555,26.5795,26.45,26.51,26262,26.2783210564467,26.3025657887338,26.1744150609308,26.2337899155113,26538.5071025652,0.0,1.0
2025-10-14,26.5773,26.6399,26.5004,26.505,23599,26.3003887107325,26.3623364756782,26.2242899387784,26.2288420109629,23847.4689328092,0.0,1.0
2025-10-15,26.7,26.7497,26.63,26.7188,17841,26.4218102883498,26.4709924595607,26.3525396246724,26.4404144094517,18028.8441556951,0.0,1.0
2025-10-16,26.6,26.74,26.53,26.74,22341,26.3228521973822,26.4613935247368,26.2535815337048,26.4613935247368,22576.223714051,0.0,1.0
2025-10-17,26.6499,26.68,26.595,26.6028,10789,26.372232284775,26.4020186701562,26.3179042928338,26.3256230239293,10902.595123356,0.0,1.0
2025-10-20,26.585,26.64,26.5293,26.64,23071,26.4411961783703,26.4958986718746,26.3857974713124,26.4958986718746,23196.4745793813,0.13459,1.0
2025-10-21,26.53,26.62,26.52,26.62,15568,26.3864936848661,26.4760068560548,26.3765477769562,26.4760068560548,15652.668555841,0.0,1.0
2025-10-22,26.51,26.58,26.48,26.54,10891,26.3666018690463,26.4362232244154,26.3367641453168,26.3964395927759,10950.232094146,0.0,1.0
2025-10-23,26.54,26.5688,26.51,26.54,4725,26.3964395927759,26.4250838075563,26.3666018690463,26.3964395927759,4750.69751582405,0.0,1.0
2025-10-24,26.61,26.66,26.5661,26.66,4006,26.466060948145,26.5157904876943,26.4223984124207,26.5157904876943,4027.78714251663,0.0,1.0
2025-10-27,26.705,26.71,26.6,26.65,4628,26.5605470732887,26.5655200272436,26.4561150402351,26.5058445797844,4653.16996893834,0.0,1.0
2025-10-28,26.66,26.74,26.66,26.74,11499,26.5157904876943,26.5953577509732,26.5157904876943,26.5953577509732,11561.53877978,0.0,1.0
2025-10-29,26.575,26.729,26.55,26.6712,24184,26.4312502704604,26.5844172522723,26.4063855006858,26.5269299045533,24315.5277719976,0.0,1.0
2025-10-30,26.5062,26.59,26.46,26.51,13836,26.3628224240406,26.4461691323252,26.316872329497,26.3666018690463,13911.248852686,0.0,1.0
2025-10-31,26.495,26.57,26.47,26.47,5955,26.3516830071815,26.4262773165055,26.3268182374069,26.3268182374069,5987.38702787984,0.0,1.0
2025-11-03,26.43,26.57,26.41,26.57,23305,26.2870346057674,26.4262773165055,26.2671427899477,26.4262773165055,23431.7472182602,0.0,1.0
2025-11-04,26.395,26.45,26.38,26.42,47988,26.2522239280829,26.3069264215872,26.2373050662181,26.2770886978576,48248.9888654739,0.0,1.0
2025-11-05,26.465,26.49,26.36,26.36,14452,26.321845283452,26.3467100532266,26.2174132503984,26.2174132503984,14530.5990473416,0.0,1.0
2025-11-06,26.46,26.55,26.4,26.55,3497,26.316872329497,26.4063855006858,26.2571968820378,26.4063855006858,3516.01888102364,0.0,1.0
2025-11-07,26.4597,26.4999,26.44,26.46,3852,26.3165739522597,26.3565565020574,26.2969805136773,26.316872329497,3872.94959385275,0.0,1.0
2025-11-10,26.615,26.638126,26.565,26.59,8679,26.4710339020999,26.4940348087323,26.4213043625506,26.4461691323252,8726.20184970092,0.0,1.0
2025-11-11,26.64,26.72,26.5601,26.6469,23368,26.4958986718746,26.5754659351535,26.4164308676748,26.5027613483324,23495.0898518045,0.0,1.0
2025-11-12,26.585,26.6883,26.54,26.68,20755,26.4411961783703,26.5439374070792,26.3964395927759,26.535682303514,20867.8787176567,0.0,1.0
2025-11-13,26.44,26.56,26.4,26.56,4298,26.2969805136773,26.4163314085957,26.2571968820378,26.4163314085957,4321.37522180143,0.0,1.0
2025-11-14,26.465,26.5299,26.42,26.4314,16172,26.321845283452,26.386394225787,26.2770886978576,26.2884270328748,16259.9534869643,0.0,1.0
2025-11-17,26.3391,26.48,26.3391,26.48,11579,26.1966263028668,26.3367641453168,26.1966263028668,26.3367641453168,11641.973869995,0.0,1.0
2025-11-18,26.345,26.35,26.33,26.35,3174,26.2024943885336,26.2074673424885,26.1875755266688,26.2074673424885,3191.26220428053,0.0,1.0
2025-11-19,26.385,26.485,26.343,26.35,12585,26.2422780201731,26.3417370992717,26.2005052069516,26.2074673424885,12653.4451294488,0.0,1.0
2025-11-20,26.4003,26.6,26.36,26.6,8965,26.2574952592751,26.4561150402351,26.2174132503984,26.4561150402351,9013.7572972196,0.0,1.0
2025-11-21,26.4996,26.54,26.3901,26.54,18004,26.3562581248201,26.3964395927759,26.2473504332071,26.3964395927759,18101.917052888,0.0,1.0
2025-11-24,26.4313,26.4699,26.33,26.33,16263,26.4313,26.4699,26.33,26.33,16263,0.14375,1.0
2025-11-25,26.545,26.57,26.425,26.48,20572,26.545,26.57,26.425,26.48,20572,0.0,1.0
2025-11-26,26.585,26.64,26.53,26.55,14464,26.585,26.64,26.53,26.55,14464,0.0,1.0