date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-01,24.96,24.96,24.96,24.96,0,22.8302506619582,22.8302506619582,22.8302506619582,22.8302506619582,0,0.0,1.0
2023-03-02,24.885,24.95,24.885,24.95,64100,22.7616501491519,22.8211039269174,22.7616501491519,22.8211039269174,70079.6510598962,0.0,1.0
2023-03-03,24.945,24.945,24.945,24.945,1,22.8165305593969,22.8165305593969,22.8165305593969,22.8165305593969,1.09328628798591,0.0,1.0
2023-03-06,24.975,25.0,24.975,25.0,1101,22.8439707645195,22.8668376021216,22.8439707645195,22.8668376021216,1203.70820307248,0.0,1.0
2023-03-07,24.965,24.965,24.96,24.96,308,22.8348240294786,22.8348240294786,22.8302506619582,22.8302506619582,336.732176699659,0.0,1.0
2023-03-08,24.945,24.945,24.945,24.945,308,22.8165305593969,22.8165305593969,22.8165305593969,22.8165305593969,336.732176699659,0.0,1.0
2023-03-09,24.99,25.01,24.99,25.0,3700,22.8576908670808,22.8759843371625,22.8576908670808,22.8668376021216,4045.15926554783,0.0,1.0
2023-03-10,25.175,25.22,25.09,25.09,8000,23.0269054653365,23.0680657730203,22.9491582174893,22.9491582174893,8746.29030388721,0.0,1.0
2023-03-13,25.295,25.3,25.2675,25.27,15604,23.1366662858267,23.1412396533471,23.1115127644643,23.1137994482245,17059.639237732,0.0,1.0
2023-03-14,25.21,25.28,25.21,25.28,3200,23.0589190379794,23.1229461832654,23.0589190379794,23.1229461832654,3498.51612155489,0.0,1.0
2023-03-15,25.365,25.44,25.355,25.36,14800,23.2006934311126,23.269293943919,23.1915466960717,23.1961200635922,16180.6370621914,0.0,1.0
2023-03-16,25.335,25.38,25.3,25.36,1001,23.17325322599,23.2144135336739,23.1412396533471,23.1961200635922,1094.37957427389,0.0,1.0
2023-03-17,25.445,25.48,25.37,25.425,18300,23.2738673114394,23.3058808840823,23.205266798633,23.2555738413577,20007.139070142,0.0,1.0
2023-03-20,25.36,25.38,25.33,25.38,1280,23.1961200635922,23.2144135336739,23.1686798584696,23.2144135336739,1399.40644862195,0.0,1.0
2023-03-21,25.27,25.27,25.23,25.25,1010,23.1137994482245,23.1137994482245,23.0772125080611,23.0955059781428,1104.21915086576,0.0,1.0
2023-03-22,25.3,25.34,25.3,25.34,1681,23.1412396533471,23.1778265935105,23.1412396533471,23.1778265935105,1837.8142501043,0.0,1.0
2023-03-23,25.385,25.43,25.385,25.4,6500,23.2189869011943,23.2601472088781,23.2189869011943,23.2327070037556,7106.36087190836,0.0,1.0
2023-03-24,25.535,25.535,25.45,25.45,453,23.356187926807,23.356187926807,23.2784406789598,23.2784406789598,495.258688457614,0.0,1.0
2023-03-27,25.49,25.5499,25.43,25.43,6892,23.3150276191232,23.3698165620179,23.2601472088781,23.2601472088781,7534.92909679884,0.0,1.0
2023-03-28,25.495,25.52,25.44,25.45,1838,23.3196009866436,23.3424678242457,23.269293943919,23.2784406789598,2009.46019731809,0.0,1.0
2023-03-29,25.5007,25.5007,25.45,25.47,2302,23.3248146256169,23.3248146256169,23.2784406789598,23.2967341490415,2516.74503494355,0.0,1.0
2023-03-30,25.545,25.545,25.5,25.5,100,23.3653346618479,23.3653346618479,23.324174354164,23.324174354164,109.32862879859,0.0,1.0
2023-03-31,25.585,25.59,25.585,25.585,752,23.4019216020113,23.4064949695317,23.4019216020113,23.4019216020113,822.151288565397,0.0,1.0
2023-04-03,25.63,25.63,25.63,25.63,752,23.4430819096951,23.4430819096951,23.4430819096951,23.4430819096951,822.151288565398,0.0,1.0
2023-04-04,25.705,25.71,25.64,25.64,7890,23.5116824225014,23.5162557900219,23.4522286447359,23.4522286447359,8626.02881220879,0.0,1.0
2023-04-05,25.85,25.86,25.79,25.8,9068,23.6443100805938,23.6534568156346,23.5894296703487,23.5985764053895,9913.92005945614,0.0,1.0
2023-04-06,25.91,25.91,25.88,25.88,575,23.6991904908388,23.6991904908388,23.6717502857163,23.6717502857163,628.639615591895,0.0,1.0
2023-04-10,25.815,25.89,25.815,25.89,9200,23.6122965079508,23.6808970207571,23.6122965079508,23.6808970207571,10058.2338494703,0.0,1.0
2023-04-11,25.915,25.915,25.91,25.91,778,23.7037638583593,23.7037638583593,23.6991904908388,23.6991904908388,850.576732053031,0.0,1.0
2023-04-12,25.96,25.96,25.96,25.96,3,23.7449241660431,23.7449241660431,23.7449241660431,23.7449241660431,3.27985886395771,0.0,1.0
2023-04-13,25.94,25.94,25.93,25.93,803,23.7266306959614,23.7266306959614,23.7174839609205,23.7174839609205,877.90888925268,0.0,1.0
2023-04-14,25.79,25.9,25.75,25.9,1026,23.5894296703487,23.690043755798,23.5528427301853,23.690043755798,1121.71173147353,0.0,1.0
2023-04-17,25.73,25.77,25.73,25.77,4803,23.5345492601036,23.571136200267,23.5345492601036,23.571136200267,5251.05404119628,0.0,1.0
2023-04-18,25.495,25.6,25.495,25.6,4503,23.3196009866436,23.4156417045725,23.3196009866436,23.4156417045725,4923.06815480053,0.0,1.0
2023-04-19,25.42,25.43,25.42,25.42,603,23.2510004738373,23.2601472088781,23.2510004738373,23.2510004738373,659.251631655498,0.0,1.0
2023-04-20,25.48,25.51,25.48,25.48,225,23.3058808840823,23.3333210892049,23.3058808840823,23.3058808840823,245.989414796829,0.0,1.0
2023-04-21,25.47,25.485,25.47,25.48,229,23.2967341490415,23.3104542516028,23.2967341490415,23.3058808840823,250.362559948772,0.0,1.0
2023-04-24,25.515,25.515,25.515,25.515,4,23.4021502703873,23.4021502703873,23.4021502703873,23.4021502703873,4.36113770832183,0.07025,1.0
2023-04-25,25.535,25.535,25.51,25.51,2402,23.4204941075579,23.4204941075579,23.3975643110946,23.3975643110946,2618.86319384726,0.0,1.0
2023-04-26,25.515,25.55,25.515,25.53,403,23.4021502703873,23.4342519854358,23.4021502703873,23.4159081482652,439.384624113425,0.0,1.0
2023-04-27,25.42,25.49,25.42,25.46,4052,23.315017043827,23.379220473924,23.315017043827,23.3517047181681,4417.83249853001,0.0,1.0
2023-04-28,25.51,25.51,25.51,25.51,1,23.3975643110946,23.3975643110946,23.3975643110946,23.3975643110946,1.09028442708046,0.0,1.0
2023-05-01,25.4,25.48,25.39,25.48,2208,23.2966732066564,23.3700485553387,23.2875012880711,23.3700485553387,2407.34801499365,0.0,1.0
2023-05-02,25.5,25.5,25.44,25.45,5018,23.3883923925093,23.3883923925093,23.3333608809976,23.3425327995828,5471.04725508975,0.0,1.0
2023-05-03,25.535,25.58,25.49,25.56,4637,23.4204941075579,23.4617677411917,23.379220473924,23.4434239040211,5055.64888837208,0.0,1.0
2023-05-04,25.64,25.64,25.61,25.61,2167,23.5167992527035,23.5167992527035,23.4892834969476,23.4892834969476,2362.64635348335,0.0,1.0
2023-05-05,25.605,25.605,25.605,25.605,2167,23.484697537655,23.484697537655,23.484697537655,23.484697537655,2362.64635348335,0.0,1.0
2023-05-08,25.625,25.6599,25.6,25.6,2718,23.5030413748256,23.5350513706883,23.4801115783623,23.4801115783623,2963.39307280468,0.0,1.0
2023-05-09,25.605,25.6199,25.605,25.605,1270,23.484697537655,23.4983636963471,23.484697537655,23.484697537655,1384.66122239218,0.0,1.0
2023-05-10,25.605,25.76,25.6,25.6,2892,23.484697537655,23.6268622757271,23.4801115783623,23.4801115783623,3153.10256311668,0.0,1.0
2023-05-11,25.615,25.64,25.615,25.64,400,23.4938694562403,23.5167992527035,23.4938694562403,23.5167992527035,436.113770832183,0.0,1.0
2023-05-12,25.6,25.6,25.59,25.6,656,23.4801115783623,23.4801115783623,23.470939659777,23.4801115783623,715.226584164781,0.0,1.0
2023-05-15,25.565,25.59,25.565,25.59,5200,23.4480098633138,23.470939659777,23.4480098633138,23.470939659777,5669.47902081838,0.0,1.0
2023-05-16,25.46,25.52,25.46,25.52,625,23.3517047181681,23.4067362296799,23.3517047181681,23.4067362296799,681.427766925288,0.0,1.0
2023-05-17,25.405,25.405,25.405,25.405,75,23.301259165949,23.301259165949,23.301259165949,23.301259165949,81.7713320310344,0.0,1.0
2023-05-18,25.255,25.3399,25.255,25.3399,7328,23.1636803871695,23.2415499759587,23.1636803871695,23.2415499759587,7989.60428164561,0.0,1.0
2023-05-19,25.095,25.2,25.095,25.2,2707,23.0169296898048,23.1132348349504,23.0169296898048,23.1132348349504,2951.3999441068,0.0,1.0
2023-05-22,24.99,25.03,24.99,25.03,4258,22.9963937640923,23.0332027176963,22.9963937640923,23.0332027176963,4627.13506698384,0.08261,1.0
2023-05-23,24.845,24.92,24.845,24.92,8950,22.8629613072778,22.9319780952853,22.8629613072778,22.9319780952853,9725.89451608864,0.0,1.0
2023-05-24,24.92,24.93,24.87,24.9,2453,22.9319780952853,22.9411803336863,22.8859669032803,22.9135736184833,2665.65578189558,0.0,1.0
2023-05-25,24.905,24.91,24.88,24.9,3932,22.9181747376838,22.9227758568843,22.8951691416813,22.9135736184833,4272.87343433079,0.0,1.0
2023-05-26,24.955,25.02,24.91,24.91,9360,22.9641859296888,23.0240004792953,22.9227758568843,22.9227758568843,10171.4382872167,0.0,1.0
2023-05-30,25.1,25.18,25.1,25.11,11001,23.0976183865033,23.1712362937112,23.0976183865033,23.1068206249043,11954.7000638537,0.0,1.0
2023-05-31,25.17,25.24,25.17,25.18,4862,23.1620340553102,23.2264497241172,23.1620340553102,23.1712362937112,5283.49711030425,0.0,1.0
2023-06-01,25.25,25.29,25.25,25.26,25378,23.2356519625182,23.2724609161222,23.2356519625182,23.2448542009192,27578.0727407036,0.0,1.0
2023-06-02,25.215,25.31,25.14,25.21,16408,23.2034441281147,23.2908653929242,23.1344273401073,23.1988430089142,17830.4443821209,0.0,1.0
2023-06-05,25.185,25.285,25.14,25.14,17974,23.1758374129117,23.2678597969217,23.1344273401073,23.1344273401073,19532.2042494053,0.0,1.0
2023-06-06,25.24,25.3,25.24,25.27,200,23.2264497241172,23.2816631545232,23.2264497241172,23.2540564393202,217.338424940528,0.0,1.0
2023-06-07,25.22,25.29,25.22,25.29,700,23.2080452473152,23.2724609161222,23.2080452473152,23.2724609161222,760.684487291849,0.0,1.0
2023-06-08,25.275,25.38,25.26,25.27,71181,23.2586575585207,23.3552810617312,23.2448542009192,23.2540564393202,77351.8321284587,0.0,1.0
2023-06-09,25.305,25.3261,25.305,25.3261,2273,23.2862642737237,23.3056809967498,23.2862642737237,23.3056809967498,2470.0511994491,0.0,1.0
2023-06-12,25.315,25.38,25.315,25.36,11394,23.2954665121247,23.3552810617312,23.2954665121247,23.3368765849292,12381.7700688619,0.0,1.0
2023-06-13,25.325,25.325,25.325,25.325,11394,23.3046687505257,23.3046687505257,23.3046687505257,23.3046687505257,12381.7700688619,0.0,1.0
2023-06-14,25.355,25.4,25.3525,25.38,3873,23.3322754657287,23.3736855385332,23.3299749061284,23.3552810617312,4208.75859897332,0.0,1.0
2023-06-15,25.385,25.44,25.3691,25.41,1879,23.3598821809317,23.4104944921372,23.3452506218741,23.3828877769342,2041.89450231626,0.0,1.0
2023-06-16,25.39,25.44,25.39,25.439,330,23.3644833001322,23.4104944921372,23.3644833001322,23.4095742682971,358.608401151871,0.0,1.0
2023-06-20,25.42,25.49,25.42,25.44,8000,23.4642171599222,23.5288314479314,23.4642171599222,23.4826783850677,8666.8137536396,0.07838,1.0
2023-06-21,25.355,25.4,25.355,25.38,4633,23.4042181781993,23.4457559347767,23.4042181781993,23.4272947096312,5019.16851507654,0.0,1.0
2023-06-22,25.37,25.42,25.37,25.37,674,23.4180640970585,23.4642171599222,23.4180640970585,23.4180640970585,730.179058744135,0.0,1.0
2023-06-23,25.39,25.39,25.39,25.39,394,23.436525322204,23.436525322204,23.436525322204,23.436525322204,426.84057736675,0.0,1.0
2023-06-26,25.42,25.42,25.4148,25.4148,1033,23.4642171599222,23.4642171599222,23.4594172413844,23.4594172413844,1119.10232593871,0.0,1.0
2023-06-27,25.405,25.4568,25.405,25.4568,1065,23.4503712410631,23.4981858141899,23.4503712410631,23.4981858141899,1153.76958095327,0.0,1.0
2023-06-28,25.44,25.52,25.44,25.469,3790,23.4826783850677,23.5565232856497,23.4826783850677,23.5094471615287,4105.90301578676,0.0,1.0
2023-06-29,25.3622,25.43,25.3454,25.4,19305,23.4108642192517,23.4734477724949,23.3953567901295,23.4457559347767,20914.1049392516,0.0,1.0
2023-06-30,25.42,25.43,25.34,25.4,9572,23.4642171599222,23.4734477724949,23.3903722593402,23.4457559347767,10369.8426562298,0.0,1.0
2023-07-03,25.43,25.45,25.43,25.45,503,23.4734477724949,23.4919089976404,23.4734477724949,23.4919089976404,544.925914760091,0.0,1.0
2023-07-05,25.41,25.4599,25.41,25.4101,3322,23.4549865473494,23.5010473040875,23.4549865473494,23.4550788534752,3598.89441119885,0.0,1.0
2023-07-06,25.3,25.35,25.27,25.35,12163,23.3534498090492,23.399602871913,23.325757971331,23.399602871913,13176.8069606898,0.0,1.0
2023-07-07,25.24,25.29,25.24,25.28,95814,23.2980661336128,23.3442191964765,23.2980661336128,23.3349885839037,103800.261623903,0.0,1.0
2023-07-10,25.285,25.32,25.2201,25.25,7806,23.3396038901901,23.3719110341947,23.279697214593,23.3072967461855,8456.64352011384,0.0,1.0
2023-07-11,25.305,25.34,25.305,25.33,2189,23.3580651153356,23.3903722593402,23.3580651153356,23.3811416467675,2371.45691333964,0.0,1.0
2023-07-12,25.4401,25.45,25.37,25.37,4453,23.4827706911934,23.4919089976404,23.4180640970585,23.4180640970585,4824.16520561965,0.0,1.0
2023-07-13,25.48,25.51,25.4573,25.4573,4349,23.5196008353587,23.5472926730769,23.4986473448185,23.4986473448185,4711.49662682232,0.0,1.0
2023-07-14,25.495,25.53,25.4401,25.52,6276,23.5334467542178,23.5657538982224,23.4827706911934,23.5565232856497,6799.11538973027,0.0,1.0
2023-07-17,25.54,25.58,25.4701,25.4701,3396,23.5749845107952,23.6119069610861,23.5104625289117,23.5104625289117,3679.06243842,0.0,1.0
2023-07-18,25.5809,25.595,25.5809,25.595,1067,23.6127377162177,23.6257528799453,23.6127377162177,23.6257528799453,1155.93628439168,0.0,1.0
2023-07-19,25.6591,25.7,25.64,25.64,2784,23.6849211065366,23.7226743119591,23.6672906365226,23.6672906365226,3016.05118626658,0.0,1.0
2023-07-20,25.59,25.68,25.59,25.68,4477,23.6211375736589,23.7042130868136,23.6211375736589,23.7042130868136,4850.16564688056,0.0,1.0
2023-07-21,25.57,25.6699,25.57,25.64,101394,23.6026763485134,23.6948901681151,23.6026763485134,23.6672906365226,109845.364217067,0.0,1.0
2023-07-24,25.58,25.6399,25.58,25.63,2163,23.6798165777838,23.7352669692228,23.6798165777838,23.7261023803206,2336.56961903623,0.07357,1.0
2023-07-25,25.5,25.5,25.5,25.5,2163,23.6057592937251,23.6057592937251,23.6057592937251,23.6057592937251,2336.56961903622,0.0,1.0
2023-07-26,25.565,25.66,25.565,25.605,4096,23.6659308370228,23.7538738618426,23.6659308370228,23.7029594790522,4424.68292167008,0.0,1.0
2023-07-27,25.4903,25.555,25.47,25.49,2500,23.596779848033,23.6566736765155,23.5779878122031,23.5965021332178,2700.61213480839,0.0,1.0
2023-07-28,25.435,25.435,25.435,25.435,100,23.5455877504274,23.5455877504274,23.5455877504274,23.5455877504274,108.024485392336,0.0,1.0
2023-07-31,25.415,25.45,25.415,25.43,3289,23.5270734294127,23.5594734911884,23.5270734294127,23.5409591701737,3552.92532455392,0.0,1.0
2023-08-01,25.365,25.38,25.365,25.38,4250,23.480787626876,23.494673367637,23.480787626876,23.494673367637,4591.04062917426,0.0,1.0
2023-08-02,25.25,25.29,25.25,25.29,85510,23.3743302810415,23.4113589230709,23.3743302810415,23.4113589230709,92371.7374589863,0.0,1.0
2023-08-03,25.0,25.08,25.0,25.05,1250,23.1429012683579,23.2169585524167,23.1429012683579,23.1891870708947,1350.3060674042,0.0,1.0
2023-08-04,25.125,25.18,25.0201,25.08,17595,23.2586157746997,23.3095301574901,23.1615081609777,23.2169585524167,19006.9082047815,0.0,1.0
2023-08-07,25.08,25.13,25.08,25.13,2187,23.2169585524167,23.2632443549534,23.2169585524167,23.2632443549534,2362.49549553038,0.0,1.0
2023-08-08,25.145,25.165,25.07,25.07,3843,23.2771300957144,23.2956444167291,23.2077013919093,23.2077013919093,4151.38097362746,0.0,1.0
2023-08-09,25.215,25.255,25.1501,25.18,22376,23.3419302192658,23.3789588612952,23.2818512475732,23.3095301574901,24171.5588513891,0.0,1.0
2023-08-10,25.205,25.255,25.15,25.17,17424,23.3326730587585,23.3789588612952,23.2817586759681,23.3002729969828,18822.1863347606,0.0,1.0
2023-08-11,25.105,25.14,25.079,25.1,10509,23.240101453685,23.2725015154607,23.216032836366,23.2354728734314,11352.2931698806,0.0,1.0
2023-08-14,25.12,25.12,25.1,25.1,280,23.2539871944461,23.2539871944461,23.2354728734314,23.2354728734314,302.46855909854,0.0,1.0
2023-08-15,25.09,25.13,25.0417,25.1299,5831,23.226215712924,23.2632443549534,23.1815036276736,23.2631517833483,6298.9077432271,0.0,1.0
2023-08-16,25.065,25.11,25.059,25.1,3461,23.2030728116557,23.2447300339387,23.1975185153513,23.2354728734314,3738.72743942873,0.0,1.0
2023-08-17,24.94,25.035,24.94,25.035,14509,23.0873583053139,23.1753013301336,23.0873583053139,23.1753013301336,15673.272585574,0.0,1.0
2023-08-18,24.93,24.985,24.93,24.98,14900,23.0781011448065,23.1290155275969,23.0781011448065,23.1243869473433,16095.648323458,0.0,1.0
2023-08-21,24.83,24.84,24.78,24.81,4092,23.0451919392029,23.0544731280629,22.9987859949033,23.0266295614831,4408.91793255831,0.06445,1.0
2023-08-22,24.7684,24.839,24.74,24.82,9024,22.9880198158258,23.0535450091769,22.9616612394636,23.035910750343,9722.89233221069,0.0,1.0
2023-08-23,24.815,24.9,24.76,24.9,18808,23.031270155913,23.1101602612224,22.9802236171834,23.1101602612224,20264.6452775066,0.0,1.0
2023-08-24,24.7472,24.79,24.72,24.74,14368,22.9683436954427,23.0080671837632,22.9430988617437,22.9616612394636,15480.7753800092,0.0,1.0
2023-08-25,24.755,24.795,24.75,24.769,8800,22.9755830227535,23.0127077781932,22.9709424283235,22.9885766871574,9481.5439409856,0.0,1.0
2023-08-28,24.715,24.75,24.715,24.72,4859,22.9384582673138,22.9709424283235,22.9384582673138,22.9430988617437,5235.3206828692,0.0,1.0
2023-08-29,24.82,24.839,24.68,24.74,9263,23.035910750343,23.0535450091769,22.905974106304,22.9616612394636,9980.40244606247,0.0,1.0
2023-08-30,24.775,24.83,24.72,24.83,9327,22.9941454004733,23.0451919392029,22.9430988617437,23.0451919392029,10049.3591292696,0.0,1.0
2023-08-31,24.82,24.85,24.73,24.83,2601,23.035910750343,23.0637543169228,22.9523800506036,23.0451919392029,2802.44270346632,0.0,1.0
2023-09-01,24.825,24.825,24.825,24.825,2601,23.040551344773,23.040551344773,23.040551344773,23.040551344773,2802.44270346631,0.0,1.0
2023-09-05,24.8,24.86,24.8,24.805,13369,23.0173483726232,23.0730355057827,23.0173483726232,23.0219889670531,14404.4046530723,0.0,1.0
2023-09-06,24.785,24.84,24.785,24.84,1532,23.0034265893333,23.0544731280629,23.0034265893333,23.0544731280629,1650.65060427158,0.0,1.0
2023-09-07,24.705,24.72,24.6801,24.6801,1906,22.9291770784538,22.9430988617437,22.9060669181926,22.9060669181926,2053.61622176348,0.0,1.0
2023-09-08,24.73,24.74,24.6601,24.6601,2447,22.9523800506036,22.9616612394636,22.8875045404727,22.8875045404727,2636.51568449907,0.0,1.0
2023-09-11,24.695,24.7599,24.695,24.74,6630,22.9198958895939,22.9801308052948,22.9198958895939,22.9616612394636,7143.48140099257,0.0,1.0
2023-09-12,24.67,24.7,24.67,24.7,1069,22.8966929174441,22.9245364840239,22.8966929174441,22.9245364840239,1151.79209919473,0.0,1.0
2023-09-13,24.675,24.73,24.6494,24.6494,3134,22.901333511874,22.9523800506036,22.8775736683926,22.8775736683926,3376.72258080102,0.0,1.0
2023-09-14,24.61,24.7,24.61,24.64,7576,22.8410057842845,22.9245364840239,22.8410057842845,22.8688493508643,8162.74737464852,0.0,1.0
2023-09-15,24.63,24.69,24.63,24.68,2717,22.8595681620044,22.9152552951639,22.8595681620044,22.905974106304,2927.4266917793,0.0,1.0
2023-09-18,24.6,24.67,24.56,24.65,10003,22.8943447766625,22.9594912861896,22.8571181997899,22.9408779977533,10748.2350947574,0.06747,1.0
2023-09-19,24.535,24.535,24.535,24.535,100,22.8338515892445,22.8338515892445,22.8338515892445,22.8338515892445,107.4501159128,0.0,1.0
2023-09-20,24.515,24.575,24.515,24.575,346,22.8152383008082,22.8710781661171,22.8152383008082,22.8710781661171,371.777401058289,0.0,1.0
2023-09-21,24.325,24.355,24.325,24.35,5172,22.6384120606632,22.6663319933177,22.6384120606632,22.6616786712086,5557.31999501004,0.0,1.0
2023-09-22,24.28,24.32,24.28,24.32,245585,22.5965321616815,22.6337587385542,22.5965321616815,22.6337587385542,263881.367164451,0.0,1.0
2023-09-25,24.1,24.21,24.05,24.195,14109,22.4290125657547,22.5313856521545,22.382479344664,22.5174256858272,15160.136854137,0.0,1.0
2023-09-26,24.09,24.09,24.07,24.07,471,22.4197059215366,22.4197059215366,22.4010926331003,22.4010926331003,506.090045949289,0.0,1.0
2023-09-27,24.025,24.05,24.005,24.05,752,22.3592127341186,22.382479344664,22.3405994456823,22.382479344664,808.024871664257,0.0,1.0
2023-09-28,23.86,23.97,23.85,23.97,6086,22.205653104519,22.3080261909187,22.1963464603009,22.3080261909187,6539.41405445302,0.0,1.0
2023-09-29,23.95,23.95,23.9,23.91,18924,22.2894129024824,22.2894129024824,22.2428796813916,22.2521863256098,20333.8599353383,0.0,1.0
2023-10-02,23.83,23.9,23.8,23.9,13418,22.1777331718645,22.2428796813916,22.1498132392101,22.2428796813916,14417.6565531796,0.0,1.0
2023-10-03,23.72,23.78,23.72,23.78,33921,22.0753600854648,22.1311999507738,22.0753600854648,22.1311999507738,36448.153818781,0.0,1.0
2023-10-04,23.735,23.76,23.7181,23.7181,1227,22.0893200517921,22.1125866623375,22.0735918230634,22.0735918230634,1318.41292225006,0.0,1.0
2023-10-05,23.785,23.85,23.76,23.77,10462,22.1358532728828,22.1963464603009,22.1125866623375,22.1218933065556,11241.4311267972,0.0,1.0
2023-10-06,23.67,23.72,23.58,23.65,11224,22.0288268643741,22.0753600854648,21.9450670664107,22.0102135759377,12060.2010100527,0.0,1.0
2023-10-09,23.8,23.8,23.69,23.7,10117,22.1498132392101,22.1498132392101,22.0474401528104,22.0567467970285,10870.728226898,0.0,1.0
2023-10-10,23.9,23.906,23.81,23.81,6143,22.2428796813916,22.2484636679225,22.1591198834282,22.1591198834282,6600.66062052333,0.0,1.0
2023-10-11,24.07,24.11,24.02,24.06,6663,22.4010926331003,22.4383192099729,22.3545594120095,22.3917859888821,7159.40122326987,0.0,1.0
2023-10-12,24.015,24.1,24.01,24.09,4600,22.3499060899004,22.4290125657547,22.3452527677913,22.4197059215366,4942.70533198882,0.0,1.0
2023-10-13,24.09,24.09,24.015,24.09,10419,22.4197059215366,22.4197059215366,22.3499060899004,22.4197059215366,11195.2275769546,0.0,1.0
2023-10-16,23.93,24.02,23.93,23.98,7733,22.2707996140461,22.3545594120095,22.2707996140461,22.3173328351369,8309.11746353684,0.0,1.0
2023-10-17,23.8,23.97,23.76,23.97,10876,22.1498132392101,22.3080261909187,22.1125866623375,22.3080261909187,11686.2746066761,0.0,1.0
2023-10-18,23.695,23.8,23.695,23.7999,15400,22.0520934749194,22.1498132392101,22.0520934749194,22.1497201727679,16547.3178505713,0.0,1.0
2023-10-19,23.64,23.71,23.63,23.71,23147,22.0009069317196,22.0660534412467,21.9916002875014,22.0660534412467,24871.4783303359,0.0,1.0
2023-10-20,23.64,23.65,23.565,23.64,356555,22.0009069317196,22.0102135759377,21.9311071000834,22.0009069317196,383118.760792885,0.0,1.0
2023-10-23,23.57,23.62,23.57,23.62,636,21.992819457894,22.0394737206388,21.992819457894,22.0394737206388,681.609742156974,0.06131,1.0
2023-10-24,23.64,23.64,23.555,23.56,6712,22.0581354257367,22.0581354257367,21.9788231790706,21.983488605345,7193.34054930441,0.0,1.0
2023-10-25,23.52,23.66,23.51,23.64,15860,21.9461651951492,22.0767971308346,21.9368343426003,22.0581354257367,16997.3750166818,0.0,1.0
2023-10-26,23.55,23.6,23.51,23.51,8687,21.9741577527961,22.0208120155409,21.9368343426003,21.9368343426003,9309.97457565664,0.0,1.0
2023-10-27,23.59,23.6,23.57,23.59,4400,22.0114811629919,22.0208120155409,21.992819457894,22.0114811629919,4715.53909668347,0.0,1.0
2023-10-30,23.53,23.56,23.48,23.55,1093,21.9554960476982,21.983488605345,21.9088417849534,21.9741577527961,1171.38278015341,0.0,1.0
2023-10-31,23.55,23.5599,23.46,23.54,3203,21.9741577527961,21.9833952968196,21.8901800798555,21.9648269002471,3432.69811969935,0.0,1.0
2023-11-01,23.65,23.77,23.57,23.57,36879,22.0674662782857,22.1794365088732,21.992819457894,21.992819457894,39523.7196242248,0.0,1.0
2023-11-02,23.9,23.9099,23.77,23.77,18703,22.3007375920096,22.3099751360331,22.1794365088732,22.1794365088732,20044.2563011979,0.0,1.0
2023-11-03,24.18,24.18,24.01,24.02,8556,22.5620014633804,22.5620014633804,22.4033769700482,22.4127078225971,9169.58011618723,0.0,1.0
2023-11-06,24.08,24.08,24.0,24.06,17494,22.4686929378909,22.4686929378909,22.3940461174992,22.4500312327929,18748.554763041,0.0,1.0
2023-11-07,24.12,24.15,24.12,24.15,2608,22.5060163480867,22.5340089057336,22.5060163480867,22.5340089057336,2795.02862821602,0.0,1.0
2023-11-08,24.315,24.3699,24.249,24.2499,37863,22.6879679727914,22.7391943532852,22.6263843459683,22.6272241226977,40578.2856403922,0.0,1.0
2023-11-09,24.33,24.3794,24.285,24.3794,5923,22.7019642516148,22.7480586632067,22.6599754151445,22.7480586632067,6347.75865219458,0.0,1.0
2023-11-10,24.38,24.39,24.35,24.38,3160,22.7486185143596,22.7579493669086,22.7206259567127,22.7486185143596,3386.61444216358,0.0,1.0
2023-11-13,24.38,24.41,24.28,24.4,7519,22.7486185143596,22.7766110720065,22.65530998887,22.7672802194575,8058.2132881734,0.0,1.0
2023-11-14,24.56,24.64,24.39,24.39,11260,22.9165738602408,22.9912206806325,22.7579493669086,22.7579493669086,12067.4932337854,0.0,1.0
2023-11-15,24.56,24.59,24.5,24.59,8225,22.9165738602408,22.9445664178877,22.8605887449471,22.9445664178877,8814.8429705049,0.0,1.0
2023-11-16,24.67,24.7,24.59,24.62,21076,23.0192132382794,23.0472057959263,22.9445664178877,22.9725589755346,22587.4322731138,0.0,1.0
2023-11-17,24.715,24.75,24.6416,24.685,9847,23.0612020747497,23.0938600586711,22.9927136170403,23.0332095171028,10553.1621556914,0.0,1.0
2023-11-20,24.775,24.8191,24.7,24.75,5589,23.1679750204674,23.2092144835715,23.097839879134,23.144596640023,5976.67577238291,0.05443,1.0
2023-11-21,24.78,24.83,24.76,24.76,8959,23.1726506965563,23.2194074574453,23.1539479922008,23.1539479922008,9580.43267933056,0.0,1.0
2023-11-22,24.85,24.88,24.74,24.77,111641,23.2381101618008,23.2661642183342,23.1352452878452,23.1632993443785,119384.873842298,0.0,1.0
2023-11-24,24.88,24.88,24.8341,24.8341,373,23.2661642183342,23.2661642183342,23.2232415118382,23.2232415118382,398.872797119131,0.0,1.0
2023-11-27,24.8149,24.9143,24.75,24.9143,109378,23.2052869156568,23.298239356304,23.144596640023,23.298239356304,116964.902957899,0.0,1.0
2023-11-28,24.99,24.99,24.86,24.86,6808,23.3690290922898,23.3690290922898,23.2474615139786,23.2474615139786,7280.23057047466,0.0,1.0
2023-11-29,25.2,25.23,25.1,25.1,12466,23.5654074880234,23.5934615445567,23.4718939662455,23.4718939662455,13330.6924635042,0.0,1.0
2023-11-30,25.26,25.28,25.17,25.17,3980,23.6215156010901,23.6402183054457,23.53735343149,23.53735343149,4256.06898802719,0.0,1.0
2023-12-01,25.325,25.37,25.22,25.2999,7525,23.6822993902457,23.7243804750458,23.584110192379,23.6588274962795,8046.96460675996,0.0,1.0
2023-12-04,25.35,25.36,25.28,25.36,11734,23.7056777706902,23.715029122868,23.6402183054457,23.715029122868,12547.9179662088,0.0,1.0
2023-12-05,25.46,25.46,25.38,25.38,8553,23.8085426446458,23.8085426446458,23.7337318272235,23.7337318272235,9146.2708679891,0.0,1.0
2023-12-06,25.54,25.56,25.4865,25.4865,16434,23.8833534620681,23.9020561664237,23.833323727917,23.833323727917,17573.9290827233,0.0,1.0
2023-12-07,25.54,25.59,25.52,25.54,5759,23.8833534620681,23.9301102229571,23.8646507577126,23.8833534620681,6158.46766383131,0.0,1.0
2023-12-08,25.53,25.55,25.455,25.52,16674,23.8740021098904,23.8927048142459,23.8038669685569,23.8646507577126,17830.5764588857,0.0,1.0
2023-12-11,25.47,25.52,25.47,25.48,2810,23.8178939968236,23.8646507577126,23.8178939968236,23.8272453490014,3004.91302923528,0.0,1.0
2023-12-12,25.51,25.53,25.45,25.52,6096,23.8552994055348,23.8740021098904,23.7991912924681,23.8646507577126,6518.84335452606,0.0,1.0
2023-12-13,25.64,25.69,25.4,25.4,6589,23.976866983846,24.0236237447349,23.7524345315791,23.7524345315791,7046.03983972642,0.0,1.0
2023-12-14,25.84,25.84,25.76,25.76,109,24.1638940274017,24.1638940274017,24.0890832099795,24.0890832099795,116.560683340443,0.0,1.0
2023-12-15,25.92,25.93,25.8389,25.8504,7063,24.238704844824,24.2480561970018,24.1628653786622,24.1736194336667,7552.91840764726,0.0,1.0
2023-12-18,25.8,25.87,25.7945,25.825,10184,24.1839339751187,24.2495492998574,24.1787784853178,24.2073680196683,10864.5351194857,0.06143,1.0
2023-12-19,25.86,25.9287,25.8,25.9,2182,24.2401756820376,24.3045724364597,24.1839339751187,24.2776701533169,2327.809861618,0.0,1.0
2023-12-20,25.98,25.99,25.87,25.955,10395,24.3526590958754,24.3620327136952,24.2495492998574,24.3292250513259,11089.6349731985,0.0,1.0
2023-12-21,25.92,26.02,25.92,25.9348,20088,24.2964173889565,24.3901535671546,24.2964173889565,24.3102903433298,21430.3595326225,0.0,1.0
2023-12-22,25.94,26.019,25.89,26.0,8396,24.3151646245961,24.3892162053727,24.2682965354971,24.371406331515,8957.05389465846,0.0,1.0
2023-12-26,25.97,26.03,25.942,26.01,4836,24.3432854780556,24.3995271849745,24.3170393481601,24.3807799493348,5159.16062822394,0.0,1.0
2023-12-27,26.07,26.09,25.94,26.04,15072,24.4370216562537,24.4557688918933,24.3151646245961,24.4089008027943,16079.1705931744,0.0,1.0
2023-12-28,26.03,26.08,25.999,26.06,26050,24.3995271849745,24.4463952740735,24.370468969733,24.4276480384339,27790.763929949,0.0,1.0
2023-12-29,26.06,26.08,25.97,26.07,9775,24.4276480384339,24.4463952740735,24.3432854780556,24.4370216562537,10428.2041234262,0.0,1.0
2024-01-02,26.01,26.1,25.96,26.04,25836,24.3807799493348,24.4651425097132,24.3339118602358,24.4089008027943,27562.4636043825,0.0,1.0
2024-01-03,26.03,26.08,26.007,26.025,5776,24.3995271849745,24.4463952740735,24.3779678639889,24.3948403760645,6161.97514239484,0.0,1.0
2024-01-04,26.03,26.1,26.025,26.08,13424,24.3995271849745,24.4651425097132,24.3948403760645,24.4463952740735,14321.0447215215,0.0,1.0
2024-01-05,26.005,26.03,25.96,25.97,4305,24.3760931404249,24.3995271849745,24.3339118602358,24.3432854780556,4592.67711011251,0.0,1.0
2024-01-08,26.04,26.13,26.03,26.03,38072,24.4089008027943,24.4932633631726,24.3995271849745,24.3995271849745,40616.1214718242,0.0,1.0
2024-01-09,26.03,26.1099,26.03,26.06,22801,24.3995271849745,24.4744223913548,24.3995271849745,24.4276480384339,24324.6529123519,0.0,1.0
2024-01-10,25.98,26.095,25.97,25.97,16802,24.3526590958754,24.4604557008032,24.3432854780556,24.3432854780556,17924.7760288293,0.0,1.0
2024-01-11,26.06,26.09,26.025,26.025,332328,24.4276480384339,24.4557688918933,24.3948403760645,24.3948403760645,354535.470069563,0.0,1.0
2024-01-12,26.0471,26.0993,26.04,26.04,7266,24.4155560714463,24.4644863564658,24.4089008027943,24.4089008027943,7751.54282975087,0.0,1.0
2024-01-16,25.92,26.09,25.92,26.09,13550,24.2964173889565,24.4557688918933,24.2964173889565,24.4557688918933,14455.4645393785,0.0,1.0
2024-01-17,25.82,25.97,25.77,25.87,8517,24.2026812107584,24.3432854780556,24.1558131216593,24.2495492998574,9086.13959275916,0.0,1.0
2024-01-18,25.75,25.92,25.75,25.92,46085,24.1370658860197,24.2964173889565,24.1370658860197,24.2964173889565,49164.5817931556,0.0,1.0
2024-01-19,25.66,25.6895,25.61,25.6895,739,24.0527033256414,24.0803554982098,24.0058352365423,24.0803554982098,788.382899970531,0.0,1.0
2024-01-22,25.625,25.64,25.53,25.59,10839,24.0926255639359,24.1067285642661,24.0033065618453,24.0597185631657,11528.397943301,0.07759,1.0
2024-01-23,25.545,25.63,25.52,25.594,11091,24.0174095621754,24.097326564046,23.9939045616252,24.0634793632537,11796.4260161593,0.0,1.0
2024-01-24,25.55,25.59,25.48,25.58,9279,24.0221105622854,24.0597185631657,23.9562965607449,24.0503165629456,9869.17653989205,0.0,1.0
2024-01-25,25.52,25.5699,25.5,25.5699,969,23.9939045616252,24.0408205427233,23.975100561185,24.0408205427233,1030.63175634825,0.0,1.0
2024-01-26,25.61,25.62,25.49,25.56,20876,24.0785225636058,24.0879245638259,23.965698560965,24.0315125625055,22203.7859086956,0.0,1.0
2024-01-29,25.68,25.69,25.58,25.66,56995,24.1443365651463,24.1537385653664,24.0503165629456,24.1255325647062,60620.0794149314,0.0,1.0
2024-01-30,25.7,25.74,25.65,25.71,43270,24.1631405655865,24.2007485664668,24.1161305644861,24.1725425658066,46022.1218753237,0.0,1.0
2024-01-31,25.86,25.87,25.77,25.77,10696,24.3135725691077,24.3229745693277,24.228954567127,24.228954567127,11376.3026479885,0.0,1.0
2024-02-01,25.955,26.02,25.8618,25.8618,17445,24.4028915711983,24.4640045726288,24.3152649291473,24.3152649291473,18554.5624246597,0.0,1.0
2024-02-02,25.88,25.9341,25.83,25.85,2718,24.3323765695478,24.3832413907384,24.2853665684474,24.3041705688876,2890.87421440097,0.0,1.0
2024-02-05,25.7,25.87,25.7,25.83,2920,24.1631405655865,24.3229745693277,24.1631405655865,24.2853665684474,3105.72211407315,0.0,1.0
2024-02-06,25.7,25.71,25.695,25.7,3834,24.1631405655865,24.1725425658066,24.1584395654765,24.1631405655865,4077.85567991659,0.0,1.0
2024-02-07,25.705,25.75,25.6701,25.73,9914,24.1678415656965,24.2101505666869,24.1350285849285,24.1913465662467,10544.5647393566,0.0,1.0
2024-02-08,25.695,25.76,25.66,25.75,13806,24.1584395654765,24.2195525669069,24.1255325647062,24.2101505666869,14684.1094201691,0.0,1.0
2024-02-09,25.78,25.78,25.73,25.77,15986,24.2383565673471,24.2383565673471,24.1913465662467,24.228954567127,17002.7649710868,0.0,1.0
2024-02-12,25.8,25.82,25.765,25.765,7228,24.2571605677872,24.2759645682274,24.224253567017,24.224253567017,7687.72583579478,0.0,1.0
2024-02-13,25.685,25.76,25.65,25.76,8623,24.1490375652564,24.2195525669069,24.1161305644861,24.2195525669069,9171.4526676893,0.0,1.0
2024-02-14,25.715,25.77,25.64,25.69,20575,24.1772435659166,24.228954567127,24.1067285642661,24.1537385653664,21883.6412661148,0.0,1.0
2024-02-15,25.76,25.7899,25.732,25.7899,6574,24.2195525669069,24.2476645475649,24.1932269662907,24.2476645475649,6992.12917051949,0.0,1.0
2024-02-16,25.7,25.76,25.7,25.76,2003,24.1631405655865,24.2195525669069,24.1631405655865,24.2195525669069,2130.39773783853,0.0,1.0
2024-02-20,25.7,25.78,25.51,25.75,12614,24.2274220410911,24.3028381408299,24.0483088042115,24.2745571034279,13380.6972714708,0.06837,1.0
2024-02-21,25.67,25.755,25.67,25.72,7079,24.1991410036891,24.2792706096616,24.1991410036891,24.2462760660258,7509.27191887917,0.0,1.0
2024-02-22,25.65,25.6999,25.65,25.6999,31008,24.1802869787544,24.2273277709665,24.1802869787544,24.2273277709665,32892.7113519714,0.0,1.0
2024-02-23,25.66,25.6999,25.66,25.69,13950,24.1897139912217,24.2273277709665,24.1897139912217,24.2179950286238,14797.9012951497,0.0,1.0
2024-02-26,25.69,25.72,25.685,25.72,6120,24.2179950286238,24.2462760660258,24.2132815223901,24.2462760660258,6491.98250367856,0.0,1.0
2024-02-27,25.685,25.7199,25.685,25.7,5807,24.2132815223901,24.2461817959012,24.2132815223901,24.2274220410911,6159.95790831069,0.0,1.0
2024-02-28,25.72,25.73,25.695,25.72,11796,24.2462760660258,24.2557030784932,24.2227085348575,24.2462760660258,12512.978041404,0.0,1.0
2024-02-29,25.7,25.8,25.67,25.72,8761,24.2274220410911,24.3216921657646,24.1991410036891,24.2462760660258,9293.50632593594,0.0,1.0
2024-03-01,25.71,25.76,25.71,25.75,7278,24.2368490535585,24.2839841158952,24.2368490535585,24.2745571034279,7720.36742839421,0.0,1.0
2024-03-04,25.725,25.7599,25.725,25.75,15664,24.2509895722595,24.2838898457706,24.2509895722595,24.2745571034279,16616.0807087616,0.0,1.0
2024-03-05,25.785,25.82,25.72,25.76,21779,24.3075516470636,24.3405461906993,24.2462760660258,24.2839841158952,23102.7593051659,0.0,1.0
2024-03-06,25.79,25.83,25.78,25.8099,10316,24.3122651532973,24.3499732031667,24.3028381408299,24.3310249081073,10943.0214882268,0.0,1.0
2024-03-07,25.835,25.8699,25.8,25.8599,7438,24.3546867094004,24.3875869829114,24.3216921657646,24.3781599704441,7890.09246117011,0.0,1.0
2024-03-08,25.845,25.88,25.81,25.86,11300,24.3641137218677,24.3971082655034,24.331119178232,24.3782542405687,11986.8304397987,0.0,1.0
2024-03-11,25.85,25.9,25.83,25.9,24601,24.3688272281014,24.4159622904381,24.3499732031667,24.4159622904381,26096.284570751,0.0,1.0
2024-03-12,25.8,25.84,25.77,25.84,13728,24.3216921657646,24.359400215634,24.2934111283626,24.359400215634,14562.4078121731,0.0,1.0
2024-03-13,25.82,25.8599,25.8067,25.8599,9324,24.3405461906993,24.3781599704441,24.3280082641178,24.3781599704441,9890.72628501618,0.0,1.0
2024-03-14,25.735,25.79,25.735,25.79,3778,24.2604165847269,24.3122651532973,24.2604165847269,24.3122651532973,4007.63233642117,0.0,1.0
2024-03-15,25.685,25.72,25.6501,25.7,70446,24.2132815223901,24.2462760660258,24.180381248879,24.2274220410911,74727.8103683236,0.0,1.0
2024-03-18,25.63,25.6591,25.6,25.6591,3830,24.2266490260688,24.2541556779088,24.1982916530379,24.2541556779088,4051.85628001516,0.06918,1.0
2024-03-19,25.59,25.65,25.59,25.6,5182,24.1888391953609,24.2455539414227,24.1888391953609,24.1982916530379,5482.17212611973,0.0,1.0
2024-03-20,25.6,25.66,25.56,25.585,7085,24.1982916530379,24.2550063990997,24.16048182233,24.1841129665224,7495.40515506721,0.0,1.0
2024-03-21,25.54,25.6099,25.53,25.54,11655,24.1415769069761,24.2076495861381,24.1321244492991,24.1415769069761,12330.1266171218,0.0,1.0
2024-03-22,25.59,25.65,25.59,25.59,2658,24.1888391953609,24.2455539414227,24.1888391953609,24.1888391953609,2811.96709981209,0.0,1.0
2024-03-25,25.61,25.61,25.6,25.61,7994,24.2077441107149,24.2077441107149,24.1982916530379,24.2077441107149,8457.05981786975,0.0,1.0
2024-03-26,25.525,25.62,25.525,25.61,15296,24.1273982204606,24.2171965683918,24.1273982204606,24.2077441107149,16182.0348979405,0.0,1.0
2024-03-27,25.515,25.56,25.505,25.5399,8585,24.1179457627837,24.16048182233,24.1084933051067,24.1414823823993,9082.29403757966,0.0,1.0
2024-03-28,25.515,25.56,25.515,25.55,1853,24.1179457627837,24.16048182233,24.1179457627837,24.1510293646531,1960.33673286373,0.0,1.0
2024-04-01,25.48,25.55,25.4301,25.46,11788,24.0848621609143,24.1510293646531,24.0376943971062,24.0659572455603,12470.8307647046,0.0,1.0
2024-04-02,25.295,25.49,25.25,25.49,16535,23.9099916938904,24.0943146185912,23.867455634344,24.0943146185912,17492.8051148957,0.0,1.0
2024-04-03,25.32,25.33,25.26,25.3099,10529,23.9336228380828,23.9430752957598,23.876908092021,23.9240758558291,11138.9020293158,0.0,1.0
2024-04-04,25.345,25.3894,25.31,25.3685,6101,23.9572539822752,23.999222894361,23.9241703804058,23.9794672578161,6454.40604813903,0.0,1.0
2024-04-05,25.28,25.3004,25.2704,25.29,26646,23.8958130073749,23.9150960210359,23.886738648005,23.9052654650519,28189.4941089514,0.0,1.0
2024-04-08,25.25,25.2799,25.25,25.2799,2656,23.867455634344,23.8957184827982,23.867455634344,23.8957184827982,2809.85124796874,0.0,1.0
2024-04-09,25.27,25.33,25.23,25.23,11093,23.886360549698,23.9430752957598,23.8485507189901,23.8485507189901,11735.5722491405,0.0,1.0
2024-04-10,25.195,25.2599,25.14,25.25,13518,23.8154671171207,23.8768135674442,23.7634785998974,23.867455634344,14301.0426092023,0.0,1.0
2024-04-11,25.18,25.22,25.11,25.22,15894,23.8012884306052,23.8390982613131,23.7351212268665,23.8390982613131,16814.6745991021,0.0,1.0
2024-04-12,25.255,25.2899,25.242,25.2799,6236,23.8721818631825,23.9051709404751,23.8598936682024,23.8957184827982,6597.22604756515,0.0,1.0
2024-04-15,25.26,25.27,25.19,25.2,6071,23.876908092021,23.886360549698,23.8107408882822,23.8201933459592,6422.66827048878,0.0,1.0
2024-04-16,25.16,25.2299,25.15,25.2299,6377,23.7823835152513,23.8484561944133,23.7729310575743,23.8484561944133,6746.39360252133,0.0,1.0
2024-04-17,25.15,25.2085,25.15,25.16,6916,23.7729310575743,23.8282279349846,23.7729310575743,23.7823835152513,7316.61567430415,0.0,1.0
2024-04-18,25.175,25.19,25.175,25.19,945,23.7965622017668,23.8107408882822,23.7965622017668,23.8107408882822,999.739995982851,0.0,1.0
2024-04-19,25.18,25.2,25.178,25.2,2636,23.8012884306052,23.8201933459592,23.7993979390699,23.8201933459592,2788.69272953524,0.0,1.0
2024-04-22,25.17,25.18,25.11,25.11,6664,23.8597329764219,23.8692124094678,23.8028563781468,23.8028563781468,7029.95629354918,0.07183,1.0
2024-04-23,25.14,25.17,25.08,25.13,19911,23.8312946772844,23.8597329764219,23.7744180790092,23.8218152442385,21004.4207324216,0.0,1.0
2024-04-24,25.15,25.1899,25.115,25.18,4361,23.8407741103302,23.8785970481832,23.8075960946697,23.8692124094678,4600.48610386674,0.0,1.0
2024-04-25,25.04,25.04,25.03,25.03,2133,23.7365003468258,23.7365003468258,23.7270209137799,23.7270209137799,2250.13456994904,0.0,1.0
2024-04-26,25.06,25.0799,25.05,25.06,4454,23.7554592129175,23.7743232846788,23.7459797798717,23.7554592129175,4698.59323701501,0.0,1.0
2024-04-29,25.13,25.1399,25.03,25.13,6971,23.8218152442385,23.8311998829539,23.7270209137799,23.8218152442385,7353.81532447948,0.0,1.0
2024-04-30,25.02,25.1599,25.02,25.12,2945,23.7175414807341,23.8501587490456,23.7175414807341,23.8123358111926,3106.72588302855,0.0,1.0
2024-05-01,25.075,25.13,25.07,25.12,3153,23.7696783624863,23.8218152442385,23.7649386459634,23.8123358111926,3326.14828834942,0.0,1.0
2024-05-02,25.105,25.17,25.1012,25.16,11466,23.7981166616239,23.8597329764219,23.7945144770664,23.8502535433761,12095.6600933125,0.0,1.0
2024-05-03,25.28,25.2899,25.1316,25.21,18340,23.9640067399264,23.9733913786418,23.8233319535258,23.8976507086054,19347.1486230029,0.0,1.0
2024-05-06,25.285,25.3299,25.18,25.29,12226,23.9687464564493,24.0113091108252,23.8692124094678,23.9734861729722,12897.3958050618,0.0,1.0
2024-05-07,25.41,25.43,25.3,25.3,14367,24.0872393695225,24.1061982356142,23.9829656060181,23.9829656060181,15155.9696982925,0.0,1.0
2024-05-08,25.4,25.45,25.32,25.32,32685,24.0777599364766,24.1251571017059,24.0019244721098,24.0019244721098,34479.9101822712,0.0,1.0
2024-05-09,25.39,25.43,25.39,25.4,12554,24.0682805034308,24.1061982356142,24.0682805034308,24.0777599364766,13243.4080596063,0.0,1.0
2024-05-10,25.4,25.45,25.37,25.45,8446,24.0777599364766,24.1251571017059,24.0493216373391,24.1251571017059,8909.81555451927,0.0,1.0
2024-05-13,25.4,25.44,25.37,25.44,20745,24.0777599364766,24.1156776686601,24.0493216373391,24.1156776686601,21884.2201845255,0.0,1.0
2024-05-14,25.43,25.44,25.3969,25.44,20613,24.1061982356142,24.1156776686601,24.0748213122324,24.1156776686601,21744.9713503795,0.0,1.0
2024-05-15,25.43,25.46,25.4206,25.46,3107,24.1061982356142,24.1346365347518,24.0972875685511,24.1346365347518,3277.62217948038,0.0,1.0
2024-05-16,25.41,25.45,25.41,25.45,2272,24.0872393695225,24.1251571017059,24.0872393695225,24.1251571017059,2396.76781196634,0.0,1.0
2024-05-17,25.3532,25.38,25.3,25.38,15230,24.033396189822,24.0588010703849,23.9829656060181,24.0588010703849,16066.361697292,0.0,1.0
2024-05-20,25.22,25.24,25.1981,25.22,5466,23.9775433703158,23.9965580756055,23.9567222680236,23.9775433703158,5749.23451793904,0.07428,1.0
2024-05-21,25.155,25.17,25.155,25.17,2717,23.9157455781243,23.9300066070916,23.9157455781243,23.9300066070916,2857.78817878528,0.0,1.0
2024-05-22,25.1039,25.13,25.07,25.13,7294,23.8671630061091,23.8919771965122,23.8349330806431,23.8919771965122,7671.9569289878,0.0,1.0
2024-05-23,24.95,25.05,24.94,25.04,5556,23.7208448489049,23.8159183753534,23.71133749626,23.8064110227085,5843.89809397533,0.0,1.0
2024-05-24,24.97,24.98,24.9428,24.97,7635,23.7398595541946,23.7493669068394,23.7139995550006,23.7398595541946,8030.62670041427,0.0,1.0
2024-05-28,24.95,24.99,24.92,24.99,6060,23.7208448489049,23.7588742594843,23.6923227909703,23.7588742594843,6374.01411977871,0.0,1.0
2024-05-29,24.8097,24.92,24.805,24.92,23498,23.5874566912976,23.6923227909703,23.5829882355545,23.6923227909703,24715.607885571,0.0,1.0
2024-05-30,24.85,24.88,24.82,24.83,4309,23.6257713224563,23.6542933803909,23.5972492645218,23.6067566171666,4532.2816571166,0.0,1.0
2024-05-31,24.88,24.9099,24.84,24.885,7746,23.6542933803909,23.682720364799,23.6162639698115,23.6590470567133,8147.37844419241,0.0,1.0
2024-06-03,24.93,24.98,24.89,24.89,5370,23.7018301436151,23.7493669068394,23.6638007330357,23.6638007330357,5648.26003683364,0.0,1.0
2024-06-04,25.025,25.05,24.995,25.02,15124,23.7921499937412,23.8159183753534,23.7636279358067,23.7873963174188,15907.6880441475,0.0,1.0
2024-06-05,25.15,25.1693,25.085,25.085,20266,23.9109919018019,23.9293410924064,23.8491941096104,23.8491941096104,21316.1336883557,0.0,1.0
2024-06-06,25.28,25.28,25.22,25.24,5691,24.034587486185,24.034587486185,23.9775433703158,23.9965580756055,5985.89345802981,0.0,1.0
2024-06-07,25.1567,25.21,25.12,25.21,21124,23.9173618280739,23.968036017671,23.8824698438673,23.968036017671,22218.5931132353,0.0,1.0
2024-06-10,25.15,25.18,25.1,25.18,27466,23.9109919018019,23.9395139597364,23.8634551385776,23.9395139597364,28889.2197712611,0.0,1.0
2024-06-11,25.1115,25.17,25.07,25.09,6238,23.8743885941192,23.9300066070916,23.8349330806431,23.8539477859328,6561.23763682833,0.0,1.0
2024-06-12,25.33,25.39,25.21,25.21,9139,24.0821242494092,24.1391683652783,23.968036017671,23.968036017671,9612.56023773231,0.0,1.0
2024-06-13,25.44,25.45,25.3691,25.4,6748,24.1867051285026,24.1962124811474,24.1192979982506,24.1486757179232,7097.6645677008,0.0,1.0
2024-06-14,25.43,25.499,25.4,25.45,6863,24.1771977758577,24.2427985091072,24.1486757179232,24.1962124811474,7218.62358152499,0.0,1.0
2024-06-17,25.41,25.4745,25.39,25.41,6788,24.158183070568,24.2195054951273,24.1391683652783,24.158183070568,7139.73726816139,0.0,1.0
2024-06-18,25.5,25.5599,25.425,25.43,20554,24.2437492443717,24.3006982867144,24.1724440995353,24.1771977758577,21619.0571316719,0.0,1.0
2024-06-20,25.435,25.49,25.3901,25.42,13352,24.1819514521802,24.2342418917268,24.1392634388048,24.1676904232129,14043.8674137435,0.0,1.0
2024-06-21,25.395,25.47,25.38,25.47,11790,24.1439220416007,24.2152271864371,24.1296610126335,24.2152271864371,12400.9284607576,0.0,1.0
2024-06-24,25.31,25.33,25.2901,25.33,3732,24.1327318875378,24.1518016085078,24.1137575151726,24.1518016085078,3914.05831880881,0.07323,1.0
2024-06-25,25.31,25.33,25.305,25.32,7855,24.1327318875378,24.1518016085078,24.1279644572953,24.1422667480228,8238.19080767503,0.0,1.0
2024-06-26,25.24,25.2899,25.23,25.24,7415,24.0659878641428,24.1135668179629,24.0564530036578,24.0659878641428,7776.72626847999,0.0,1.0
2024-06-27,25.21,25.25,25.2019,25.23,9974,24.0373832826878,24.0755227246278,24.0296600456949,24.0564530036578,10460.5620771166,0.0,1.0
2024-06-28,25.21,25.26,25.16,25.26,14221,24.0373832826878,24.0850575851128,23.9897089802627,24.0850575851128,14914.7436633923,0.0,1.0
2024-07-01,25.1,25.21,25.0805,25.16,26042,23.9324998173527,24.0373832826878,23.913906839407,23.9897089802627,27312.4080220845,0.0,1.0
2024-07-02,25.16,25.2399,25.12,25.12,18903,23.9897089802627,24.0658925155379,23.9515695383227,23.9515695383227,19825.145873645,0.0,1.0
2024-07-03,25.265,25.2899,25.24,25.24,2825,24.0898250153553,24.1135668179629,24.0659878641428,24.0659878641428,2962.81209824086,0.0,1.0
2024-07-05,25.3,25.32,25.3,25.315,1126,24.1231970270528,24.1422667480228,24.1231970270528,24.1374993177803,1180.92970712184,0.0,1.0
2024-07-08,25.34,25.35,25.29,25.35,6422,24.1613364689928,24.1708713294778,24.1136621665678,24.1708713294778,6735.28470616029,0.0,1.0
2024-07-09,25.34,25.37,25.34,25.37,4914,24.1613364689928,24.1899410504478,24.1613364689928,24.1899410504478,5153.71987637366,0.0,1.0
2024-07-10,25.33,25.37,25.325,25.37,7911,24.1518016085078,24.1899410504478,24.1470341782653,24.1899410504478,8296.92265811804,0.0,1.0
2024-07-11,25.42,25.47,25.388,25.429,14886,24.2376153528728,24.2852896552978,24.2071037993208,24.2461967273093,15612.184387403,0.0,1.0
2024-07-12,25.46,25.46,25.42,25.43,5301,24.2757547948128,24.2757547948128,24.2376153528728,24.2471502133578,5559.59891425657,0.0,1.0
2024-07-15,25.4,25.44,25.38,25.44,14203,24.2185456319028,24.2566850738428,24.1994759109328,24.2566850738428,14895.8655686071,0.0,1.0
2024-07-16,25.415,25.43,25.37,25.39,5305,24.2328479226303,24.2471502133578,24.1899410504478,24.2090107714178,5563.79404643107,0.0,1.0
2024-07-17,25.43,25.4699,25.43,25.4699,1887,24.2471502133578,24.2851943066929,24.2471502133578,24.2851943066929,1979.05360332053,0.0,1.0
2024-07-18,25.445,25.49,25.445,25.49,7981,24.2614525040853,24.3043593762678,24.2614525040853,24.3043593762678,8370.3374711718,0.0,1.0
2024-07-19,25.43,25.435,25.39,25.4,3543,24.2471502133578,24.2519176436003,24.2090107714178,24.2185456319028,3715.83832356367,0.0,1.0
2024-07-22,25.29,25.39,25.29,25.39,1109,24.1845252496923,24.2801540565317,24.1845252496923,24.2801540565317,1159.69239463805,0.07432,1.0
2024-07-23,25.36,25.3603,25.35,25.35,2688,24.2514654144799,24.2517523009004,24.2419025337959,24.2419025337959,2810.86849124173,0.0,1.0
2024-07-24,25.295,25.37,25.27,25.37,14968,24.1893066900343,24.2610282951638,24.1653994883244,24.2610282951638,15652.187342599,0.0,1.0
2024-07-25,25.32,25.33,25.28,25.32,12500,24.2132138917441,24.2227767724281,24.1749623690083,24.2132138917441,13071.3750522774,0.0,1.0
2024-07-26,25.28,25.35,25.28,25.33,32518,24.1749623690083,24.2419025337959,24.1749623690083,24.2227767724281,34004.3979159965,0.0,1.0
2024-07-29,25.34,25.37,25.3163,25.3163,4895,24.232339653112,24.2610282951638,24.2096756258911,24.2096756258911,5118.75047047182,0.0,1.0
2024-07-30,25.33,25.355,25.29,25.3499,22326,24.2227767724281,24.2466839741379,24.1845252496923,24.2418069049891,23346.5215533715,0.0,1.0
2024-07-31,25.35,25.38,25.32,25.37,4544,24.2419025337959,24.2705911758478,24.2132138917441,24.2610282951638,4751.70625900388,0.0,1.0
2024-08-01,25.43,25.59,25.43,25.53,34113,24.3184055792675,24.4714116702106,24.3184055792675,24.4140343861069,35672.305372667,0.0,1.0
2024-08-02,25.64,25.67,25.635,25.6699,1182,24.5192260736303,24.5479147156821,24.5144446332883,24.5478190868753,1236.02922494335,0.0,1.0
2024-08-05,25.775,25.88,25.75,25.88,11620,24.6483249628635,24.7487352100449,24.6244177611537,24.7487352100449,12151.1502485971,0.0,1.0
2024-08-06,25.73,25.79,25.63,25.77,33194,24.6052919997858,24.6626692838894,24.5096631929464,24.6435435225216,34711.2978788236,0.0,1.0
2024-08-07,25.52,25.618,25.52,25.57,7241,24.404471505423,24.4981877361256,24.404471505423,24.4522859088427,7571.98614028323,0.0,1.0
2024-08-08,25.48,25.49,25.4538,25.4701,3776,24.3662199826872,24.3757828633711,24.3411652352953,24.3567527308101,3948.60097579195,0.0,1.0
2024-08-09,25.51,25.51,25.47,25.48,18128,24.394908624739,24.394908624739,24.3566571020033,24.3662199826872,18956.6309558148,0.0,1.0
2024-08-12,25.54,25.58,25.465,25.52,12707,24.4235972667909,24.4618487895266,24.3518756616613,24.404471505423,13287.8370231431,0.0,1.0
2024-08-13,25.47,25.58,25.4627,25.4627,13002,24.3566571020033,24.4618487895266,24.349676199104,24.349676199104,13596.3214743768,0.0,1.0
2024-08-14,25.575,25.62,25.54,25.54,8839,24.4570673491847,24.5001003122624,24.4235972667909,24.4235972667909,9243.03072696636,0.0,1.0
2024-08-15,25.51,25.5193,25.45,25.5193,11282,24.394908624739,24.4038021037751,24.3375313406354,24.4038021037751,11797.7002671835,0.0,1.0
2024-08-16,25.4,25.49,25.39,25.48,14526,24.2897169372157,24.3757828633711,24.2801540565317,24.3662199826872,15189.9835207505,0.0,1.0
2024-08-19,25.41,25.43,25.32,25.41,13871,24.3710779260746,24.3902601991373,24.2847576972928,24.3710779260746,14462.3110667953,0.07508,1.0
2024-08-20,25.42,25.43,25.365,25.41,8476,24.380669062606,24.3902601991373,24.3279178116837,24.3710779260746,8837.32597521136,0.0,1.0
2024-08-21,25.44,25.46,25.385,25.44,12933,24.3998513356686,24.4190336087312,24.3471000847464,24.3998513356686,13484.3247802511,0.0,1.0
2024-08-22,25.39,25.46,25.39,25.4161,3711,24.351895653012,24.4190336087312,24.351895653012,24.3769285193587,3869.1973447392,0.0,1.0
2024-08-23,25.48,25.48,25.3942,25.44,13354,24.4382158817939,24.4382158817939,24.3559239303552,24.3998513356686,13923.2717169623,0.0,1.0
2024-08-26,25.49,25.49,25.4615,25.49,9864,24.4478070183252,24.4478070183252,24.4204722792109,24.4478070183252,10284.4954482639,0.0,1.0
2024-08-27,25.4,25.47,25.39,25.47,17084,24.3614867895433,24.4286247452625,24.351895653012,24.4286247452625,17812.2790184652,0.0,1.0
2024-08-28,25.43,25.46,25.4,25.44,25235,24.3902601991373,24.4190336087312,24.3614867895433,24.3998513356686,26310.7504700872,0.0,1.0
2024-08-29,25.44,25.44,25.3748,25.42,5717,24.3998513356686,24.3998513356686,24.3373171254844,24.380669062606,5960.71172726326,0.0,1.0
2024-08-30,25.42,25.45,25.3701,25.41,12254,24.380669062606,24.4094424721999,24.3328092913147,24.3710779260746,12776.3794832751,0.0,1.0
2024-09-03,25.45,25.52,25.42,25.42,20040,24.4094424721999,24.4765804279191,24.380669062606,24.380669062606,20894.2912391737,0.0,1.0
2024-09-04,25.54,25.55,25.48,25.4958,25547,24.4957627009818,24.5053538375131,24.4382158817939,24.4533698775133,26636.050812733,0.0,1.0
2024-09-05,25.5702,25.65,25.49,25.525,32045,24.5247279333063,24.6012652028262,24.4478070183252,24.4813759961848,33411.0560259142,0.0,1.0
2024-09-06,25.63,25.64,25.57,25.62,20232,24.5820829297636,24.5916740662949,24.5245361105757,24.5724917932323,21094.4760654172,0.0,1.0
2024-09-09,25.66,25.67,25.5701,25.5701,21595,24.6108563393576,24.6204474758889,24.524632021941,24.524632021941,22515.5798058859,0.0,1.0
2024-09-10,25.615,25.69,25.58,25.66,146850,24.5676962249666,24.6396297489515,24.534127247107,24.6108563393576,153110.113197238,0.0,1.0
2024-09-11,25.62,25.65,25.59,25.605,18497,24.5724917932323,24.6012652028262,24.5437183836383,24.5581050884353,19285.5142241015,0.0,1.0
2024-09-12,25.62,25.64,25.6,25.62,6152,24.5724917932323,24.5916740662949,24.5533095201697,24.5724917932323,6414.25547422137,0.0,1.0
2024-09-13,25.625,25.65,25.61,25.65,11608,24.5772873614979,24.6012652028262,24.562900656701,24.6012652028262,12102.8409533098,0.0,1.0
2024-09-16,25.65,25.68,25.62,25.635,9162,24.6012652028262,24.6300386124202,24.5724917932323,24.5868784980293,9552.56967731084,0.0,1.0
2024-09-17,25.655,25.7,25.63,25.69,33371,24.6060607710919,24.6492208854828,24.5820829297636,24.6396297489515,34793.5824821589,0.0,1.0
2024-09-18,25.68,25.69,25.61,25.69,7551,24.6300386124202,24.6396297489515,24.562900656701,24.6396297489515,7872.89386961079,0.0,1.0
2024-09-19,25.64,25.66,25.58,25.66,36371,24.5916740662949,24.6108563393576,24.534127247107,24.6108563393576,37921.4703922149,0.0,1.0
2024-09-20,25.6,25.67,25.58,25.66,2283,24.5533095201697,24.6204474758889,24.534127247107,24.6108563393576,2380.32269955256,0.0,1.0
2024-09-23,25.5949,25.61,25.58,25.58,8201,24.6142132371435,24.6287346699243,24.5998841412208,24.5998841412208,8527.74666724873,0.0686,1.0
2024-09-24,25.555,25.6,25.52,25.59,18462,24.5758420339678,24.6191178270231,24.5421830838137,24.6095009841219,19197.568463693,0.0,1.0
2024-09-25,25.57,25.6,25.53,25.5616,7106,24.5902672983196,24.6191178270231,24.5517999267149,24.5821891502826,7389.11935342877,0.0,1.0
2024-09-26,25.56,25.59,25.51,25.59,14604,24.5806504554184,24.6095009841219,24.5325662409125,24.6095009841219,15185.8568867821,0.0,1.0
2024-09-27,25.63,25.63,25.56,25.62,2579,24.6479683557267,24.6479683557267,24.5806504554184,24.6383515128255,2681.75328067729,0.0,1.0
2024-09-30,25.63,25.67,25.62,25.64,8941,24.6479683557267,24.6864357273314,24.6383515128255,24.6575851986278,9297.22996608593,0.0,1.0
2024-10-01,25.78,25.81,25.75,25.77,5750,24.7922209992444,24.8210715279479,24.7633704705408,24.7826041563432,5979.09320042435,0.0,1.0
2024-10-02,25.78,25.8,25.7,25.8,17098,24.7922209992444,24.8114546850467,24.7152862560349,24.8114546850467,17779.2235723227,0.0,1.0
2024-10-03,25.735,25.7799,25.69,25.7799,637,24.7489452061891,24.7921248308154,24.7056694131337,24.7921248308154,662.379542377445,0.0,1.0
2024-10-04,25.58,25.64,25.53,25.64,5516,24.5998841412208,24.6575851986278,24.5517999267149,24.6575851986278,5735.77010322447,0.0,1.0
2024-10-07,25.53,25.58,25.47,25.58,10175,24.5517999267149,24.5998841412208,24.4940988693078,24.5998841412208,10580.3953590118,0.0,1.0
2024-10-08,25.455,25.48,25.43,25.48,2485,24.479673604956,24.5037157122089,24.455631497703,24.5037157122089,2584.00810487905,0.0,1.0
2024-10-09,25.43,25.4799,25.39,25.41,7443,24.455631497703,24.5036195437799,24.4171641260983,24.4363978119007,7739.54620708845,0.0,1.0
2024-10-10,25.4306,25.46,25.4,25.4599,1039,24.4562085082771,24.4844820264066,24.4267809689995,24.4843858579776,1080.39614525929,0.0,1.0
2024-10-11,25.42,25.44,25.41,25.4399,7385,24.4460146548019,24.4652483406042,24.4363978119007,24.4651521721752,7679.23535393632,0.0,1.0
2024-10-14,25.395,25.4399,25.3601,25.43,3894,24.4219725475489,24.4651521721752,24.3884097658238,24.455631497703,4049.14589955695,0.0,1.0
2024-10-15,25.43,25.51,25.41,25.42,18852,24.455631497703,24.5325662409125,24.4363978119007,24.4460146548019,19603.1069590261,0.0,1.0
2024-10-16,25.53,25.53,25.45,25.49,13426,24.5517999267149,24.5517999267149,24.4748651835054,24.5133325551101,13960.9226624169,0.0,1.0
2024-10-17,25.52,25.53,25.4935,25.53,2694,24.5421830838137,24.5517999267149,24.5166984501255,24.5517999267149,2801.33514468577,0.0,1.0
2024-10-18,25.44,25.51,25.44,25.51,5644,24.4652483406042,24.5325662409125,24.4652483406042,24.5325662409125,5868.86991707741,0.0,1.0
2024-10-21,25.35,25.41,25.28,25.41,12567,24.4511211983824,24.5089936745916,24.3836033094717,24.5089936745916,13028.9914893995,0.07531,1.0
2024-10-22,25.18,25.2792,25.17,25.2792,8062,24.2871491824563,24.3828316764555,24.2775037697548,24.3828316764555,8358.37744788247,0.0,1.0
2024-10-23,25.0163,25.0816,25.0163,25.0816,2288,24.1292537765323,24.1922383214733,24.1292537765323,24.1922383214733,2372.11208146304,0.0,1.0
2024-10-24,25.025,25.05,24.92,25.0,5843,24.1376452855826,24.1617588173364,24.0363684522165,24.1135317538288,6057.80196328172,0.0,1.0
2024-10-25,25.16,25.16,25.1,25.13,22200,24.2678583570533,24.2678583570533,24.2099858808441,24.2389221189487,23016.1224687411,0.0,1.0
2024-10-28,25.16,25.2,25.09,25.17,10793,24.2678583570533,24.3064400078594,24.2003404681426,24.2775037697548,11189.7752164469,0.0,1.0
2024-10-29,25.08,25.14,25.01,25.14,19381,24.190695055441,24.2485675316502,24.1231771665303,24.2485675316502,20093.4896201203,0.0,1.0
2024-10-30,25.13,25.15,25.0575,25.11,10917,24.2389221189487,24.2582129443518,24.1689928768626,24.2196312935456,11318.3337383444,0.0,1.0
2024-10-31,25.09,25.13,25.03,25.12,7031,24.2003404681426,24.2389221189487,24.1424679919334,24.2292767062472,7289.47554404136,0.0,1.0
2024-11-01,25.13,25.49,25.125,25.16,8422,24.2389221189487,24.5861569762038,24.2340994125979,24.2678583570533,8731.61186629447,0.0,1.0
2024-11-04,25.23,25.27,25.12,25.12,20344,24.335376245964,24.3739578967701,24.2292767062472,24.2292767062472,21091.8916893725,0.0,1.0
2024-11-05,25.26,25.27,25.2001,25.25,7417,24.3643124840686,24.3739578967701,24.3065364619864,24.3546670713671,7689.66578156093,0.0,1.0
2024-11-06,24.88,25.07,24.88,25.07,8229,23.9977868014104,24.1810496427395,23.9977868014104,24.1810496427395,8531.5167475347,0.0,1.0
2024-11-07,25.09,25.13,25.035,25.05,6867,24.2003404681426,24.2389221189487,24.1472906982841,24.1617588173364,7119.44653120922,0.0,1.0
2024-11-08,25.3,25.33,25.1999,25.1999,21781,24.4028941348747,24.4318303729793,24.3063435537324,24.3063435537324,22581.7190762005,0.0,1.0
2024-11-11,25.265,25.31,25.2377,25.265,8902,24.3691351904194,24.4125395475763,24.3428032137442,24.3691351904194,9229.25775751048,0.0,1.0
2024-11-12,25.3,25.32,25.24,25.24,8976,24.4028941348747,24.4221849602778,24.3450216586655,24.3450216586655,9305.97816573965,0.0,1.0
2024-11-13,25.26,25.34,25.26,25.34,14818,24.3643124840686,24.4414757856809,24.3643124840686,24.4414757856809,15362.743366748,0.0,1.0
2024-11-14,25.34,25.36,25.18,25.31,198987,24.4414757856809,24.4607666110839,24.2871491824563,24.4125395475763,206302.214490422,0.0,1.0
2024-11-15,25.3,25.305,25.275,25.305,2839,24.4028941348747,24.4077168412255,24.3787806031209,24.4077168412255,2943.36809408811,0.0,1.0
2024-11-18,25.28,25.28,25.2496,25.28,5097,24.457014545543,24.457014545543,24.4276042115958,24.457014545543,5268.51549113061,0.07611,1.0
2024-11-19,25.26,25.33,25.24,25.25,11526,24.4376656416304,24.5053868053245,24.4183167377178,24.4279911896741,11913.8531588722,0.0,1.0
2024-11-20,25.285,25.33,25.285,25.31,17638,24.4618517715212,24.5053868053245,24.4618517715212,24.4860379014119,18231.5236869848,0.0,1.0
2024-11-21,25.32,25.34,25.2309,25.34,7508,24.4957123533682,24.5150612572809,24.4095129864376,24.5150612572809,7760.64632281905,0.0,1.0
2024-11-22,25.33,25.35,25.2501,25.35,8185,24.5053868053245,24.5247357092372,24.4280879341937,24.5247357092372,8460.42756423467,0.0,1.0
2024-11-25,25.39,25.44,25.35,25.41,8210,24.5634335170624,24.6118057768439,24.5247357092372,24.582782420975,8486.26882130317,0.0,1.0
2024-11-26,25.45,25.45,25.395,25.44,4283,24.6214802288002,24.6214802288002,24.5682707430405,24.6118057768439,4427.12416097948,0.0,1.0
2024-11-27,25.475,25.56,25.46,25.56,8144,24.645666358691,24.7278992003196,24.6311546807565,24.7278992003196,8418.04790264227,0.0,1.0
2024-11-29,25.545,25.57,25.534,25.57,2187,24.7133875223851,24.7375736522759,24.7027456252332,24.7375736522759,2260.59316835446,0.0,1.0
2024-12-02,25.605,25.65,25.56,25.585,14996,24.771434234123,24.8149692679264,24.7278992003196,24.7520853302104,15500.6196399832,0.0,1.0
2024-12-03,25.665,25.7,25.6009,25.68,20989,24.8294809458608,24.8633415277079,24.7674677088209,24.8439926237953,21695.2857844498,0.0,1.0
2024-12-04,25.62,25.7,25.5906,25.68,10565,24.7859459120574,24.8633415277079,24.7575030233059,24.8439926237953,10920.5152371581,0.0,1.0
2024-12-05,25.6,25.71,25.56,25.665,116155,24.7665970081448,24.8730159796642,24.7278992003196,24.8294809458608,120063.648591775,0.0,1.0
2024-12-06,25.635,25.7058,25.62,25.62,60419,24.8004575899919,24.8689527098425,24.7859459120574,24.7859459120574,62452.1164329253,0.0,1.0
2024-12-09,25.65,25.67,25.59,25.67,4247,24.8149692679264,24.834318171839,24.7569225561885,24.834318171839,4389.9127508008,0.0,1.0
2024-12-10,25.62,25.65,25.62,25.65,3412,24.7859459120574,24.8149692679264,24.7859459120574,24.8149692679264,3526.81476471212,0.0,1.0
2024-12-11,25.5,25.62,25.5,25.56,7672,24.6698524885818,24.7859459120574,24.6698524885818,24.7278992003196,7930.16496918854,0.0,1.0
2024-12-12,25.42,25.5,25.42,25.5,6993,24.5924568729313,24.6698524885818,24.5924568729313,24.6698524885818,7228.31642720745,0.0,1.0
2024-12-13,25.3,25.4099,25.24,25.4099,128210,24.4763634494556,24.5826856764554,24.4183167377178,24.5826856764554,132524.302750217,0.0,1.0
2024-12-16,25.325,25.38,25.28,25.3555,33444,24.5005495793464,24.5537590651061,24.457014545543,24.5300566578131,34569.4000559882,0.0,1.0
2024-12-17,25.22,25.34,25.21,25.27,23250,24.3989678338052,24.5150612572809,24.3892933818489,24.4473400935867,24032.369073727,0.0,1.0
2024-12-18,25.22,25.26,25.18,25.26,11772,24.3989678338052,24.4376656416304,24.36027002598,24.4376656416304,12168.1311284264,0.0,1.0
2024-12-19,24.98,25.07,24.955,25.07,7985,24.1667809868538,24.2538510544606,24.1425948569631,24.2538510544606,8253.69750768647,0.0,1.0
2024-12-20,24.99,25.07,24.98,25.0098,32730,24.1764554388101,24.2538510544606,24.1667809868538,24.1956108536836,33831.3737541112,0.0,1.0
2024-12-23,24.975,25.01,24.9206,24.93,19416,24.2287265027301,24.2626806740052,24.1759520193768,24.1850711396621,20014.0358159295,0.06903,1.0
2024-12-24,24.96,25.01,24.91,24.97,13314,24.2141747150407,24.2626806740052,24.1656687560763,24.2238759068336,13724.0869825549,0.0,1.0
2024-12-26,25.02,25.02,24.9205,24.94,17329,24.272381865798,24.272381865798,24.1758550074588,24.194772331455,17862.7537419779,0.0,1.0
2024-12-27,24.975,25.02,24.93,25.01,7470,24.2287265027301,24.272381865798,24.1850711396621,24.2626806740052,7700.08485501613,0.0,1.0
2024-12-30,25.07,25.08,24.92,24.92,113684,24.3208878247625,24.3305890165553,24.1753699478692,24.1753699478692,117185.601962203,0.0,1.0
2024-12-31,25.09,25.09,25.01,25.0493,24709,24.3402902083482,24.3402902083482,24.2626806740052,24.3008063577512,25470.0664903071,0.0,1.0
2025-01-02,25.11,25.14,25.03,25.03,10258,24.359692591934,24.3887961673127,24.2820830575909,24.2820830575909,10573.9585599405,0.0,1.0
2025-01-03,25.16,25.163,25.1,25.1102,7130,24.4081985508984,24.4111089084363,24.3499914001411,24.3598866157699,7349.6124519766,0.0,1.0
2025-01-06,25.15,25.17,25.08,25.1437,57898,24.3984973591055,24.4178997426913,24.3305890165553,24.392385608276,59681.327032895,0.0,1.0
2025-01-07,25.09,25.129,25.04,25.085,10827,24.3402902083482,24.3781248563405,24.2917842493838,24.3354396124518,11160.4844344391,0.0,1.0
2025-01-08,24.96,25.0589,24.92,25.0537,15219,24.2141747150407,24.3101195018724,24.1753699478692,24.3050748821401,15687.7632407618,0.0,1.0
2025-01-10,24.87,24.95,24.83,24.87,72495,24.1268639889048,24.2044735232478,24.0880592217332,24.1268639889048,74727.9319363313,0.0,1.0
2025-01-13,24.8,24.9,24.73,24.9,15167,24.0589556463546,24.1559675642834,23.9910473038044,24.1559675642834,15634.1615791204,0.0,1.0
2025-01-14,24.755,24.8179,24.73,24.81,10222,24.0153002832866,24.0763207796638,23.9910473038044,24.0686568381475,10536.8497172657,0.0,1.0
2025-01-15,24.76,24.84,24.75,24.75,28458,24.020150879183,24.0977604135261,24.0104496873901,24.0104496873901,29334.5401344109,0.0,1.0
2025-01-16,24.86,24.88,24.78,24.805,20941,24.1171627971119,24.1365651806976,24.0395532627688,24.063806242251,21586.0076236805,0.0,1.0
2025-01-17,24.94,24.9599,24.87,24.93,11840,24.194772331455,24.2140777031228,24.1268639889048,24.1850711396621,12204.6860352598,0.0,1.0
2025-01-21,24.93,24.94,24.84,24.94,10799,24.2496810770027,24.2594081853368,24.1621371019955,24.2594081853368,11101.9633266565,0.0666,1.0
2025-01-22,24.9,24.97,24.87,24.87,22818,24.2204997520003,24.2885895103392,24.1913184269979,24.1913184269979,23458.1534575098,0.0,1.0
2025-01-23,24.92,24.94,24.86,24.9113,11907,24.2399539686686,24.2594081853368,24.1815913186637,24.2314913844179,12241.047998009,0.0,1.0
2025-01-24,24.95,24.95,24.86,24.93,17398,24.269135293671,24.269135293671,24.1815913186637,24.2496810770027,17886.096671652,0.0,1.0
2025-01-27,25.04,25.04,24.95,24.95,14071,24.3566792686782,24.3566792686782,24.269135293671,24.269135293671,14465.7584933219,0.0,1.0
2025-01-28,24.95,25.07,24.95,25.07,139091,24.269135293671,24.3858605936806,24.269135293671,24.3858605936806,142993.164280765,0.0,1.0
2025-01-29,25.04,25.06,24.97,25.06,8335,24.3566792686782,24.3761334853465,24.2885895103392,24.3761334853465,8568.83640408204,0.0,1.0
2025-01-30,25.05,25.0991,24.98,25.025,13966,24.3664063770123,24.4141664789329,24.2983166186734,24.342088606177,14357.8127437804,0.0,1.0
2025-01-31,25.095,25.11,25.01,25.04,17032,24.4101783645159,24.4247690270171,24.3274979436758,24.3566792686782,17509.828630393,0.0,1.0
2025-02-03,25.075,25.14,25.02,25.04,16351,24.3907241478477,24.4539503520196,24.3372250520099,24.3566792686782,16809.7233405093,0.0,1.0
2025-02-04,25.1,25.13,25.02,25.13,141577,24.415041918683,24.4442232436854,24.3372250520099,24.4442232436854,145548.908408005,0.0,1.0
2025-02-05,25.17,25.22,25.13,25.21,92703,24.483131677022,24.5317672186926,24.4442232436854,24.5220401103585,95303.7601880764,0.0,1.0
2025-02-06,25.23,25.23,25.1601,25.17,17769,24.5414943270268,24.5414943270268,24.4735018397712,24.483131677022,18267.5049866987,0.0,1.0
2025-02-07,25.16,25.185,25.15,25.1503,7269,24.4734045686878,24.4977223395232,24.4636774603537,24.4639692736037,7472.93003254618,0.0,1.0
2025-02-10,25.12,25.21,25.12,25.15,13931,24.4344961353513,24.5220401103585,24.4344961353513,24.4636774603537,14321.8308272666,0.0,1.0
2025-02-11,25.16,25.21,25.1101,25.21,9238,24.4734045686878,24.5220401103585,24.4248662981005,24.5220401103585,9497.16985013917,0.0,1.0
2025-02-12,24.99,25.05,24.95,25.05,14147,24.3080437270075,24.3664063770123,24.269135293671,24.3664063770123,14543.8906548949,0.0,1.0
2025-02-13,25.0,25.07,24.98,25.03,15783,24.3177708353416,24.3858605936806,24.2983166186734,24.3469521603441,16225.7882382276,0.0,1.0
2025-02-14,25.0628,25.1005,25.03,25.04,16251,24.37885707568,24.4155282740997,24.3469521603441,24.3566792686782,16706.9178647555,0.0,1.0
2025-02-18,25.11,25.15,25.0501,25.1015,10799,24.4247690270171,24.4636774603537,24.3665036480957,24.4165009849331,11101.9633266565,0.0,1.0
2025-02-19,25.14,26.21,25.06,25.1,28277,24.4539503520196,25.4947509437722,24.3761334853465,24.415041918683,29070.3043789115,0.0,1.0
2025-02-20,25.13,25.17,25.08,25.125,22439,24.4442232436854,24.483131677022,24.3955877020147,24.4393596895184,23068.5207044028,0.0,1.0
2025-02-21,25.18,25.22,25.09,25.09,12173,24.4928587853561,24.5317672186926,24.4053148103489,24.4053148103489,12514.5105635142,0.0,1.0
2025-02-24,25.15,25.16,25.0599,25.095,11729,24.5277985584923,24.5375511622929,24.439927598249,24.4741592375891,12026.5318265942,0.06592,1.0
2025-02-25,25.22,25.26,25.18,25.22,11582,24.5960667850965,24.6350772002988,24.5570563698941,24.5960667850965,11875.8028489738,0.0,1.0
2025-02-26,25.25,25.29,25.2109,25.25,23280,24.6253245964983,24.6643350117006,24.5871919156379,24.6253245964983,23870.5482925325,0.0,1.0
2025-02-27,25.25,25.2608,25.2371,25.26,13572,24.6253245964983,24.6358574086029,24.6127437375955,24.6350772002988,13916.2835664197,0.0,1.0
2025-02-28,25.32,25.32,25.26,25.29,9556,24.6935928231024,24.6935928231024,24.6350772002988,24.6643350117006,9798.40891251893,0.0,1.0
2025-03-03,25.31,25.34,25.275,25.28,9375,24.6838402193018,24.7130980307036,24.6497061059997,24.6545824079,9612.81745027888,0.0,1.0
2025-03-04,25.2,25.31,25.2,25.27,13094,24.5765615774953,24.6838402193018,24.5765615774953,24.6448298040994,13426.1580473548,0.0,1.0
2025-03-05,25.25,25.33,25.21,25.33,79421,24.6253245964983,24.703345426903,24.5863141812959,24.703345426903,81435.6879699837,0.0,1.0
2025-03-06,25.08,25.25,25.08,25.25,5506,24.4595303318882,24.6253245964983,24.4595303318882,24.6253245964983,5645.67177399844,0.0,1.0
2025-03-07,25.08,25.1399,25.05,25.07,28860,24.4595303318882,24.5179484286537,24.4302725204864,24.4497777280876,29592.0972389384,0.0,1.0
2025-03-10,25.14,25.23,25.1,25.23,24725,24.5180459546917,24.6058193888971,24.4790355394894,24.6058193888971,25352.2038888688,0.0,1.0
2025-03-11,25.1,25.16,25.03,25.16,16279,24.4790355394894,24.5375511622929,24.4107673128852,24.5375511622929,16691.9525624629,0.0,1.0
2025-03-12,24.95,25.08,24.89,25.07,21523,24.3327464824805,24.4595303318882,24.2742308596769,24.4497777280876,22068.9781314509,0.0,1.0
2025-03-13,24.88,24.95,24.76,24.95,219561,24.2644782558763,24.3327464824805,24.1474470102692,24.3327464824805,225130.646634739,0.0,1.0
2025-03-14,24.88,24.88,24.79,24.87,34807,24.2644782558763,24.2644782558763,24.176704821671,24.2547256520757,35689.9559457981,0.0,1.0
2025-03-17,24.85,24.89,24.7914,24.89,25108,24.2352204444745,24.2742308596769,24.178070186203,24.2742308596769,25744.9195244376,0.0,1.0
2025-03-18,24.855,24.9,24.81,24.875,28300,24.2400967463748,24.2839834634775,24.1962100292721,24.259601953976,29017.8916099085,0.0,1.0
2025-03-19,24.8176,24.9,24.808622,24.851,9449,24.2036220081606,24.2839834634775,24.1948661204684,24.2361957048546,9688.69462268641,0.0,1.0
2025-03-20,24.93,24.94,24.8501,24.89,14525,24.3132412748793,24.3229938786799,24.2353179705125,24.2742308596769,14893.4585029654,0.0,1.0
2025-03-21,24.87,24.9506,24.87,24.9141,41587,24.2547256520757,24.3333316387085,24.2547256520757,24.2977346348363,42641.9455258398,0.0,1.0
2025-03-24,24.74,24.83,24.7,24.78,27059,24.1940937142474,24.2821077980907,24.1549763436504,24.2332110848444,27669.5489364737,0.06783,1.0
2025-03-25,24.73,24.8,24.6901,24.8,8617,24.1843143715982,24.2527697701429,24.1452947944277,24.2527697701429,8811.43069535436,0.0,1.0
2025-03-26,24.6,24.74,24.54,24.74,40381,24.0571829171579,24.1940937142474,23.9985068612624,24.1940937142474,41292.1414539985,0.0,1.0
2025-03-27,24.43,24.54,24.43,24.54,25388,23.8909340921206,23.9985068612624,23.8909340921206,23.9985068612624,25960.8451309803,0.0,1.0
2025-03-28,24.6,24.609,24.47,24.54,3754,24.0571829171579,24.0659843255422,23.9300514627176,23.9985068612624,3838.70382155742,0.0,1.0
2025-03-31,24.6,24.68,24.55,24.55,8656,24.0571829171579,24.1354176583519,24.0082862039116,24.0082862039116,8851.31067645207,0.0,1.0
2025-04-01,24.73,24.79,24.7087,24.71,16636,24.1843143715982,24.2429904274937,24.1634843717553,24.1647556862997,17011.3683472108,0.0,1.0
2025-04-02,24.68,24.7985,24.68,24.7581,14305,24.1354176583519,24.2513028687455,24.1354176583519,24.2117943244426,14627.7725539102,0.0,1.0
2025-04-03,24.94,24.9698,24.74,24.74,20563,24.3896805672324,24.4188230083272,24.1940937142474,24.1940937142474,21026.9756746631,0.0,1.0
2025-04-04,24.985,25.14,24.91,25.11,18385,24.4336876091541,24.5852674202175,24.3603425392847,24.5559293922697,18799.8321148996,0.0,1.0
2025-04-07,24.45,24.94,24.44,24.87,20858,23.9104927774191,24.3896805672324,23.9007134347699,24.3212251686877,21328.6319419406,0.0,1.0
2025-04-08,24.06,24.4489,24.06,24.34,41245,23.5290984140983,23.9094170497277,23.5290984140983,23.8029200082774,42175.6364198551,0.0,1.0
2025-04-09,23.84,24.139,22.9,23.62,433783,23.3139528758148,23.6063552210274,22.3946946667852,23.0988073375313,443570.713858989,0.0,1.0
2025-04-10,24.21,24.42,24.1201,24.215,30519,23.6757885538371,23.8811547494714,23.5878722634203,23.6806782251617,31207.6190543716,0.0,1.0
2025-04-11,23.755,24.04,23.65,24.02,56486,23.2308284632962,23.5095397287998,23.128145365479,23.4899810435013,57760.5285201099,0.0,1.0
2025-04-14,24.14,24.185,23.97,23.97,5586,23.6073331552923,23.651340197214,23.4410843302551,23.4410843302551,5712.04036953112,0.0,1.0
2025-04-15,24.15,24.24,24.1319,24.2,35857,23.6171124979416,23.7051265817849,23.5994118877465,23.6660092111879,36666.0636466661,0.0,1.0
2025-04-16,24.25,24.28,24.15,24.2674,17372,23.7149059244341,23.7442439523819,23.6171124979416,23.7319219806438,17763.9751699775,0.0,1.0
2025-04-17,24.26,24.3,24.2,24.3,22018,23.7246852670834,23.7638026376804,23.6660092111879,23.7638026376804,22514.8057386924,0.0,1.0
2025-04-21,24.01,24.2076,23.95,24.16,27182,23.547258653398,23.741050336443,23.488415024943,23.6943677245354,27716.1698355838,0.06857,1.0
2025-04-22,24.02,24.0899,23.9,24.06,29742,23.5570659248072,23.6256187519572,23.4393786678972,23.5962950104438,30326.4779357639,0.0,1.0
2025-04-23,24.11,24.26,24.04,24.25,9498,23.6453313674896,23.7924404386271,23.5766804676255,23.7826331672179,9684.65091230871,0.0,1.0
2025-04-24,24.23,24.2584,24.1329,24.21,16512,23.7630186243996,23.7908712752016,23.6677900190166,23.7434040815812,16836.4872461614,0.0,1.0
2025-04-25,24.3,24.3576,24.1836,24.29,22069,23.8316695242637,23.8881594075805,23.717512885061,23.8218622528545,22502.6911964351,0.0,1.0
2025-04-28,24.28,24.35,24.2113,24.31,20203,23.8120549814454,23.8807058813095,23.7446790268644,23.8414767956729,20600.0213077882,0.0,1.0
2025-04-29,24.25,24.3599,24.2297,24.35,44102,23.7826331672179,23.8904150800046,23.7627244062573,23.8807058813095,44968.6749352114,0.0,1.0
2025-04-30,24.39,24.4,24.26,24.26,10428,23.9199349669462,23.9297422383553,23.7924404386271,23.7924404386271,10632.9269018272,0.0,1.0
2025-05-01,24.38,24.48,24.295,24.39,31199,23.910127695537,24.0082004096286,23.8267658885591,23.9199349669462,31812.1103193429,0.0,1.0
2025-05-02,24.37,24.4399,24.26,24.4,45737,23.9003204241278,23.9688732512779,23.7924404386271,23.9297422383553,46635.8053038812,0.0,1.0
2025-05-05,24.41,24.4451,24.3001,24.4,16793,23.9395495097645,23.9739730324106,23.8317675969778,23.9297422383553,17123.0093462203,0.0,1.0
2025-05-06,24.4,24.48,24.32,24.43,19309,23.9297422383553,24.0082004096286,23.851284067082,23.9591640525828,19688.4527759285,0.0,1.0
2025-05-07,24.44,24.49,24.4,24.44,21995,23.968971323992,24.0180076810378,23.9297422383553,23.968971323992,22427.2369779143,0.0,1.0
2025-05-08,24.41,24.5185,24.41,24.49,30251,23.9395495097645,24.0459584045539,23.9395495097645,24.0180076810378,30845.480600995,0.0,1.0
2025-05-09,24.425,24.5,24.335,24.48,37608,23.9542604168782,24.0278149524469,23.8659949741958,24.0082004096286,38347.0574342078,0.0,1.0
2025-05-12,24.41,24.42,24.36,24.42,10611,23.9395495097645,23.9493567811736,23.8905131527187,23.9493567811736,10819.523144926,0.0,1.0
2025-05-13,24.425,24.44,24.39,24.42,17412,23.9542604168782,23.968971323992,23.9199349669462,23.9493567811736,17754.173687631,0.0,1.0
2025-05-14,24.39,24.45,24.35,24.45,10887,23.9199349669462,23.9787785954011,23.8807058813095,23.9787785954011,11100.9469869767,0.0,1.0
2025-05-15,24.39,24.5,24.39,24.48,11007,23.9199349669462,24.0278149524469,23.9199349669462,24.0082004096286,11223.3051791726,0.0,1.0
2025-05-16,24.47,24.5197,24.37,24.519,23384,23.9983931382194,24.047135277123,23.9003204241278,24.0464487681243,23843.5330525824,0.0,1.0
2025-05-19,24.38,24.4,24.33,24.33,10583,23.9795043334854,23.9991757890502,23.9303256945734,23.9303256945734,10759.752846088,0.07074,1.0
2025-05-20,24.38,24.41,24.28,24.4,26456,23.9795043334854,24.0090115168326,23.8811470556614,23.9991757890502,26897.8570628466,0.0,1.0
2025-05-21,24.2351,24.38,24.19,24.35,25068,23.8369846379185,23.9795043334854,23.7926255056199,23.9499971501382,25486.6752665345,0.0,1.0
2025-05-22,24.23,24.31,24.14,24.31,33639,23.8319684167494,23.9106542390086,23.7434468667079,23.9106542390086,34200.8245289196,0.0,1.0
2025-05-23,24.29,24.34,24.17,24.3,31596,23.8909827834438,23.9401614223558,23.7729540500551,23.9008185112262,32123.7031961635,0.0,1.0
2025-05-27,24.3,24.34,24.23,24.34,6812,23.9008185112262,23.9401614223558,23.8319684167494,23.9401614223558,6925.77117901841,0.0,1.0
2025-05-28,24.26,24.35,24.23,24.331,23515,23.8614756000966,23.9499971501382,23.8319684167494,23.9313092673517,23907.7377091336,0.0,1.0
2025-05-29,24.315,24.36,24.27,24.33,11976,23.9155721028998,23.9598328779206,23.871311327879,23.9303256945734,12176.0181503119,0.0,1.0
2025-05-30,24.2582,24.36,24.24,24.34,17086,23.8597051690958,23.9598328779206,23.8418041445318,23.9401614223558,17371.363236158,0.0,1.0
2025-06-02,24.27,24.3688,24.23,24.26,7320,23.871311327879,23.9684883183691,23.8319684167494,23.8614756000966,7442.25558285595,0.0,1.0
2025-06-03,24.245,24.3196,24.18,24.29,13426,23.846722008423,23.9200965376797,23.7827897778375,23.8909827834438,13650.2354447301,0.0,1.0
2025-06-04,24.33,24.353,24.2201,24.34,11477,23.9303256945734,23.9529478684729,23.8222310462449,23.9401614223558,11668.6840607155,0.0,1.0
2025-06-05,24.36,24.4,24.25,24.4,17962,23.9598328779206,23.9991757890502,23.8516398723142,23.9991757890502,18261.9938223031,0.0,1.0
2025-06-06,24.34,24.42,24.2,24.42,46101,23.9401614223558,24.018847244615,23.8024612334022,24.018847244615,46870.9596482571,0.0,1.0
2025-06-09,24.3329,24.36,24.21,24.2428,27506,23.9331780556303,23.9598328779206,23.8122969611846,23.8445581483109,27965.3937243218,0.0,1.0
2025-06-10,24.305,24.37,24.23,24.23,37886,23.9057363751174,23.969668605703,23.8319684167494,23.8319684167494,38518.7561491913,0.0,1.0
2025-06-11,24.375,24.3999,24.32,24.3833,9103,23.9745864695942,23.9990774317724,23.920489966791,23.9827501236536,9255.03450419913,0.0,1.0
2025-06-12,24.49,24.5,24.42,24.46,19315,24.0876973390918,24.0975330668742,24.018847244615,24.0581901557446,19637.5910632326,0.0,1.0
2025-06-13,24.39,24.47,24.32,24.42,137497,23.9893400612678,24.068025883527,23.920489966791,24.018847244615,139793.417469391,0.0,1.0
2025-06-16,24.45,24.46,24.38,24.43,7186,24.0483544279622,24.0581901557446,23.9795043334854,24.0286829723974,7306.01757082005,0.0,1.0
2025-06-17,24.48,24.49,24.3601,24.49,41667,24.0778616113094,24.0876973390918,23.9599312351984,24.0876973390918,42362.9048320845,0.0,1.0
2025-06-18,24.415,24.42,24.3776,24.42,6259,24.0139293807238,24.018847244615,23.9771437588176,24.018847244615,6363.53520397477,0.0,1.0
2025-06-20,24.46,24.52,24.3791,24.52,26659,24.0581901557446,24.117204522439,23.978619117985,24.117204522439,27104.2474840651,0.0,1.0
2025-06-23,24.365,24.39,24.341,24.37,8782,24.0345253947001,24.0591863072742,24.010850918629,24.039457577215,8902.75245656333,0.07094,1.0
2025-06-24,24.38,24.44,24.3257,24.44,13893,24.0493219422446,24.1085081324224,23.9957584401337,24.1085081324224,14084.0286812838,0.0,1.0
2025-06-25,24.4,24.43,24.3458,24.43,26718,24.0690506723038,24.0986437673927,24.0155858138432,24.0986437673927,27085.3723678501,0.0,1.0
2025-06-26,24.39,24.4,24.32,24.34,18969,24.0591863072742,24.0690506723038,23.9901357520668,24.0098644821261,19229.8236561774,0.0,1.0
2025-06-27,24.39,24.45,24.37,24.45,9756,24.0591863072742,24.118372497452,24.039457577215,24.118372497452,9890.14495174582,0.0,1.0
2025-06-30,24.48,24.48,24.38,24.38,27537,24.1479655925409,24.1479655925409,24.0493219422446,24.0493219422446,27915.6336137992,0.0,1.0
2025-07-01,24.53,24.55,24.41,24.52,27128,24.1972874176891,24.2170161477483,24.0789150373335,24.1874230526594,27501.0098658221,0.0,1.0
2025-07-02,24.475,24.55,24.3701,24.3701,18639,24.1430334100261,24.2170161477483,24.0395562208653,24.0395562208653,18895.2861578096,0.0,1.0
2025-07-03,24.4942,24.54,24.4,24.48,8445,24.161972990883,24.2071517827187,24.0690506723038,24.1479655925409,8561.11870823015,0.0,1.0
2025-07-07,24.52,24.59,24.42,24.55,40902,24.1874230526594,24.2564736078669,24.0887794023631,24.2170161477483,41464.4022976945,0.0,1.0
2025-07-08,24.465,24.5108,24.4,24.42,3959,24.1331690449965,24.1783478368322,24.0690506723038,24.0887794023631,4013.43623041837,0.0,1.0
2025-07-09,24.52,24.55,24.4601,24.54,47913,24.1874230526594,24.2170161477483,24.1283355061319,24.2071517827187,48571.8035130174,0.0,1.0
2025-07-10,24.495,24.56,24.45,24.53,22830,24.1627621400854,24.226880512778,24.118372497452,24.1972874176891,23143.9123870804,0.0,1.0
2025-07-11,24.46,24.53,24.39,24.4696,36427,24.1282368624816,24.1972874176891,24.0591863072742,24.1377066529101,36927.8710698283,0.0,1.0
2025-07-14,24.5,24.52,24.38,24.5,19996,24.1676943226002,24.1874230526594,24.0493219422446,24.1676943226002,20270.9449010977,0.0,1.0
2025-07-15,24.38,24.52,24.38,24.52,19602,24.0493219422446,24.1874230526594,24.0493219422446,24.1874230526594,19871.5274030465,0.0,1.0
2025-07-16,24.375,24.46,24.35,24.395,10648,24.0443897597298,24.1282368624816,24.0197288471557,24.064118489789,10794.4099473339,0.0,1.0
2025-07-17,24.305,24.43,24.23,24.43,181979,23.9753392045223,24.0986437673927,23.9013564668001,24.0986437673927,184481.210349913,0.0,1.0
2025-07-18,24.295,24.36,24.21,24.265,37361,23.9654748394927,24.0295932121853,23.8816277367408,23.9358817444038,37874.7135652086,0.0,1.0
2025-07-21,24.3,24.3599,24.21,24.28,17369,24.0387276142028,24.0979835723958,23.9496952897057,24.0189426532034,17557.7803773038,0.06926,1.0
2025-07-22,24.235,24.29,24.1801,24.2,7333,23.9744264909549,24.0288351337031,23.9201167730117,23.939802809206,7412.70099065972,0.0,1.0
2025-07-23,24.215,24.29,24.15,24.2887,15395,23.9546415299555,24.0288351337031,23.8903404067077,24.0275491112381,15562.3253444984,0.0,1.0
2025-07-24,24.22,24.28,24.1601,24.28,17670,23.9595877702054,24.0189426532034,23.9003318120123,24.0189426532034,17862.0518893982,0.0,1.0
2025-07-25,24.23,24.2899,24.1683,24.28,28124,23.9694802507051,24.0287362088981,23.9084436460221,24.0189426532034,28429.6744390173,0.0,1.0
2025-07-28,24.2095,24.3,24.17,24.2,48447,23.9492006656807,24.0387276142028,23.910125367707,23.939802809206,48973.5612838527,0.0,1.0
2025-07-29,24.265,24.33,24.1913,24.33,20986,24.0041039324539,24.0684050557018,23.9311963511713,24.0684050557018,21214.0928664919,0.0,1.0
2025-07-30,24.27,24.33,24.2,24.275,16333,24.0090501727037,24.0684050557018,23.939802809206,24.0139964129536,16510.5202891648,0.0,1.0
2025-07-31,24.32,24.37,24.2525,24.37,5147,24.0585125752021,24.1079749777005,23.9917383318293,24.1079749777005,5202.94176993394,0.0,1.0
2025-08-01,24.41,24.4699,24.35,24.44,28862,24.1475448996991,24.2068008578922,24.0881900167011,24.1772223411982,29175.6956214948,0.0,1.0
2025-08-04,24.43,24.5,24.36,24.409,22122,24.1673298606985,24.2365772241962,24.0980824972008,24.1465556516492,22362.4398357254,0.0,1.0
2025-08-05,24.465,24.53,24.39,24.5,55052,24.2019535424473,24.2662546656952,24.1277599386998,24.2365772241962,55650.3497801445,0.0,1.0
2025-08-06,24.455,24.53,24.39,24.51,97405,24.1920610619477,24.2662546656952,24.1277599386998,24.2464697046959,98463.6765300981,0.0,1.0
2025-08-07,24.465,24.5399,24.41,24.41,9622,24.2019535424473,24.2760482213899,24.1475448996991,24.1475448996991,9726.57969891286,0.0,1.0
2025-08-08,24.455,24.48,24.39,24.48,30534,24.1920610619477,24.2167922631969,24.1277599386998,24.2167922631969,30865.8682733947,0.0,1.0
2025-08-11,24.48,24.54,24.43,24.5138,30945,24.2167922631969,24.2761471461949,24.1673298606985,24.2502288472857,31281.3353546931,0.0,1.0
2025-08-12,24.4768,24.55,24.42,24.55,20883,24.213626669437,24.2860396266946,24.1574373801988,24.2860396266946,21109.9733789645,0.0,1.0
2025-08-13,24.51,24.5699,24.42,24.56,21633,24.2464697046959,24.3057256628889,24.1574373801988,24.2959321071942,21868.1249871733,0.0,1.0
2025-08-14,24.505,24.5574,24.45,24.5503,16679,24.241523464446,24.2933600622643,24.1871148216978,24.2863364011095,16860.2808977518,0.0,1.0
2025-08-15,24.495,24.57,24.42,24.5441,55474,24.2316309839464,24.3058245876939,24.1574373801988,24.2802030631997,56076.9364183631,0.0,1.0
2025-08-18,24.415,24.4321,24.34,24.38,45339,24.2213032343047,24.2382675712003,24.1468982479204,24.1865809073254,45701.5741181185,0.06956,1.0
2025-08-19,24.415,24.46,24.32,24.45,11263,24.2213032343047,24.2659462261353,24.1270569182179,24.256025561284,11353.0697477308,0.0,1.0
2025-08-20,24.415,24.52,24.34,24.52,5582,24.2213032343047,24.3254702152427,24.1468982479204,24.3254702152427,5626.63902440145,0.0,1.0
2025-08-21,24.37,24.46,24.32,24.32,43174,24.1766602424741,24.2659462261353,24.1270569182179,24.1270569182179,43519.2607021692,0.0,1.0
2025-08-22,24.44,24.49,24.35,24.35,15531,24.2461048964328,24.295708220689,24.1568189127716,24.1568189127716,15655.2007681797,0.0,1.0
2025-08-25,24.43,24.49,24.37,24.4,23103,24.2361842315816,24.295708220689,24.1766602424741,24.2064222370278,23287.7537407285,0.0,1.0
2025-08-26,24.46,24.5,24.39,24.49,15101,24.2659462261353,24.3056288855403,24.1965015721766,24.295708220689,15221.7620758664,0.0,1.0
2025-08-27,24.48,24.49,24.4105,24.4709,19710,24.2857875558378,24.295708220689,24.2168389351216,24.2767597508231,19867.6200592892,0.0,1.0
2025-08-28,24.46,24.51,24.38,24.5,22287,24.2659462261353,24.3155495503915,24.1865809073254,24.3056288855403,22465.2282222922,0.0,1.0
2025-08-29,24.47,24.53,24.4498,24.45,19491,24.2758668909865,24.335390880094,24.255827147987,24.256025561284,19646.8687252972,0.0,1.0
2025-09-02,24.435,24.4913,24.38,24.45,11941,24.2411445640072,24.2969979071197,24.1865809073254,24.256025561284,12036.4916858434,0.0,1.0
2025-09-03,24.52,24.55,24.455,24.51,11541,24.3254702152427,24.3552322097965,24.2609858937097,24.3155495503915,11633.2929022962,0.0,1.0
2025-09-04,24.53,24.5787,24.46,24.47,19508,24.335390880094,24.3837045179195,24.2659462261353,24.2758668909865,19664.0046735979,0.0,1.0
2025-09-05,24.66,24.71,24.64,24.67,4958,24.4643595231601,24.5139628474163,24.4445181934576,24.4742801880113,4997.64892206779,0.0,1.0
2025-09-08,24.77,24.83,24.61,24.61,76522,24.5734868365238,24.6330108256312,24.4147561989039,24.4147561989039,77133.9432865008,0.0,1.0
2025-09-09,24.81,24.87,24.73,24.85,32219,24.6131694959287,24.6726934850362,24.5338041771188,24.6528521553337,32476.6540177697,0.0,1.0
2025-09-10,24.89,24.94,24.75,24.75,6899,24.6925348147387,24.7421381389949,24.5536455068213,24.5536455068213,6954.17101923066,0.0,1.0
2025-09-11,24.95,25.0099,24.8714,24.96,7979,24.7520588038461,24.811483586305,24.6740823781153,24.7619794686973,8042.80773480817,0.0,1.0
2025-09-12,25.01,25.0395,24.88,24.91,21702,24.8115827929535,24.8408487542647,24.6826141498874,24.7123761444411,21875.5500013544,0.0,1.0
2025-09-15,25.04,25.07,24.92,25.03,24845,24.8413447875073,24.871106782061,24.7222968092924,24.831424122656,25043.6844430767,0.0,1.0
2025-09-16,25.05,25.1092,24.99,25.041,20719,24.8512654523585,24.9099957882779,24.7917414632511,24.8423368539924,20884.6889907871,0.0,1.0
2025-09-17,25.09,25.16,25.05,25.11,22750,24.8909481117635,24.9603927657222,24.8512654523585,24.9107894414659,22931.9308142481,0.0,1.0
2025-09-18,25.06,25.13,25.01,25.13,12924,24.8611861172097,24.9306307711684,24.8115827929535,24.9306307711684,13027.3526964107,0.0,1.0
2025-09-19,25.085,25.11,24.9997,25.09,12946,24.8859877793378,24.9107894414659,24.8013645081568,24.8909481117635,13049.5286295058,0.0,1.0
2025-09-22,25.02,25.06,24.88,24.88,9771,24.8885373902046,24.9283272181666,24.7492729923378,24.7492729923378,9822.61095407786,0.06757,1.0
2025-09-23,24.98,25.05,24.93,25.05,9291,24.8487475622427,24.9183797611761,24.7990102772902,24.9183797611761,9340.07556793953,0.0,1.0
2025-09-24,24.98,25.02,24.95,24.96,19949,24.8487475622427,24.8885373902046,24.8189051912712,24.8288526482617,20054.3717043188,0.0,1.0
2025-09-25,24.91,24.99,24.905,24.99,5227,24.7791153633092,24.8586950192331,24.774141634814,24.8586950192331,5254.60929863525,0.0,1.0
2025-09-26,24.9,24.998,24.843,24.99,12458,24.7691679063187,24.8666529848255,24.7124674014729,24.8586950192331,12523.8038343979,0.0,1.0
2025-09-29,24.94,25.01,24.86,24.94,19309,24.8089577342807,24.8785899332141,24.7293780783568,24.8089577342807,19410.9911894677,0.0,1.0
2025-09-30,24.975,25.0,24.915,24.915,16365,24.8437738337474,24.8686424762236,24.7840890918045,24.7840890918045,16451.4408211528,0.0,1.0
2025-10-01,24.96,25.0199,24.91,25.01,36295,24.8288526482617,24.8884379156347,24.7791153633092,24.8785899332141,36486.7121664369,0.0,1.0
2025-10-02,24.95,25.02,24.88,25.0084,22265,24.8189051912712,24.8885373902046,24.7492729923378,24.8769983400956,22382.6049424361,0.0,1.0
2025-10-03,25.005,25.04,24.96,24.97,10266,24.8736162047189,24.9084323041856,24.8288526482617,24.8388001052522,10320.225571033,0.0,1.0
2025-10-06,24.97,25.04,24.96,25.0,18956,24.8388001052522,24.9084323041856,24.8288526482617,24.8686424762236,19056.1266242452,0.0,1.0
2025-10-07,25.06,25.07,25.05,25.05,8391,24.9283272181666,24.9382746751571,24.9183797611761,24.9183797611761,8435.32171893022,0.0,1.0
2025-10-08,25.05,25.08,25.05,25.07,37531,24.9183797611761,24.9482221321475,24.9183797611761,24.9382746751571,37729.2407857431,0.0,1.0
2025-10-09,25.06,25.09,25.0307,25.07,14886,24.9283272181666,24.958169589138,24.8991811691844,24.9382746751571,14964.6286626141,0.0,1.0
2025-10-10,25.105,25.14,25.0705,25.09,24849,24.9730907746238,25.0079068740905,24.9387720480066,24.958169589138,24980.2537711473,0.0,1.0
2025-10-13,25.075,25.11,25.0301,25.1,11335,24.9432484036523,24.978064503119,24.898584321765,24.9681170461285,11394.8720872452,0.0,1.0
2025-10-14,25.125,25.14,25.03,25.13,7221,24.9929856886048,25.0079068740905,24.8984848471951,24.9979594171,7259.1417152181,0.0,1.0
2025-10-15,25.145,25.19,25.1316,25.15,22149,25.0128806025857,25.0576441590429,24.9995510102185,25.017854331081,22265.9922241194,0.0,1.0
2025-10-16,25.2159,25.24,25.12,25.18,17338,25.0834080726483,25.1073814439954,24.9880119601095,25.0476967020524,17429.5802601373,0.0,1.0
2025-10-17,25.17,25.22,25.12,25.22,15622,25.037749245062,25.0874865300144,24.9880119601095,25.0874865300144,15704.5162546929,0.0,1.0
2025-10-20,25.15,25.1788,25.11,25.1788,2496,25.0841839742936,25.1129086064391,25.0442886518692,25.1129086064391,2502.54901910828,0.06668,1.0
2025-10-21,25.18,25.19,25.15,25.18,153960,25.1141054661118,25.1240792967179,25.0841839742936,25.1141054661118,154363.961130573,0.0,1.0
2025-10-22,25.21,25.22,25.13,25.22,35708,25.14402695793,25.1540007885361,25.0642363130814,25.1540007885361,35801.6908550956,0.0,1.0
2025-10-23,25.15,25.2,25.11,25.1991,4979,25.0841839742936,25.134053127324,25.0442886518692,25.1331554825694,4992.06392874203,0.0,1.0
2025-10-24,25.2,25.21,25.09,25.2,31347,25.134053127324,25.14402695793,25.0243409906571,25.134053127324,31429.2484382961,0.0,1.0
2025-10-27,25.205,25.21,25.195,25.2,10925,25.139040042627,25.14402695793,25.1290662120209,25.134053127324,10953.6650776274,0.0,1.0
2025-10-28,25.205,25.23,25.2,25.22,9785,25.139040042627,25.1639746191422,25.134053127324,25.1540007885361,9810.67393909236,0.0,1.0
2025-10-29,25.18,25.21,25.18,25.2,24089,25.1141054661118,25.14402695793,25.1141054661118,25.134053127324,24152.2048562898,0.0,1.0
2025-10-30,25.185,25.2,25.1,25.1,16297,25.1190923814148,25.134053127324,25.0343148212632,25.0343148212632,16339.7601620223,0.0,1.0
2025-10-31,25.155,25.19,25.1073,25.12,3248,25.0891708895966,25.1240792967179,25.0415957176056,25.0542624824753,3256.52212101911,0.0,1.0
2025-11-03,25.145,25.19,25.112,25.19,6753,25.0791970589905,25.1240792967179,25.0462834179905,25.1240792967179,6770.71856011147,0.0,1.0
2025-11-04,25.2,25.2,25.1575,25.19,1316,25.134053127324,25.134053127324,25.0916643472481,25.1240792967179,1319.45292834395,0.0,1.0
2025-11-05,25.16,25.18,25.15,25.18,19362,25.0941578048996,25.1141054661118,25.0841839742936,25.1141054661118,19412.8021265924,0.0,1.0
2025-11-06,25.1909,25.2,25.12,25.12,42818,25.1249769414724,25.134053127324,25.0542624824753,25.0542624824753,42930.3461138536,0.0,1.0
2025-11-07,25.195,25.22,25.17,25.188,7972,25.1290662120209,25.1540007885361,25.1041316355057,25.1220845305967,7992.91697929937,0.0,1.0
2025-11-10,25.195,25.22,25.091,25.091,8895,25.1290662120209,25.1540007885361,25.0253383737177,25.0253383737177,8918.33875199046,0.0,1.0
2025-11-11,25.24,25.25,25.154,25.18,119523,25.1739484497483,25.1839222803544,25.088173506536,25.1141054661118,119836.605132564,0.0,1.0
2025-11-12,25.18,25.24,25.12,25.24,5913,25.1141054661118,25.1739484497483,25.0542624824753,25.1739484497483,5928.51456329618,0.0,1.0
2025-11-13,25.2,25.22,25.18,25.2,11467,25.134053127324,25.1540007885361,25.1141054661118,25.134053127324,11497.0871803344,0.0,1.0
2025-11-14,25.205,25.24,25.1101,25.22,23221,25.139040042627,25.1739484497483,25.0443883901753,25.1540007885361,23281.927392914,0.0,1.0
2025-11-17,25.165,25.21,25.12,25.165,3207,25.0991447202027,25.14402695793,25.0542624824753,25.0991447202027,3215.41454498407,0.0,1.0
2025-11-18,25.165,25.24,25.162,25.1799,24262,25.0991447202027,25.1739484497483,25.0961525710209,25.1140057278057,24325.6587746815,0.0,1.0
2025-11-19,25.1972,25.21,25.1305,25.1738,12385,25.1312604547543,25.14402695793,25.0647350046117,25.107921691136,12417.4958339968,0.0,1.0
2025-11-20,25.205,25.23,25.18,25.21,66314,25.139040042627,25.1639746191422,25.1141054661118,25.14402695793,66487.995053344,0.0,1.0
2025-11-21,25.155,25.24,25.12,25.21,32848,25.0891708895966,25.1739484497483,25.0542624824753,25.14402695793,32934.1867707006,0.0,1.0
2025-11-24,25.12,25.13,25.095,25.1,4819,25.12,25.13,25.095,25.1,4819,0.06591,1.0
2025-11-25,25.1,25.15,25.072,25.15,11551,25.1,25.15,25.072,25.15,11551,0.0,1.0
2025-11-26,25.12,25.1799,25.11,25.1232,8160,25.12,25.1799,25.11,25.1232,8160,0.0,1.0