date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-02,19.9148,19.9148,19.78,19.78,202,19.7192554681051,19.7192554681051,19.5857790768232,19.5857790768232,204.003117993307,0.0,1.0
2023-05-03,19.8738,19.955,19.8738,19.955,225,19.6786580493917,19.759060742063,19.6786580493917,19.759060742063,227.231195784624,0.0,1.0
2023-05-04,19.6796,19.6796,19.53,19.53,5011,19.4863649100227,19.4863649100227,19.3382338407663,19.3382338407663,5060.69120923001,0.0,1.0
2023-05-05,20.1575,20.17,20.0082,20.0082,2064,19.9595723832691,19.971949645072,19.8117383682959,19.8117383682959,2084.46750266429,0.0,1.0
2023-05-08,20.2464,20.26,20.18,20.21,3480,20.047599469211,20.0610659300525,19.9818514545143,20.0115568828411,3514.50916146884,0.0,1.0
2023-05-09,20.0827,20.12,20.06,20.12,412,19.8855068486409,19.9224405978606,19.8630297412069,19.9224405978606,416.085567392289,0.0,1.0
2023-05-10,20.3067,20.3067,20.23,20.24,344,20.1073073801479,20.1073073801479,20.0313605017256,20.0412623111679,347.411250444047,0.0,1.0
2023-05-11,20.2124,20.2124,20.2124,20.2124,39,20.0139333171072,20.0139333171072,20.0139333171072,20.0139333171072,39.3867406026682,0.0,1.0
2023-05-12,20.1475,20.21,20.1475,20.21,111,19.9496705738269,20.0115568828411,19.9496705738269,20.0115568828411,112.100723253748,0.0,1.0
2023-05-15,20.3595,20.3595,20.3595,20.3595,2,20.1595889340031,20.1595889340031,20.1595889340031,20.1595889340031,2.01983285141888,0.0,1.0
2023-05-16,20.2823,20.2823,20.2823,20.2823,16,20.0831469651088,20.0831469651088,20.0831469651088,20.0831469651088,16.158662811351,0.0,1.0
2023-05-17,20.5771,20.5771,20.5771,20.5771,2,20.3750523074671,20.3750523074671,20.3750523074671,20.3750523074671,2.01983285141888,0.0,1.0
2023-05-18,20.8355,20.8355,20.8355,20.8355,19,20.6309150634555,20.6309150634555,20.6309150634555,20.6309150634555,19.1884120884793,0.0,1.0
2023-05-19,20.7649,20.7649,20.7649,20.7649,38,20.561008288793,20.561008288793,20.561008288793,20.561008288793,38.3768241769587,0.0,1.0
2023-05-22,20.848,20.848,20.848,20.848,40,20.6432923252583,20.6432923252583,20.6432923252583,20.6432923252583,40.3966570283776,0.0,1.0
2023-05-23,20.7677,20.7677,20.7677,20.7677,15,20.5637807954369,20.5637807954369,20.5637807954369,20.5637807954369,15.1487463856416,0.0,1.0
2023-05-24,20.6187,20.63,20.6187,20.63,102,20.4162438347469,20.4274328794167,20.4162438347469,20.4274328794167,103.011475422363,0.0,1.0
2023-05-25,20.8144,20.8144,20.79,20.79,200,20.6100222455323,20.6100222455323,20.5858618304931,20.5858618304931,201.983285141888,0.0,1.0
2023-05-26,21.0926,21.0926,21.0926,21.0926,200,20.8854905842164,20.8854905842164,20.8854905842164,20.8854905842164,201.983285141888,0.0,1.0
2023-05-30,21.015,22.26,20.99,21.04,28732,20.8086525429444,22.0414278185078,20.7838980193387,20.8334070665501,29016.9187434836,0.0,1.0
2023-05-31,20.7862,20.91,20.6615,20.91,1152,20.5820991429051,20.7046835438005,20.4586235791599,20.7046835438005,1163.42372241727,0.0,1.0
2023-06-01,20.9797,20.995,20.775,20.775,764,20.7736991556131,20.7888489240598,20.5710091163297,20.5710091163297,771.576149242012,0.0,1.0
2023-06-02,21.5391,21.5391,21.31,21.31,2161,21.3276063758141,21.3276063758141,21.1007559214915,21.1007559214915,2182.4293959581,0.0,1.0
2023-06-05,21.1547,21.34,21.03,21.34,4330,20.946980820853,21.1304613498184,20.8235052571078,21.1304613498184,4372.93812332186,0.0,1.0
2023-06-06,21.6237,21.66,21.22,21.22,43754,21.4113756836957,21.4473192519712,21.011639636511,21.011639636511,44187.8832904909,0.0,1.0
2023-06-07,21.9703,22.1,21.9703,22.085,2728,21.7545723989651,21.8829988674314,21.7545723989651,21.868146153268,2755.05200933534,0.0,1.0
2023-06-08,21.8983,21.94,21.75,21.82,6044,21.6832793709807,21.724569916355,21.5364355369517,21.6057482030476,6103.93487698784,0.0,1.0
2023-06-09,21.7388,22.0,21.7388,22.0,718,21.5253455103763,21.7839807730086,21.5253455103763,21.7839807730086,725.119993659379,0.0,1.0
2023-06-12,21.8939,21.93,21.815,21.86,2465,21.6789225748261,21.7146681069127,21.6007972983265,21.6453554408167,2489.44398937376,0.0,1.0
2023-06-13,22.0713,22.1,22.0713,22.09,1248,21.854580674332,21.8829988674314,21.854580674332,21.8730970579891,1260.37569928538,0.0,1.0
2023-06-14,21.8625,22.18,21.82,22.1,12453,21.6478308931773,21.9622133429696,21.6057482030476,21.8829988674314,12576.4892493597,0.0,1.0
2023-06-15,21.9747,21.9747,21.8,21.85,7177,21.7589291951196,21.7589291951196,21.5859445841631,21.6354536313745,7248.17018731666,0.0,1.0
2023-06-16,21.9256,21.99,21.86,21.99,1454,21.7103113107581,21.7740789635663,21.6453554408167,21.7740789635663,1468.41848298152,0.0,1.0
2023-06-20,22.0094,22.06,21.9172,21.92,21940,21.7932884738843,21.8433916296623,21.7019937908266,21.7047662974704,22157.5663800651,0.0,1.0
2023-06-21,22.0845,22.16,22.0,22.0699,1878,21.8676510627958,21.942409724085,21.7839807730086,21.8531944210101,1896.62304748233,0.0,1.0
2023-06-22,21.9673,21.9673,21.88,21.88,367,21.7749134880661,21.7749134880661,21.6883780491406,21.6883780491406,370.242531820778,0.0235428,1.0
2023-06-23,21.559,21.78,21.559,21.78,293,21.3701893218201,21.5892538350221,21.3701893218201,21.5892538350221,295.58872431468,0.0,1.0
2023-06-26,21.48,21.72,21.48,21.65,1349,21.2918811926664,21.5297793065509,21.2918811926664,21.4603923566679,1360.91873413141,0.0,1.0
2023-06-27,21.91,21.91,21.6257,21.63,1768,21.7181153133762,21.7181153133762,21.4363051726371,21.4405675138442,1783.62069825377,0.0,1.0
2023-06-28,21.935,21.95,21.88,21.9,1960,21.7428963669058,21.7577649990236,21.6883780491406,21.7082028919643,1977.317063675,0.0,1.0
2023-06-29,22.35,22.3676,22.3483,22.3499,1936,22.1542618554979,22.1717077171827,22.1525767438578,22.1541627312837,1953.10501799734,0.0,1.0
2023-06-30,22.5067,22.59,22.5067,22.54,1676,22.3095894990216,22.3921599693824,22.3095894990216,22.3425978623231,1690.80785648944,0.0,1.0
2023-07-03,22.535,22.58,22.4146,22.58,4666,22.3376416516172,22.3822475479705,22.2182960978184,22.3822475479705,4707.22521383037,0.0,1.0
2023-07-05,22.1852,22.52,22.1852,22.52,1719,21.9909051506305,22.3227730194994,21.9909051506305,22.3227730194994,1734.1877716619,0.0,1.0
2023-07-06,21.7529,21.935,21.6399,21.935,1546,21.5623911729959,21.7428963669058,21.450380811042,21.7428963669058,1559.65927573548,0.0,1.0
2023-07-07,21.8,21.9703,21.8,21.9702,446,21.6090786778458,21.7778872144897,21.6090786778458,21.7777880902756,449.940515509718,0.0,1.0
2023-07-10,22.145,22.15,22.08,22.085,3972,21.9510572165548,21.9560134272607,21.8866264773777,21.8915826880837,4007.09355965158,0.0,1.0
2023-07-11,22.23,22.31,22.1299,22.31,3058,22.0353127985556,22.1146121698504,21.9360894602229,22.1146121698504,3085.01815342762,0.0,1.0
2023-07-12,22.5024,22.58,22.48,22.4806,3152,22.3053271578145,22.3822475479705,22.283123333852,22.2837180791367,3179.8486656651,0.0,1.0
2023-07-13,22.775,22.775,22.675,22.675,658,22.5755397655017,22.5755397655017,22.4764155513832,22.4764155513832,663.813585662321,0.0,1.0
2023-07-14,22.595,22.62,22.52,22.58,490,22.3971161800883,22.421897233618,22.3227730194994,22.3822475479705,494.32926591875,0.0,1.0
2023-07-17,22.93,22.98,22.7,22.7,1121,22.7291822973855,22.7787444044448,22.5011966049128,22.5011966049128,1130.90430019371,0.0,1.0
2023-07-18,23.125,23.125,22.9954,23.01,3052,22.9224745149167,22.9224745149167,22.794009533419,22.8084816686803,3078.96514200821,0.0,1.0
2023-07-19,23.03,23.08,22.92,23.08,2119,22.8283065115041,22.8778686185633,22.7192698759736,22.8778686185633,2137.72186628944,0.0,1.0
2023-07-20,22.695,23.12,22.695,23.12,474,22.4962403942069,22.9175183042108,22.4962403942069,22.9175183042108,478.187902133647,0.0,1.0
2023-07-21,22.6708,22.82,22.66,22.82,1539,22.4722523343902,22.6201456618551,22.4615469192654,22.6201456618551,1552.5974290795,0.0,1.0
2023-07-24,22.68,22.68,22.62,22.65,258,22.4813717620891,22.4813717620891,22.421897233618,22.4516344978535,260.27949103477,0.0,1.0
2023-07-25,22.8,22.83,22.8,22.83,493,22.6003208190314,22.6300580832669,22.6003208190314,22.6300580832669,497.355771628455,0.0,1.0
2023-07-26,22.7824,22.845,22.66,22.724,23567,22.5828749573465,22.6449267153847,22.4615469192654,22.5249864163013,23775.2200202187,0.0,1.0
2023-07-27,22.5736,22.88,22.5736,22.856,4051,22.375903598267,22.6796201903262,22.375903598267,22.6558303789378,4086.79154334051,0.0,1.0
2023-07-28,22.9337,22.96,22.8797,22.8797,1752,22.7328498933079,22.7589195616211,22.6793228176839,22.6793228176839,1767.47933446867,0.0,1.0
2023-07-31,23.185,23.185,23.0576,23.0576,1165,22.9819490433878,22.9819490433878,22.8556647946008,22.8556647946008,1175.29305060274,0.0,1.0
2023-08-01,23.08,23.08,22.94,22.94,617,22.8778686185633,22.8778686185633,22.7390947187974,22.7390947187974,622.451340962997,0.0,1.0
2023-08-02,23.215,23.215,23.215,23.215,88,23.0116863076234,23.0116863076234,23.0116863076234,23.0116863076234,88.777500818061,0.0,1.0
2023-08-03,22.935,22.9702,22.92,22.96,2275,22.7341385080914,22.7690302314612,22.7192698759736,22.7589195616211,2295.10016319419,0.0,1.0
2023-08-04,22.825,23.09,22.825,22.96,685,22.625101872561,22.8877810399752,22.625101872561,22.7589195616211,691.05213704968,0.0,1.0
2023-08-07,22.96,22.96,22.835,22.85,416,22.7589195616211,22.7589195616211,22.6350142939729,22.6498829260907,419.675458412652,0.0,1.0
2023-08-08,22.8689,22.8689,22.8399,22.84,1591,22.6686174025591,22.6686174025591,22.6398713804647,22.6399705046788,1605.05686138108,0.0,1.0
2023-08-09,22.6816,22.71,22.61,22.63,4260,22.482957749515,22.5111090263247,22.4119848122061,22.4318096550298,4297.63810778341,0.0,1.0
2023-08-10,22.38,22.84,22.38,22.6898,1124,22.1839991197334,22.6399705046788,22.1839991197334,22.4910859350727,1133.93080590342,0.0,1.0
2023-08-11,22.345,22.36,22.345,22.36,742,22.1493056447919,22.1641742769097,22.1493056447919,22.1641742769097,748.555745534107,0.0,1.0
2023-08-14,22.375,22.375,22.21,22.21,10333,22.1790429090275,22.1790429090275,22.0154879557319,22.0154879557319,10424.2944994662,0.0,1.0
2023-08-15,22.3192,22.34,22.3192,22.34,1847,22.1237315975493,22.144349434086,22.1237315975493,22.144349434086,1863.31868194272,0.0,1.0
2023-08-16,22.0214,22.1901,22.0214,22.1901,906,21.8285396879043,21.9957622371223,21.8285396879043,21.9957622371223,914.0047243314,0.0,1.0
2023-08-17,21.5302,22.01,21.5302,22.01,4526,21.3416415481539,21.8172395274948,21.3416415481539,21.8172395274948,4565.98828071073,0.0,1.0
2023-08-18,21.57,21.63,21.5317,21.5317,6786,21.3810929853731,21.4405675138442,21.3431284113657,21.3431284113657,6845.95591535639,0.0,1.0
2023-08-21,21.6402,21.69,21.63,21.6301,1668,21.4506781836843,21.5000420423154,21.4405675138442,21.4406666380584,1682.73717459689,0.0,1.0
2023-08-22,21.6645,21.6645,21.6645,21.6645,202,21.4747653677151,21.4747653677151,21.4747653677151,21.4747653677151,203.784717786913,0.0,1.0
2023-08-23,21.9535,21.99,21.92,21.92,3067,21.7612343465178,21.797414684671,21.7280277347881,21.7280277347881,3094.09767055674,0.0,1.0
2023-08-24,21.6038,21.694,21.6038,21.694,906,21.4145969697452,21.5040070108801,21.4145969697452,21.5040070108801,914.0047243314,0.0,1.0
2023-08-25,21.643,21.643,21.643,21.643,21,21.4534536616796,21.4534536616796,21.4534536616796,21.4534536616796,21.1855399679464,0.0,1.0
2023-08-28,21.771,21.87,21.771,21.87,909,21.5803326557514,21.6784656277288,21.5803326557514,21.6784656277288,917.031230041108,0.0,1.0
2023-08-29,22.2003,22.21,22.0901,22.0901,2606,22.0058729069624,22.0154879557319,21.8966380230037,21.8966380230037,2629.02462649849,0.0,1.0
2023-08-30,22.4058,22.47,22.35,22.35,80526,22.209573166976,22.2732109124401,22.1542618554979,22.1542618554979,81237.4662599453,0.0,1.0
2023-08-31,22.3718,22.52,22.34,22.44,4206,22.1758709341757,22.3227730194994,22.144349434086,22.2434736482046,4243.16100500869,0.0,1.0
2023-09-01,22.5365,22.55,22.5,22.515,2563,22.339128514829,22.352510283735,22.3029481766757,22.3178168087935,2585.64471132603,0.0,1.0
2023-09-05,21.9418,21.96,21.89,21.96,1173,21.7496368134659,21.7676774204355,21.6982904705525,21.7676774204355,1183.36373249529,0.0,1.0
2023-09-06,21.9174,21.9174,21.765,21.79,534,21.725450505221,21.725450505221,21.5743852029043,21.5991662564339,538.718016327779,0.0,1.0
2023-09-07,21.6888,21.6899,21.65,21.6899,272,21.4988525517459,21.4999429181013,21.4603923566679,21.4999429181013,274.403184346735,0.0,1.0
2023-09-08,21.5458,21.61,21.5458,21.61,212,21.3571049255564,21.4207426710205,21.3571049255564,21.4207426710205,213.873070152602,0.0,1.0
2023-09-11,21.5159,21.65,21.41,21.6402,43374,21.327466785535,21.4603923566679,21.2224942427834,21.4506781836843,43757.2195509383,0.0,1.0
2023-09-12,21.4406,21.4406,21.4406,21.4406,26,21.2528262523037,21.2528262523037,21.2528262523037,21.2528262523037,26.2297161507908,0.0,1.0
2023-09-13,21.3229,21.48,21.32,21.48,642,21.1361570522861,21.2918811926664,21.1332824500767,21.2918811926664,647.672221877219,0.0,1.0
2023-09-14,21.6053,21.6053,21.47,21.47,256,21.416083832957,21.416083832957,21.2819687712545,21.2819687712545,258.261820561632,0.0,1.0
2023-09-15,21.1757,21.28,21.08,21.28,2254,20.9902462091036,21.0936327644293,20.8953843361922,21.0936327644293,2273.91462322625,0.0,1.0
2023-09-18,21.1926,21.224,21.1926,21.224,138,21.0069982012897,21.0381232045229,21.0069982012897,21.0381232045229,139.219262646505,0.0,1.0
2023-09-19,21.1384,21.17,21.03,21.08,2024,20.9532728772374,20.9845961288989,20.8458222291329,20.8953843361922,2041.8825188154,0.0,1.0
2023-09-20,20.8856,21.1,20.8856,21.1,408,20.7026868639457,20.9152091790159,20.7026868639457,20.9152091790159,411.604776520101,0.0,1.0
2023-09-21,20.5729,20.5729,20.5,20.5,362,20.4296224526183,20.4296224526183,20.3572301561119,20.3572301561119,364.538787599843,0.037223,1.0
2023-09-22,20.5619,20.5619,20.55,20.5501,578,20.4186990608272,20.4186990608272,20.4068819369805,20.4069812405422,582.053644289252,0.0,1.0
2023-09-25,20.7354,20.78,20.4,20.4,3606,20.5909907404411,20.6352801289759,20.2579265943748,20.2579265943748,3631.28969084264,0.0,1.0
2023-09-26,20.5037,20.7,20.4936,20.7,1319,20.3609043878962,20.5558372795862,20.3508747281608,20.5558372795862,1328.25044432097,0.0,1.0
2023-09-27,20.7716,20.7716,20.73,20.73,1038,20.62693862979,20.62693862979,20.5856283481073,20.5856283481073,1045.27972797966,0.0,1.0
2023-09-28,21.0599,21.1,21.0599,21.1,2132,20.9132307982781,20.9530515265347,20.9132307982781,20.9530515265347,2146.9521965825,0.0,1.0
2023-09-29,20.68,21.13,20.68,21.13,1372,20.5359765672388,20.9828425950559,20.5359765672388,20.9828425950559,1381.62214526791,0.0,1.0
2023-10-02,20.5582,20.73,20.5582,20.71,794,20.4150248290429,20.5856283481073,20.4150248290429,20.5657676357599,799.568500978662,0.0,1.0
2023-10-03,20.1963,20.1963,20.1963,20.1963,12,20.0556452391163,20.0556452391163,20.0556452391163,20.0556452391163,12.0841587049671,0.0,1.0
2023-10-04,20.19,20.19,20.19,20.19,223,20.0493891147268,20.0493891147268,20.0493891147268,20.0493891147268,224.563949267307,0.0,1.0
2023-10-05,20.1643,20.1643,20.1643,20.1643,166,20.0238680993604,20.0238680993604,20.0238680993604,20.0238680993604,167.164195418712,0.0,1.0
2023-10-06,20.4151,20.5,20.4151,20.4804,1594,20.2729214321971,20.3572301561119,20.2729214321971,20.3377666580115,1605.17908130981,0.0,1.0
2023-10-09,20.62,20.62,20.52,20.52,137,20.4763944301965,20.4763944301965,20.3770908684594,20.3770908684594,137.960811881708,0.0,1.0
2023-10-10,20.87,20.95,20.87,20.95,1130,20.7246533345393,20.804096183929,20.7246533345393,20.804096183929,1137.92494471774,0.0,1.0
2023-10-11,20.955,20.955,20.955,20.955,10,20.8090613620159,20.8090613620159,20.8090613620159,20.8090613620159,10.0701322541393,0.0,1.0
2023-10-12,20.535,20.705,20.4743,20.705,816,20.3919864027199,20.560802457673,20.3317091407455,20.560802457673,821.722791937768,0.0,1.0
2023-10-13,20.2984,20.35,20.2984,20.35,1080,20.1570341756499,20.2082748135062,20.1570341756499,20.2082748135062,1087.57428344704,0.0,1.0
2023-10-16,20.5114,20.5114,20.5,20.5,235,20.36855076215,20.36855076215,20.3572301561119,20.3572301561119,236.648107972273,0.0,1.0
2023-10-17,20.6261,20.6261,20.44,20.44,246,20.4824519474625,20.4824519474625,20.2976480190697,20.2976480190697,247.725253451826,0.0,1.0
2023-10-18,20.2513,20.3834,20.2513,20.31,1279,20.1102621980717,20.2414422031264,20.1102621980717,20.1685533888114,1287.96991530442,0.0,1.0
2023-10-19,19.8891,20.1204,19.84,20.1204,2026,19.7505846974598,19.9802738357578,19.7018266486469,19.9802738357578,2040.20879468862,0.0,1.0
2023-10-20,19.652,19.652,19.652,19.652,183,19.5151359525811,19.5151359525811,19.5151359525811,19.5151359525811,184.283420250749,0.0,1.0
2023-10-23,19.5422,19.5422,19.5422,19.5422,1,19.4061006417937,19.4061006417937,19.4061006417937,19.4061006417937,1.00701322541393,0.0,1.0
2023-10-24,19.84,19.84,19.84,19.84,18,19.7018266486469,19.7018266486469,19.7018266486469,19.7018266486469,18.1262380574507,0.0,1.0
2023-10-25,19.5795,19.6668,19.5795,19.6668,3342,19.4431408703216,19.5298328797181,19.4431408703216,19.5298328797181,3365.43819933336,0.0,1.0
2023-10-26,19.3793,19.53,19.35,19.5,1908,19.2443351397239,19.3939856072618,19.2152391961349,19.3641945387406,1921.38123408978,0.0,1.0
2023-10-27,19.3191,19.34,19.3191,19.34,437,19.1845543955581,19.2053088399612,19.1845543955581,19.2053088399612,440.064779505889,0.0,1.0
2023-10-30,19.337,19.38,19.26,19.27,1011,19.2023297331091,19.2450302646561,19.1258659905715,19.1357963467452,1018.09037089348,0.0,1.0
2023-10-31,19.4577,19.49,19.44,19.44,915,19.3221891321258,19.3542641825669,19.3046124016983,19.3046124016983,921.417101253747,0.0,1.0
2023-11-01,19.5911,19.5911,19.4599,19.4599,1102,19.4546600834831,19.4546600834831,19.324373810484,19.324373810484,1109.72857440615,0.0,1.0
2023-11-02,19.9953,19.9953,19.845,19.895,2930,19.8560450800246,19.8560450800246,19.7067918267337,19.7564436076023,2950.54875046282,0.0,1.0
2023-11-03,20.4095,20.51,20.3471,20.51,6003,20.2673604327398,20.3671605122856,20.2053950102159,20.3671605122856,6045.10039215983,0.0,1.0
2023-11-06,20.25,20.26,20.22,20.2201,5439,20.1089712517691,20.1189016079428,20.079180183248,20.0792794868097,5477.14493302637,0.0,1.0
2023-11-07,20.2603,20.3,20.2603,20.2852,1720,20.119199518628,20.1586230326377,20.119199518628,20.1439261055006,1732.06274771196,0.0,1.0
2023-11-08,20.13,20.25,20.13,20.25,1774,19.9898069776845,20.1089712517691,19.9898069776845,20.1089712517691,1786.44146188432,0.0,1.0
2023-11-09,20.1426,20.3697,20.1426,20.3697,2460,20.0023192264634,20.2278376151685,20.0023192264634,20.2278376151685,2477.25253451827,0.0,1.0
2023-11-10,20.469,20.469,20.23,20.23,87027,20.3264460519734,20.3264460519734,20.0891105394217,20.0891105394217,87637.3399680982,0.0,1.0
2023-11-13,20.4603,20.51,20.4603,20.5,287,20.3178066421023,20.3671605122856,20.3178066421023,20.3572301561119,289.012795693798,0.0,1.0
2023-11-14,21.3943,21.4384,20.9849,20.9849,5172,21.2453019087271,21.2890947794532,20.8387531269753,20.8387531269753,5208.27240184085,0.0,1.0
2023-11-15,21.3748,21.64,21.3748,21.48,1177,21.2259377141884,21.4892907599152,21.2259377141884,21.3304050611358,1185.25456631219,0.0,1.0
2023-11-16,21.13,21.25,21.13,21.25,2653,20.9828425950559,21.1020068691404,20.9828425950559,21.1020068691404,2671.60608702315,0.0,1.0
2023-11-17,21.3503,21.3799,21.3499,21.3799,783,21.2016083415628,21.231002195837,21.2012111273158,21.231002195837,788.491355499106,0.0,1.0
2023-11-20,21.4531,21.48,21.43,21.43,5792,21.3036924030285,21.3304050611358,21.2807532802673,21.2807532802673,5832.62060159749,0.0,1.0
2023-11-21,21.2873,21.45,21.2873,21.45,647,21.1390470976684,21.3006139926147,21.1390470976684,21.3006139926147,651.537556842812,0.0,1.0
2023-11-22,21.3969,21.42,21.3899,21.39,5212,21.2478838013323,21.2708229240935,21.2409325520107,21.2410318555724,5248.55293085739,0.0,1.0
2023-11-24,21.5119,21.5119,21.5119,21.5119,82,21.36208289733,21.36208289733,21.36208289733,21.36208289733,82.5750844839421,0.0,1.0
2023-11-27,21.5024,21.57,21.438,21.438,6695,21.3526490589649,21.4197782666992,21.2886975652062,21.2886975652062,6741.95354414627,0.0,1.0
2023-11-28,21.2279,21.47,21.2279,21.42,5049,21.0800607819965,21.3204747049621,21.0800607819965,21.2708229240935,5084.40977511494,0.0,1.0
2023-11-29,21.2526,21.4,21.25,21.39,4915,21.1045887617456,21.2509622117461,21.1020068691404,21.2410318555724,4949.47000290946,0.0,1.0
2023-11-30,21.3135,21.35,21.24,21.35,1736,21.1650646308435,21.2013104308775,21.0920765129667,21.2013104308775,1748.17495931858,0.0,1.0
2023-12-01,21.8308,21.87,21.43,21.46,8750,21.6787619557097,21.7176889519106,21.2807532802673,21.3105443487884,8811.36572237188,0.0,1.0
2023-12-04,22.0892,22.0892,21.88,21.88,8156,21.9353623592384,21.9353623592384,21.7276193080843,21.7276193080843,8213.19986647602,0.0,1.0
2023-12-05,21.8541,21.8762,21.8262,21.87,3419,21.7018996855944,21.7238457727383,21.6741939918698,21.7176889519106,3442.97821769023,0.0,1.0
2023-12-06,21.7847,22.185,21.7847,22.185,2849,21.6329830137489,22.0304951713826,21.6329830137489,22.0304951713826,2868.98067920428,0.0,1.0
2023-12-07,21.8791,21.9192,21.745,21.9,3338,21.7267255760287,21.7665463042853,21.5935594997392,21.7474800204318,3361.4101464317,0.0,1.0
2023-12-08,22.0152,22.1255,21.99,22.0,3441,21.8618777235529,21.971409552149,21.8368532259952,21.8467835821689,3465.13250864934,0.0,1.0
2023-12-11,22.1703,22.1706,22.09,22.09,807,22.0158975478072,22.0161954584924,21.9361567877323,21.9361567877323,812.659672909043,0.0,1.0
2023-12-12,22.1345,22.23,22.0294,22.23,2383,21.9803468727053,22.0751817741643,21.8759788293196,22.0751817741643,2399.7125161614,0.0,1.0
2023-12-13,22.7316,22.79,22.14,22.1432,4502,22.5732884398378,22.6312817198922,21.9858085686009,21.9889862825765,4533.5735408135,0.0,1.0
2023-12-14,23.29,23.4,22.95,22.95,10189,23.1277995285779,23.2370334464887,22.7901674186717,22.7901674186717,10260.4577537425,0.0,1.0
2023-12-15,23.2681,23.34,23.1856,23.3,3622,23.1060520485575,23.1774513094465,23.0241266101243,23.1377298847516,3647.40190244925,0.0,1.0
2023-12-18,23.2428,23.33,22.42,23.27,104803,23.080928247438,23.1675209532727,22.2638585414649,23.1079388162305,105538.007063056,0.0,1.0
2023-12-19,23.8805,23.8805,23.59,23.59,6055,23.7141870606357,23.7141870606357,23.4257102137893,23.4257102137893,6097.46507988134,0.0,1.0
2023-12-20,23.5388,24.1298,23.5388,23.94,5257,23.3748667901799,23.9617508400463,23.3748667901799,23.7732726798693,5293.86852600103,0.0,1.0
2023-12-21,23.9233,23.9233,23.745,23.86,5273,23.7566889850591,23.7566889850591,23.5796307344818,23.6938298304795,5309.98073760767,0.0,1.0
2023-12-22,24.0716,24.15,23.993,24.03,21994,23.9039561671153,23.9818101595172,23.8259035675899,23.8626458854327,22148.248879754,0.0,1.0
2023-12-26,24.2825,24.33,24.14,24.165,14383,24.1133873788189,24.1605565706441,23.9718798033435,23.9967056937778,14483.8712211286,0.0,1.0
2023-12-27,24.2765,24.36,24.23,24.36,6890,24.1387239775409,24.2217500913598,24.0924878782285,24.2217500913598,6929.32588962144,0.03151429,1.0
2023-12-28,24.1688,24.1797,24.13,24.1796,16680,24.0316352055852,24.0424733449939,23.9930554065891,24.0423739125223,16775.2040404769,0.0,1.0
2023-12-29,23.8869,24.2,23.85,24.2,13662,23.7513350680337,24.0626581367367,23.7146444859988,24.0626581367367,13739.978273441,0.0,1.0
2024-01-02,23.715,23.715,23.6008,23.6902,3150,23.5804106492856,23.5804106492856,23.4668587666734,23.555751396319,3167.97918030589,0.0,1.0
2024-01-03,23.2974,23.6148,23.26,23.6148,854,23.1651806477194,23.4807793127029,23.1279929033263,23.4807793127029,858.874355549597,0.0,1.0
2024-01-04,23.4506,23.6,23.4506,23.5205,16922,23.317511194271,23.4660633069003,23.317511194271,23.3870144919469,17018.5852981385,0.0,1.0
2024-01-05,23.275,23.5,23.27,23.5,3351,23.1429077740722,23.3666308352609,23.1379361504902,23.3666308352609,3370.12642323969,0.0,1.0
2024-01-08,23.55,23.6,23.2,23.44,10704,23.4163470710806,23.4660633069003,23.0683334203426,23.3069713522772,10765.0949669823,0.0,1.0
2024-01-09,23.3556,23.402,23.24,23.4,2247,23.2230503462136,23.2691870130542,23.1081064089984,23.2671983636215,2259.8251486182,0.0,1.0
2024-01-10,23.42,23.42,23.27,23.27,3260,23.2870848579493,23.2870848579493,23.1379361504902,23.1379361504902,3278.60702469753,0.0,1.0
2024-01-11,23.2841,23.2841,22.98,23.04,5689,23.1519561289914,23.1519561289914,22.8495819827359,22.9092414657196,5721.47097040006,0.0,1.0
2024-01-12,23.3006,23.43,23.2457,23.43,8045,23.1683624868119,23.2970281051133,23.1137740598818,23.2970281051133,8090.9182557336,0.0,1.0
2024-01-16,23.119,23.29,23.0702,23.29,5304,22.9877931183147,23.1578226448181,22.9392700721547,23.1578226448181,5334.27351502935,0.0,1.0
2024-01-17,23.0991,23.0991,23.0027,23.04,4786,22.9680060564585,22.9680060564585,22.8721531537981,22.9092414657196,4813.31693871237,0.0,1.0
2024-01-18,23.3936,23.42,23.181,23.42,5194,23.2608346854365,23.2870848579493,23.0494412507311,23.2870848579493,5223.64567063772,0.0,1.0
2024-01-19,23.5981,23.64,23.3027,23.4152,1819,23.4641740899391,23.505836295556,23.1704505687163,23.2823120993106,1829.38226316712,0.0,1.0
2024-01-22,23.9447,24.0,23.7489,23.77,7760,23.8088070366413,23.8637931934579,23.6141182571713,23.6350985086873,7804.29156799165,0.0,1.0
2024-01-23,23.7546,24.18,23.739,24.18,19954,23.6197859080548,24.0427716424088,23.604274442479,24.0427716424088,20067.8909726424,0.0,1.0
2024-01-24,23.62,24.17,23.54,24.17,16568,23.4859498012282,24.0328283952449,23.4064038239166,24.0328283952449,16662.5647807326,0.0,1.0
2024-01-25,23.7,23.82,23.51,23.78,9487,23.5654957785397,23.684814744507,23.3765740824248,23.6450417558512,9541.1487249403,0.0,1.0
2024-01-26,23.72,23.73,23.6,23.64,1394,23.5853822728676,23.5953255200315,23.4660633069003,23.505836295556,1401.95650074489,0.0,1.0
2024-01-29,23.96,23.96,23.63,23.63,6186,23.8240202048021,23.8240202048021,23.4958930483921,23.4958930483921,6221.307685515,0.0,1.0
2024-01-30,23.9,23.9,23.59,23.59,2407,23.7643607218185,23.7643607218185,23.4561200597363,23.4561200597363,2420.73837682421,0.0,1.0
2024-01-31,23.3358,23.8755,23.3358,23.705,14732,23.203362716829,23.7399997662668,23.203362716829,23.5704674021216,14816.0854870686,0.0,1.0
2024-02-01,23.5653,23.62,23.4232,23.46,4107,23.4315602392414,23.4859498012282,23.2902666970418,23.3268578466051,4130.44142651311,0.0,1.0
2024-02-02,23.4966,23.57,23.28,23.41,13659,23.3632501312251,23.4362335654084,23.1478793976542,23.2771416107854,13736.9611504121,0.0,1.0
2024-02-05,23.1534,23.17,22.9399,23.17,3777,23.0219978885587,23.0385036788508,22.8097095616085,23.0385036788508,3798.5578933382,0.0,1.0
2024-02-06,23.1526,23.2499,23.11,23.135,4729,23.0212024287856,23.1179502236907,22.9788441958672,23.003702313777,4755.99160116397,0.0,1.0
2024-02-07,23.201,23.25,23.13,23.22,1375,23.069327745059,23.1180496561623,22.998730690195,23.0882199146705,1382.84805489543,0.0,1.0
2024-02-08,23.5251,23.54,23.39,23.39,6588,23.3915883856424,23.4064038239166,23.2572551164575,23.2572551164575,6625.60217138259,0.0,1.0
2024-02-09,23.7394,23.77,23.495,23.495,3107,23.6046721723656,23.6350985086873,23.3616592116789,23.3616592116789,3124.73375022552,0.0,1.0
2024-02-12,24.0858,24.19,23.978,23.978,4616,23.9491062541245,24.0527148895728,23.8419180496972,23.8419180496972,4642.34663374349,0.0,1.0
2024-02-13,23.32,23.3504,23.2407,23.3504,1298,23.1876523863099,23.2178798576883,23.1088024362999,23.2178798576883,1305.40856382129,0.0,1.0
2024-02-14,23.7724,23.7724,23.57,23.57,4890,23.6374848880066,23.6374848880066,23.4362335654084,23.4362335654084,4917.91053704629,0.0,1.0
2024-02-15,24.08,24.08,23.76,23.82,1503,23.9433391707694,23.9433391707694,23.6251552615233,23.684814744507,1511.57863746024,0.0,1.0
2024-02-16,23.7964,24.03,23.76,24.03,4412,23.6613486812001,23.8936229349497,23.6251552615233,23.8936229349497,4437.18226778081,0.0,1.0
2024-02-20,23.4457,23.769,23.4327,23.63,1862,23.3126390031607,23.6341041839709,23.2997127818475,23.4958930483921,1872.62769324748,0.0,1.0
2024-02-21,23.4134,23.46,23.34,23.34,4736,23.2805223148211,23.3268578466051,23.2075388806378,23.2075388806378,4763.031554898,0.0,1.0
2024-02-22,23.5665,23.6,23.3862,23.47,2508,23.4327534289011,23.4660633069003,23.2534766825352,23.336801093769,2522.31485212926,0.0,1.0
2024-02-23,23.7818,23.82,23.5,23.5,6193,23.6468315403407,23.684814744507,23.3666308352609,23.3666308352609,6228.34763924901,0.0,1.0
2024-02-26,24.1119,24.115,23.84,23.84,1346,23.9750581292224,23.9781405358432,23.7047012388348,23.7047012388348,1353.68253228309,0.0,1.0
2024-02-27,24.2402,24.27,24.16,24.27,13120,24.1026299903358,24.1322608668843,24.022885148081,24.1322608668843,13194.8847128931,0.0,1.0
2024-02-28,23.8662,23.96,23.85,23.95,5446,23.7307525464044,23.8240202048021,23.7146444859988,23.8140769576382,5477.08400506217,0.0,1.0
2024-02-29,24.1247,24.1247,24.0085,24.0085,617,23.9877854855922,23.9877854855922,23.8722449535473,23.8722449535473,620.52163626944,0.0,1.0
2024-03-01,24.3,24.3,24.235,24.25,1370,24.1620906083761,24.1620906083761,24.0974595018105,24.1123743725564,1377.81951651399,0.0,1.0
2024-03-04,24.1291,24.37,24.1291,24.37,3953,23.9921605143444,24.2316933385237,23.9921605143444,24.2316933385237,3975.56244436481,0.0,1.0
2024-03-05,23.8698,23.99,23.8094,23.99,3764,23.7343321153834,23.853849946294,23.6742749025132,23.853849946294,3785.48369354646,0.0,1.0
2024-03-06,23.9042,24.11,23.88,24.11,2723,23.7685368856273,23.9731689122613,23.7444742274906,23.9731689122613,2738.5420025311,0.0,1.0
2024-03-07,24.047,24.21,24.0378,24.18,3683,23.9105264551284,24.0726013839007,23.9013786677376,24.0427716424088,3704.02137176717,0.0,1.0
2024-03-08,23.8022,24.28,23.8,24.28,6870,23.6671157645552,24.1422041140482,23.6649282501791,24.1422041140482,6909.21173609569,0.0,1.0
2024-03-11,23.56,23.63,23.41,23.63,1052,23.4262903182445,23.4958930483921,23.2771416107854,23.4958930483921,1058.00447545454,0.0,1.0
2024-03-12,23.5257,23.61,23.3,23.61,13184,23.3921849804722,23.4760065540642,23.167765891982,23.4760065540642,13259.2500041755,0.0,1.0
2024-03-13,23.6367,23.74,23.6367,23.69,765,23.5025550239919,23.6052687671954,23.5025550239919,23.5555525313757,769.366372360003,0.0,1.0
2024-03-14,23.2771,23.54,23.23,23.54,576,23.1449958559766,23.4064038239166,23.0981631618345,23.4064038239166,579.287621541649,0.0,1.0
2024-03-15,23.393,23.393,23.28,23.37,3942,23.2602380906067,23.2602380906067,23.1478793976542,23.2373686221296,3964.49965992565,0.0,1.0
2024-03-18,23.3524,23.47,23.3524,23.42,1469,23.2198685071211,23.336801093769,23.2198685071211,23.2870848579493,1477.38457646646,0.0,1.0
2024-03-19,23.4857,23.5172,23.31,23.31,2709,23.3524119918164,23.3837332203828,23.177709139146,23.177709139146,2724.46209506307,0.0,1.0
2024-03-20,23.7408,23.7408,23.37,23.38,26398,23.6060642269686,23.6060642269686,23.2373686221296,23.2473118692936,26548.6712386396,0.0,1.0
2024-03-21,24.025,24.025,23.8985,23.8985,942,23.9255612812081,23.9255612812081,23.7995848607264,23.7995848607264,945.915112878691,0.03712064,1.0
2024-03-22,23.8031,23.9,23.8031,23.9,7850,23.7045797183236,23.8010786522736,23.7045797183236,23.8010786522736,7882.62594065576,0.0,1.0
2024-03-25,23.5727,23.7455,23.5727,23.7455,584,23.4751333366716,23.6472181229106,23.4751333366716,23.6472181229106,586.427203737956,0.0,1.0
2024-03-26,23.5524,23.6434,23.5524,23.6434,1429,23.4549173577326,23.5455407115969,23.4549173577326,23.5455407115969,1434.93916805058,0.0,1.0
2024-03-27,23.8716,23.88,23.79,23.8,3720,23.7727961989797,23.7811614316441,23.6915339388113,23.701492549126,3735.46095531712,0.0,1.0
2024-03-28,24.0706,24.095,24.01,24.0478,4671,23.9709725442434,23.9952715534114,23.910623365736,23.9482669127258,4690.41347373287,0.0,1.0
2024-04-01,23.9216,24.11,23.8727,24.11,19424,23.8225892505535,24.0102094688836,23.7738916461143,24.0102094688836,19504.7294613118,0.0,1.0
2024-04-02,23.4832,23.5199,23.39,23.5199,1813,23.3860037743545,23.4225518742097,23.2931895262209,23.4225518742097,1820.5351376317,0.0,1.0
2024-04-03,23.6418,23.68,23.6368,23.67,1132,23.5439473339466,23.5819892253489,23.5389680287892,23.5720306150342,1136.70478532768,0.0,1.0
2024-04-04,23.3975,23.86,23.3975,23.83,12041,23.300658483957,23.7612442110146,23.300658483957,23.7313683800703,12091.0444524122,0.0,1.0
2024-04-05,23.5713,23.5713,23.41,23.41,5501,23.4737391312275,23.4737391312275,23.3131067468505,23.3131067468505,5523.86309548373,0.0,1.0
2024-04-08,23.5811,23.67,23.5811,23.67,696,23.483498569336,23.5720306150342,23.483498569336,23.5720306150342,698.892694865783,0.0,1.0
2024-04-09,23.5275,23.58,23.4458,23.4899,3458,23.4301204180489,23.4824031222014,23.3487585717773,23.3926760432654,3472.37203857166,0.0,1.0
2024-04-10,22.9679,23.07,22.895,23.07,5869,22.872836584835,22.9745139961487,22.8002383156404,22.9745139961487,5893.3925663323,0.0,1.0
2024-04-11,23.0735,23.0735,22.9241,23.06,1282,22.9779995097588,22.9779995097588,22.8292178716563,22.9645553858339,1287.32821094531,0.0,1.0
2024-04-12,22.7199,22.77,22.68,22.77,1925,22.6258630490289,22.6757556867059,22.5861281938731,22.6757556867059,1933.00062875954,0.0,1.0
2024-04-15,22.6042,22.93,22.568,22.93,1152,22.5106419276872,22.835093451742,22.4745917583478,22.835093451742,1156.78790874337,0.0,1.0
2024-04-16,22.665,22.665,22.65,22.66,5270,22.5711902784009,22.5711902784009,22.5562523629288,22.5662109732435,5291.90302003259,0.0,1.0
2024-04-17,22.3872,22.4961,22.3657,22.42,2036,22.2945400838569,22.4029893501846,22.2731290716802,22.3272043256893,2044.46196371658,0.0,1.0
2024-04-18,22.3074,22.55,22.3,22.55,2314,22.2150703735451,22.4566662597812,22.2077010019122,22.4566662597812,2323.61737919458,0.0,1.0
2024-04-19,22.4678,22.4678,22.3995,22.44,1069,22.3748064829939,22.3748064829939,22.3067891745441,22.3471215463188,1073.44294656828,0.0,1.0
2024-04-22,22.6738,22.6738,22.4201,22.4201,1083,22.5799538554779,22.5799538554779,22.3273039117925,22.3273039117925,1087.50113295926,0.0,1.0
2024-04-23,23.2037,23.2037,22.82,22.82,541,23.107660616057,23.107660616057,22.7255487382797,22.7255487382797,543.248488394237,0.0,1.0
2024-04-24,23.1284,23.345,23.1284,23.345,641,23.0326722803868,23.2483757798045,23.0326722803868,23.2483757798045,643.664105472655,0.0,1.0
2024-04-25,23.0025,23.0025,22.86,22.86,250,22.907293376524,22.907293376524,22.7653831795387,22.7653831795387,251.039042696043,0.0,1.0
2024-04-26,23.2353,23.24,23.218,23.24,1413,23.1391298246516,23.1438103714996,23.1219014288071,23.1438103714996,1418.87266931804,0.0,1.0
2024-04-29,23.4222,23.4222,23.345,23.345,158,23.3252562514345,23.3252562514345,23.2483757798045,23.2483757798045,158.656674983899,0.0,1.0
2024-04-30,22.9354,23.03,22.9354,23.03,273,22.840471101312,22.9346795548896,22.840471101312,22.9346795548896,274.134634624079,0.0,1.0
2024-05-01,23.1536,23.1536,23.15,23.15,204,23.05776797838,23.05776797838,23.0541828786667,23.0541828786667,204.847858839971,0.0,1.0
2024-05-02,23.5128,23.5128,23.4199,23.4199,2156,23.4154812608862,23.4154812608862,23.3229657710621,23.3229657710621,2164.96070421067,0.0,1.0
2024-05-03,23.7031,23.71,23.699,23.7099,1321,23.604993615176,23.6118650562932,23.600910584947,23.6117654701901,1326.49030160589,0.0,1.0
2024-05-06,23.8425,23.98,23.84,23.84,2294,23.7438166429638,23.8807475347917,23.7413269903851,23.7413269903851,2303.53425577889,0.0,1.0
2024-05-07,23.905,23.96,23.9,23.96,1409,23.806057957431,23.8608303141622,23.8010786522736,23.8608303141622,1414.8560446349,0.0,1.0
2024-05-08,23.853,23.86,23.77,23.81,1939,23.7542731837943,23.7612442110146,23.6716167181818,23.7114511594408,1947.05881515051,0.0,1.0
2024-05-09,24.0513,24.0513,23.9145,24.01,5205,23.9517524263359,23.9517524263359,23.81551863723,23.910623365736,5226.63286893162,0.0,1.0
2024-05-10,23.8524,24.01,23.812,24.01,4954,23.7536756671754,23.910623365736,23.7134428815038,23.910623365736,4974.58967006479,0.0,1.0
2024-05-13,23.8053,24.0,23.8053,23.9795,1301,23.7067706125929,23.9006647554212,23.7067706125929,23.880249604276,1306.40717819021,0.0,1.0
2024-05-14,23.9794,23.9794,23.9195,23.9195,999,23.8801500181728,23.8801500181728,23.8204979423874,23.8204979423874,1003.15201461339,0.0,1.0
2024-05-15,24.1057,24.14,24.07,24.1,8734,24.0059272664482,24.0400852998278,23.9703750276245,24.0002508585688,8770.29999562897,0.0,1.0
2024-05-16,23.9839,23.9839,23.96,23.97,9360,23.8846313928145,23.8846313928145,23.8608303141622,23.8707889244769,9398.90175853983,0.0,1.0
2024-05-17,23.8831,24.05,23.8594,24.05,4306,23.7842486008417,23.950457806995,23.7606466943957,23.950457806995,4323.89647139664,0.0,1.0
2024-05-20,24.0932,24.1597,23.95,23.95,2140,23.9934790035548,24.0597037621479,23.8508717038474,23.8508717038474,2148.89420547813,0.0,1.0
2024-05-21,24.2259,24.23,24.07,24.07,1416,24.1256297624316,24.1297127926607,23.9703750276245,23.9703750276245,1421.88513783039,0.0,1.0
2024-05-22,24.0397,24.0397,24.0397,24.0397,52,23.9402004383708,23.9402004383708,23.9402004383708,23.9402004383708,52.216120880777,0.0,1.0
2024-05-23,23.8475,24.2,23.81,24.2,16559,23.7487959481212,24.0998369617164,23.7114511594408,24.0998369617164,16627.8220320151,0.0,1.0
2024-05-24,24.1563,24.1563,24.089,24.089,1193,24.0563178346409,24.0563178346409,23.9892963872226,23.9892963872226,1197.95831174552,0.0,1.0
2024-05-28,24.1578,24.1578,24.1578,24.1578,354,24.0578116261881,24.0578116261881,24.0578116261881,24.0578116261881,355.471284457597,0.0,1.0
2024-05-29,24.2441,24.2441,24.2441,24.2441,25,24.1437544332045,24.1437544332045,24.1437544332045,24.1437544332045,25.1039042696043,0.0,1.0
2024-05-30,24.3566,24.3566,24.3566,24.3566,164,24.2557887992455,24.2557887992455,24.2557887992455,24.2557887992455,164.681612008604,0.0,1.0
2024-05-31,24.3632,24.41,24.1376,24.41,3412,24.2623614820533,24.3089677783263,24.0376952333523,24.3089677783263,3426.18085471559,0.0,1.0
2024-06-03,24.42,24.45,24.3057,24.4057,3291,24.3189263886411,24.3488022195854,24.2050994727434,24.304685575891,3304.67795805071,0.0,1.0
2024-06-04,23.9074,23.97,23.89,23.97,1027,23.8084480239066,23.8707889244769,23.7911200419589,23.8707889244769,1031.26838739534,0.0,1.0
2024-06-05,24.2324,24.27,23.94,23.94,3072,24.1321028591362,24.1695472339197,23.8409130935327,23.8409130935327,3084.76775664898,0.0,1.0
2024-06-06,23.9924,24.2156,23.95,24.15,6891,23.893096211582,24.1153723938074,23.8508717038474,24.0500439101426,6919.64017287373,0.0,1.0
2024-06-07,23.7849,23.87,23.7849,23.87,1331,23.6864550475508,23.7712028213294,23.6864550475508,23.7712028213294,1336.53186331373,0.0,1.0
2024-06-10,23.8224,23.8224,23.49,23.61,5274,23.7237998362311,23.7237998362311,23.3927756293685,23.5122789531456,5295.91964471573,0.0,1.0
2024-06-11,23.7377,23.76,23.65,23.76,656,23.6394504068651,23.661658107867,23.5521133944047,23.661658107867,658.726448034417,0.0,1.0
2024-06-12,24.02,24.26,24.0,24.26,4457,23.9205819760507,24.159588623605,23.9006647554212,24.159588623605,4475.52405318506,0.0,1.0
2024-06-13,23.8987,23.98,23.7,23.98,2288,23.7997840329327,23.8807475347917,23.6019064459785,23.8807475347917,2297.50931875419,0.0,1.0
2024-06-14,23.5011,23.5204,23.4431,23.4431,5142,23.4038296868179,23.4230498047254,23.3460697469923,23.3460697469923,5163.37103017221,0.0,1.0
2024-06-17,23.7041,23.79,23.47,23.47,16222,23.6059894762075,23.6915339388113,23.372858408739,23.372858408739,16289.4214024608,0.0,1.0
2024-06-18,23.73,23.76,23.6,23.72,8598,23.6317822769227,23.661658107867,23.5023203428309,23.621823666608,8633.73475640233,0.0,1.0
2024-06-20,23.4242,23.69,23.41,23.63,5499,23.3272479734974,23.5919478356637,23.3131067468505,23.5321961737751,5521.85478314217,0.0,1.0
2024-06-21,23.46,23.46,23.3996,23.3996,2975,23.3628997984242,23.3628997984242,23.3027497921231,23.3027497921231,2987.36460808292,0.0,1.0
2024-06-24,23.46,23.63,23.46,23.56,566,23.3628997984242,23.5321961737751,23.3628997984242,23.4624859015718,568.352392663843,0.0,1.0
2024-06-25,23.4424,23.48,23.355,23.366,85256,23.3453726442703,23.3828170190538,23.2583343901193,23.2692888614655,85610.3384963753,0.0,1.0
2024-06-26,23.4599,23.49,23.36,23.36,26880,23.3628002123211,23.3927756293685,23.2633136952767,23.2633136952767,26991.7178706785,0.0,1.0
2024-06-27,23.4677,23.5,23.38,23.43,4109,23.4000749919709,23.4322819156252,23.3126277100986,23.362483629068,4120.87479775543,0.0296297,1.0
2024-06-28,23.6371,23.74,23.5,23.74,17930,23.5689868454393,23.6715903266784,23.4322819156252,23.6715903266784,17981.8167738513,0.0,1.0
2024-07-01,23.6206,24.01,23.575,23.82,20360,23.5525343921794,23.9408122891132,23.5070657940793,23.7513597970294,20418.839348333,0.0,1.0
2024-07-02,23.6302,23.68,23.4601,23.58,3523,23.5621067286215,23.6117632239151,23.3924968922876,23.5120513859762,3533.18128802443,0.0,1.0
2024-07-03,23.583,23.66,23.5599,23.66,42407,23.5150427411144,23.5918208563273,23.4920093065505,23.5918208563273,42529.5540395265,0.0,1.0
2024-07-05,23.3871,23.55,23.3036,23.55,7238,23.3197072505922,23.4821378345946,23.2364478659133,23.4821378345946,7258.91744613137,0.0,1.0
2024-07-08,23.5074,23.6523,23.49,23.6409,7338,23.4396605916326,23.584143044806,23.4223107318313,23.572775895281,7359.20644096602,0.0,1.0
2024-07-09,23.2244,23.37,23.19,23.37,1114,23.1574760902658,23.3026565263047,23.1231752180148,23.3026565263047,1117.21940245791,0.0,1.0
2024-07-10,23.3476,23.39,23.255,23.28,5804,23.2803210746064,23.3225988938925,23.187987912675,23.2129158721597,5820.7732602026,0.0,1.0
2024-07-11,23.9,24.0,23.6899,23.69,7818,23.8311292673805,23.9308411053193,23.621634695871,23.621734407709,7840.59361617228,0.0,1.0
2024-07-12,24.1441,24.35,24.1441,24.27,27821,24.0745258637892,24.2798325381052,24.0745258637892,24.2000630677542,27901.4012529456,0.0,1.0
2024-07-15,24.5387,24.7483,24.31,24.31,6945,24.4679887762958,24.6769847886156,24.2399478029297,24.2399478029297,6965.07069126586,0.0,1.0
2024-07-16,25.4318,25.4318,24.9,24.91,7700,25.3585152009275,25.3585152009275,24.8282476467688,24.8382188305627,7722.25260226741,0.0,1.0
2024-07-17,24.9974,25.58,24.9974,25.2,18458,24.9253669769212,25.5062881447528,24.9253669769212,25.1273831605853,18511.3426665782,0.0,1.0
2024-07-18,24.587,25.17,24.5408,25.03,10936,24.5161495940203,25.0974696092036,24.4700827248925,24.9578730360893,10967.6044751164,0.0,1.0
2024-07-19,24.56,24.68,24.505,24.68,818,24.4892273977768,24.6088816033034,24.4343858869104,24.6088816033034,820.363977747368,0.0,1.0
2024-07-22,24.9146,24.95,24.47,24.47,3746,24.8428055751079,24.8781035657382,24.3994867436318,24.3994867436318,3756.82574650567,0.0,1.0
2024-07-23,25.007,25.17,24.77,24.79,9584,24.9349393133634,25.0974696092036,24.6986222574483,24.7185646250361,9611.69726495204,0.0,1.0
2024-07-24,24.5057,24.9812,24.505,24.89,4260,24.435083869776,24.9092136591751,24.4343858869104,24.8182764629749,4272.31117995573,0.0,1.0
2024-07-25,24.64,24.9499,24.64,24.6758,3052,24.5689968681278,24.8780038539003,24.5689968681278,24.6046937061099,3060.82012235327,0.0,1.0
2024-07-26,25.1095,25.1095,24.93,24.95,683,25.0371439472507,25.0371439472507,24.8581611981505,24.8781035657382,684.973834720601,0.0,1.0
2024-07-29,25.0225,25.1204,24.96,25.08,12902,24.9503946482439,25.048012537586,24.8880747495321,25.0077289550587,12939.2861135655,0.0,1.0
2024-07-30,25.0209,25.18,24.95,25.18,14109,24.9487992588368,25.1074407929975,24.8781035657382,25.1074407929975,14149.7742812196,0.0,1.0
2024-07-31,25.427,25.697,25.36,25.43,5091,25.3537290327064,25.6229509951413,25.2869221012874,25.3567203878446,5105.71272703161,0.0,1.0
2024-08-01,24.8607,25.64,24.75,25.61,7319,24.7890608944588,25.5661152475161,24.6786798898606,25.5362016961345,7340.15153194743,0.0,1.0
2024-08-02,24.035,24.09,23.8044,24.06,8033,23.9657402485979,24.0205817594643,23.735804750311,23.9906682080826,8056.21495506677,0.0,1.0
2024-08-05,23.22,23.42,22.91,22.91,3309,23.1530887693964,23.3525124452741,22.8439820717861,22.8439820717861,3318.5628390783,0.0,1.0
2024-08-06,23.6353,23.84,23.35,23.35,3562,23.5671920323564,23.7713021646172,23.2827141587169,23.2827141587169,3572.29399600994,0.0,1.0
2024-08-07,23.18,23.93,23.18,23.93,875,23.1132040342209,23.8610428187621,23.1132040342209,23.8610428187621,877.528704803115,0.0,1.0
2024-08-08,23.7082,23.72,23.5,23.5,3638,23.6398819622138,23.6516479590906,23.4322819156252,23.4322819156252,3648.51363208427,0.0,1.0
2024-08-09,23.6989,23.76,23.6989,23.74,12001,23.6306087612855,23.6915326942661,23.6306087612855,23.6715903266784,12035.6822701053,0.0,1.0
2024-08-12,23.5034,23.71,23.47,23.71,5935,23.4356721181151,23.6416767752967,23.4023683642435,23.6416767752967,5952.15184343598,0.0,1.0
2024-08-13,23.9084,23.9084,23.7124,23.7124,9465,23.8395050617674,23.8395050617674,23.6440698594072,23.6440698594072,9492.35336109881,0.0,1.0
2024-08-14,23.7157,24.0,23.69,24.0,21420,23.6473603500592,23.9308411053193,23.621734407709,23.9308411053193,21481.9026935803,0.0,1.0
2024-08-15,24.2881,24.45,24.22,24.22,1637,24.2181109104211,24.3795443760441,24.1502071487848,24.1502071487848,1641.73084544308,0.0,1.0
2024-08-16,24.3147,24.46,24.21,24.28,23250,24.2446342593128,24.3895155598379,24.1402359649909,24.2100342515481,23317.1912990542,0.0,1.0
2024-08-19,24.5322,24.5322,24.441,24.4499,4212,24.4615075068298,24.4615075068298,24.3705703106296,24.3794446642061,4224.1724624351,0.0,1.0
2024-08-20,24.4131,24.59,24.38,24.59,2231,24.3427507078446,24.5191409491584,24.3097460894869,24.5191409491584,2237.44747476086,0.0,1.0
2024-08-21,24.7708,24.78,24.52,24.52,3113,24.6994199521518,24.7085934412422,24.4493426626012,24.4493426626012,3121.9964092024,0.0,1.0
2024-08-22,24.5205,24.73,24.5205,24.72,7720,24.4498412217909,24.6587375222728,24.4498412217909,24.6487663384789,7742.31040123435,0.0,1.0
2024-08-23,25.295,25.33,24.72,24.72,1670,25.2221094066272,25.2570085499058,24.6487663384789,24.6487663384789,1674.82621373851,0.0,1.0
2024-08-26,25.305,25.53,25.3,25.41,5261,25.2320805904211,25.4564322257834,25.2270949985241,25.3367780202568,5276.20401825049,0.0,1.0
2024-08-27,25.01,25.09,25.01,25.0601,3584,24.9379306685015,25.0177001388526,24.9379306685015,24.9878862993089,3594.35757487356,0.0,1.0
2024-08-28,24.61,24.87,24.61,24.87,3329,24.5390833167462,24.7983340953872,24.5390833167462,24.7983340953872,3338.62063804522,0.0,1.0
2024-08-29,24.8671,24.8671,24.8671,24.8671,338,24.7954424520869,24.7954424520869,24.7954424520869,24.7954424520869,338.976802541089,0.0,1.0
2024-08-30,25.0711,25.12,24.8999,24.98,1200,24.9988546014821,25.0476136902342,24.8281479349309,24.9080171171199,1203.4679380157,0.0,1.0
2024-09-03,24.11,24.44,24.11,24.44,3744,24.040524127052,24.3695731922502,24.040524127052,24.3695731922502,3754.81996660899,0.0,1.0
2024-09-04,24.1058,24.205,24.0205,24.05,6233,24.0363362298586,24.1352503730939,23.9512820320968,23.9806970242887,6251.01304804322,0.0,1.0
2024-09-05,23.86,24.15,23.86,24.1299,4440,23.791244532205,24.0804088622276,23.791244532205,24.0603667828019,4452.83137065808,0.0,1.0
2024-09-06,23.57,24.06,23.57,24.05,841,23.5020802021824,23.9906682080826,23.5020802021824,23.9806970242887,843.430446559335,0.0,1.0
2024-09-09,23.47,23.62,23.47,23.53,4440,23.4023683642435,23.5519361211518,23.4023683642435,23.4621954670068,4452.83137065809,0.0,1.0
2024-09-10,23.51,23.61,23.37,23.61,1631,23.4422530994191,23.5419649373579,23.3026565263047,23.5419649373579,1635.713505753,0.0,1.0
2024-09-11,23.53,23.61,23.1012,23.39,1746,23.4621954670068,23.5419649373579,23.0346311059251,23.3225988938925,1751.04584981285,0.0,1.0
2024-09-12,23.8552,23.92,23.8552,23.88,1599,23.7864583639839,23.8510716349683,23.7864583639839,23.8111868997927,1603.62102740592,0.0,1.0
2024-09-13,24.3798,24.4767,24.1,24.1,6276,24.309546665811,24.4061674367737,24.0305529432582,24.0305529432582,6294.13731582211,0.0,1.0
2024-09-16,24.4616,24.54,24.31,24.5,14418,24.391110949245,24.469285030189,24.2399478029297,24.4294002950135,14459.6672752586,0.0,1.0
2024-09-17,24.7081,24.945,24.7081,24.82,13481,24.6369006297642,24.8731179738413,24.6369006297642,24.7484781764177,13519.959393658,0.0,1.0
2024-09-18,24.7684,25.17,24.73,24.74,10439,24.6970268680413,25.0974696092036,24.6587375222728,24.6687087060667,10469.1681707882,0.0,1.0
2024-09-19,25.33,25.44,25.09,25.44,10804,25.2570085499058,25.3666915716385,25.0177001388526,25.3666915716385,10835.2230019347,0.0,1.0
2024-09-20,25.2707,25.67,25.24,25.67,2343,25.1978794300081,25.5960287988978,25.1672678957608,25.5960287988978,2349.77114897565,0.0,1.0
2024-09-23,25.195,25.36,25.1,25.34,7766,25.1223975686884,25.2869221012874,25.0276713226465,25.2669797336997,7788.44333885826,0.0,1.0
2024-09-24,25.26,25.27,25.15,25.18,3557,25.1872102633486,25.1971814471425,25.0775272416159,25.1074407929975,3567.2795462682,0.0,1.0
2024-09-25,24.925,25.18,24.925,25.18,2552,24.8531756062535,25.1074407929975,24.8531756062535,25.1074407929975,2559.37514818006,0.0,1.0
2024-09-26,25.045,25.16,24.9999,25.16,6582,24.9866467814515,25.1013788389426,24.9416518615136,25.1013788389426,6597.37144571041,0.0138569,1.0
2024-09-27,25.28,25.44,25.28,25.32,5209,25.2210992467595,25.3807264571821,25.2210992467595,25.2610060493652,5221.16497427919,0.0,1.0
2024-09-30,25.4716,25.4716,25.17,25.17,2204,25.4122528312405,25.4122528312405,25.1113555395941,25.1113555395941,2209.14716899814,0.0,1.0
2024-10-01,25.25,25.45,25.08,25.45,8594,25.1911691448053,25.3907031578335,25.0215652337314,25.3907031578335,8614.07022249095,0.0,1.0
2024-10-02,25.07,25.24,25.0201,25.22,7008,25.01158853308,25.1811924441539,24.9618047968294,25.1612390428511,7024.36631594327,0.0,1.0
2024-10-03,24.855,24.97,24.84,24.94,9266,24.7970894690747,24.9118215265659,24.7821244180976,24.8818914246117,9287.63959525262,0.0,1.0
2024-10-04,25.3,25.3,25.09,25.16,11634,25.2410526480624,25.2410526480624,25.0315419343828,25.1013788389426,11661.1697659366,0.0,1.0
2024-10-07,25.14,25.15,25.14,25.15,468,25.0814254376398,25.0914021382912,25.0814254376398,25.0914021382912,469.092956030459,0.0,1.0
2024-10-08,25.19,25.19,25.19,25.19,368,25.1313089408969,25.1313089408969,25.1313089408969,25.1313089408969,368.859418417112,0.0,1.0
2024-10-09,25.3,25.3,25.29,25.29,693,25.2410526480624,25.2410526480624,25.2310759474109,25.2310759474109,694.618415660485,0.0,1.0
2024-10-10,25.06,25.13,24.88,25.13,4372,25.0016118324286,25.0714487369884,24.8220312207032,25.0714487369884,4382.21026445547,0.0,1.0
2024-10-11,25.44,25.46,25.23,25.23,548,25.3807264571821,25.4006798584849,25.1712157435025,25.1712157435025,549.279786121134,0.0,1.0
2024-10-14,25.51,25.51,25.4052,25.5035,3301,25.4505633617419,25.4505633617419,25.3460075389152,25.4440785063185,3308.70907661655,0.0,1.0
2024-10-15,25.5993,25.77,25.52,25.52,3063,25.539655298559,25.7099575786785,25.4605400623933,25.4605400623933,3070.15325709678,0.0,1.0
2024-10-16,25.8,25.89,25.8,25.89,940,25.7398876806328,25.8296779864954,25.7398876806328,25.8296779864954,942.195253565449,0.0,1.0
2024-10-17,25.76,25.76,25.7,25.71,759,25.6999808780271,25.6999808780271,25.6401206741187,25.6500973747701,760.772550485295,0.0,1.0
2024-10-18,25.5,25.77,25.5,25.77,1163,25.4405866610905,25.7099575786785,25.4405866610905,25.7099575786785,1165.71604244321,0.0,1.0
2024-10-21,25.31,25.3199,25.29,25.3199,604,25.2510293487138,25.2609062823587,25.2310759474109,25.2609062823587,605.410567184608,0.0,1.0
2024-10-22,25.15,25.21,25.15,25.21,261,25.0914021382912,25.1512623421997,25.0914021382912,25.1512623421997,261.609533170833,0.0,1.0
2024-10-23,24.935,24.935,24.8611,24.879,409,24.876903074286,24.876903074286,24.8031752564721,24.8210335506381,409.955168838584,0.0,1.0
2024-10-24,24.79,25.02,24.79,25.02,531,24.7322409148405,24.9617050298229,24.7322409148405,24.9617050298229,532.240084726867,0.0,1.0
2024-10-25,24.86,24.86,24.86,24.86,59,24.8020778194004,24.8020778194004,24.8020778194004,24.8020778194004,59.137787191874,0.0,1.0
2024-10-28,25.05,25.1601,25.05,25.16,1726,24.9916351317772,25.1014786059492,24.9916351317772,25.1013788389426,1730.03085920635,0.0,1.0
2024-10-29,25.21,25.21,25.01,25.01,2787,25.1512623421997,25.1512623421997,24.9517283291715,24.9517283291715,2793.50869328395,0.0,1.0
2024-10-30,25.35,25.58,25.14,25.14,1913,25.2909361513194,25.5204002663018,25.0814254376398,25.0814254376398,1917.46757454331,0.0,1.0
2024-10-31,25.1209,25.25,25.1209,25.25,2335,25.0623699393956,25.1911691448053,25.0623699393956,25.1911691448053,2340.45310327163,0.0,1.0
2024-11-01,25.3739,25.43,25.3739,25.43,7232,25.3147804658763,25.3707497565307,25.3147804658763,25.3707497565307,7248.88944019716,0.0,1.0
2024-11-04,25.45,25.54,25.38,25.38,1381,25.3907031578335,25.4804934636961,25.3208662532736,25.3208662532736,1384.2251544403,0.0,1.0
2024-11-05,25.965,25.965,25.58,25.6,943,25.904503241381,25.904503241381,25.5204002663018,25.5403536676046,945.202259693851,0.0,1.0
2024-11-06,27.33,27.36,26.97,26.97,7970,27.2663228802982,27.2962529822524,26.9071616568475,26.9071616568475,7988.61294778366,0.0,1.0
2024-11-07,27.1877,27.33,27.1877,27.33,8364,27.1243544300287,27.2663228802982,27.1243544300287,27.2663228802982,8383.53308598023,0.0,1.0
2024-11-08,27.37,27.52,27.13,27.13,3148,27.3062296829038,27.4558801926749,27.06678886727,27.06678886727,3155.35176406813,0.0,1.0
2024-11-11,27.6459,27.68,27.5399,27.61,5823,27.5814868538762,27.6155074030975,27.4757338269712,27.5456704985376,5836.59889522512,0.0,1.0
2024-11-12,27.26,27.65,27.25,27.65,3084,27.1964859757383,27.5855773011432,27.1865092750869,27.5855773011432,3091.20229999559,0.0,1.0
2024-11-13,27.077,27.36,27.077,27.36,2594,27.0139123538176,27.2962529822524,27.0139123538176,27.2962529822524,2600.05796569019,0.0,1.0
2024-11-14,26.45,27.1,26.44,27.1,3335,26.3883732229743,27.0368587653158,26.3783965223229,27.0368587653158,3342.78847940508,0.0,1.0
2024-11-15,26.11,26.27,26.07,26.27,1794,26.0491654008264,26.2087926112489,26.0092585982208,26.2087926112489,1798.18966478342,0.0,1.0
2024-11-18,26.14,26.23,26.1,26.23,23075,26.0790955027806,26.1688858086433,26.039188700175,26.1688858086433,23128.8888042796,0.0,1.0
2024-11-19,26.18,26.22,25.89,25.925,1926,26.1190023053863,26.1589091079919,25.8296779864954,25.8645964387754,1930.49793443304,0.0,1.0
2024-11-20,26.4,26.4,26.01,26.07,3468,26.3384897197172,26.3384897197172,25.9493983943123,26.0092585982208,3476.09908443084,0.0,1.0
2024-11-21,26.76,26.91,26.4989,26.53,8073,26.6976509431679,26.847301452939,26.4371592891597,26.4681868281855,8091.85349152542,0.0,1.0
2024-11-22,27.32,27.32,26.92,26.92,6824,27.2563461796468,27.2563461796468,26.8572781535905,26.8572781535905,6839.93660673471,0.0,1.0
2024-11-25,27.53,27.78,27.53,27.6,5451,27.4658568933264,27.7152744096116,27.4658568933264,27.5356937978862,5463.73013530347,0.0,1.0
2024-11-26,27.43,27.5,27.24,27.5,9609,27.3660898868123,27.4359267913721,27.1765325744355,27.4359267913721,9631.44062926639,0.0,1.0
2024-11-27,27.33,27.375,27.3,27.32,4709,27.2663228802982,27.3112180332295,27.236392778344,27.2563461796468,4719.99728621245,0.0,1.0
2024-11-29,27.22,27.47,27.22,27.47,553,27.1565791731327,27.4059966894179,27.1565791731327,27.4059966894179,554.291463001802,0.0,1.0
2024-12-02,27.33,27.46,27.1,27.25,3054,27.2663228802982,27.3960199887665,27.0368587653158,27.1865092750869,3061.13223871158,0.0,1.0
2024-12-03,27.23,27.53,27.1295,27.53,3338,27.1665558737841,27.4658568933264,27.0662900322375,27.4658568933264,3345.79548553348,0.0,1.0
2024-12-04,27.26,27.38,27.235,27.38,16403,27.1964859757383,27.3162063835552,27.1715442241098,27.3162063835552,16441.3071747171,0.0,1.0
2024-12-05,27.02,27.19,27.01,27.19,43506,26.9570451601045,27.1266490711785,26.9470684594531,27.1266490711785,43607.6028740623,0.0,1.0
2024-12-06,26.91,27.16,26.87,27.16,8829,26.847301452939,27.0967189692243,26.8073946503334,27.0967189692243,8849.61903588232,0.0,1.0
2024-12-09,26.79,27.15,26.79,27.08,16754,26.7275810451222,27.0867422685728,26.7275810451222,27.016905364013,16793.1268917399,0.0,1.0
2024-12-10,26.92,26.92,26.76,26.76,1999,26.8572781535905,26.8572781535905,26.6976509431679,26.6976509431679,2003.66841689078,0.0,1.0
2024-12-11,27.1287,27.31,27.04,27.04,1302,27.0654918961853,27.2463694789954,26.9769985614074,26.9769985614074,1305.04065972576,0.0,1.0
2024-12-12,26.98,27.06,26.98,27.06,1385,26.9171383574989,26.9969519627102,26.9171383574989,26.9969519627102,1388.23449594484,0.0,1.0
2024-12-13,26.83,26.97,26.64,26.97,6550,26.7674878477278,26.9071616568475,26.577930535351,26.9071616568475,6565.29671367415,0.0,1.0
2024-12-16,26.82,26.96,26.7,26.7,8222,26.7575111470764,26.8971849561961,26.6377907392595,26.6377907392595,8241.20146256929,0.0,1.0
2024-12-17,26.5686,26.77,26.52,26.77,6078,26.5066968927,26.7076276438193,26.4582101275341,26.7076276438193,6092.19441613915,0.0,1.0
2024-12-18,25.6263,26.6391,25.4299,26.6391,4006,25.5665923903178,26.5770326322924,25.3706499895241,26.5770326322924,4015.35551679063,0.0,1.0
2024-12-19,25.65,25.83,25.5836,25.83,31469,25.5902371708616,25.769817782587,25.5239918785363,25.769817782587,31542.4919515438,0.0,1.0
2024-12-20,25.77,25.9901,25.715,25.74,7438,25.7099575786785,25.929544760016,25.6550857250958,25.6800274767243,7455.37052768067,0.0,1.0
2024-12-23,25.61,25.68,25.53,25.57,4436,25.550330368256,25.6201672728159,25.4705167630447,25.5104235656504,4446.35972852802,0.0,1.0
2024-12-24,25.86,25.86,25.6299,25.63,4228,25.7997478845412,25.7997478845412,25.5701840025523,25.5702837695588,4237.87397029226,0.0,1.0
2024-12-26,25.95,26.0,25.835,25.835,1017,25.8895381904039,25.9394216936609,25.7748061329127,25.7748061329127,1019.37507752773,0.0,1.0
2024-12-27,25.68,25.82,25.45,25.82,3927,25.6301975982333,25.7699260898124,25.4006436477818,25.7699260898124,3934.6306095959,0.01005375,1.0
2024-12-30,25.49,25.57,25.23,25.25,44639,25.4405660739473,25.5204109262782,25.1810703038717,25.2010315169544,44725.7386762799,0.0,1.0
2024-12-31,25.45,25.66,25.405,25.64,10497,25.4006436477818,25.6102363851505,25.3557309183456,25.5902751720678,10517.3968701116,0.0,1.0
2025-01-02,25.56,25.73,25.38,25.63,21436,25.5104303197369,25.6801006309401,25.3307794019922,25.5802945655264,21477.6525967144,0.0,1.0
2025-01-03,25.72,25.75,25.6,25.67,17334,25.6701200243987,25.7000618440228,25.5503527459023,25.6202169916919,17367.6819421277,0.0,1.0
2025-01-06,25.75,25.93,25.69,25.89,12752,25.7000618440228,25.8797127617675,25.6401782047746,25.839790335602,12776.7785927087,0.0,1.0
2025-01-07,25.53,25.57,25.3699,25.57,4096,25.4804885001127,25.5204109262782,25.3206989893854,25.5204109262782,4103.95899590141,0.0,1.0
2025-01-08,25.71,25.71,25.48,25.48,2562,25.6601394178574,25.6601394178574,25.4305854674059,25.4305854674059,2566.97825866684,0.0,1.0
2025-01-10,25.16,25.3,25.07,25.29,14982,25.1112060580821,25.2509345496613,25.0213805992098,25.2409539431199,15011.1117374499,0.0,1.0
2025-01-13,25.2915,25.2915,25.02,25.0565,3036,25.2424510341011,25.2424510341011,24.971477566503,25.007906780379,3041.89929481364,0.0,1.0
2025-01-14,25.56,25.56,25.305,25.53,21555,25.5104303197369,25.5104303197369,25.255924852932,25.4804885001127,21596.8838273083,0.0,1.0
2025-01-15,25.8659,25.932,25.71,25.9154,6411,25.8157370738373,25.8817088830757,25.6601394178574,25.8651410762171,6423.45730535252,0.0,1.0
2025-01-16,25.92,25.96,25.73,25.73,8215,25.8697321552261,25.9096545813916,25.6801006309401,25.6801006309401,8230.96268343019,0.0,1.0
2025-01-17,25.9925,26.04,25.92,26.04,4455,25.942091552651,25.9894994337225,25.8697321552261,25.9894994337225,4463.65657391132,0.0,1.0
2025-01-21,26.4756,26.4756,26.26,26.26,13834,26.4242546546645,26.4242546546645,26.2090727776326,26.2090727776326,13860.8810423096,0.0,1.0
2025-01-22,26.1266,26.32,26.07,26.32,5906,26.0759314863708,26.2689564168808,26.0194412533466,26.2689564168808,5917.47603266447,0.0,1.0
2025-01-23,26.2065,26.2065,25.97,25.978,1269,26.1556765326363,26.1556765326363,25.9196351879329,25.927619673166,1271.46581196262,0.0,1.0
2025-01-24,26.0923,26.22,26.0799,26.14,2426,26.0416980059339,26.1691503514671,26.0293220538226,26.0893054991362,2430.71399513105,0.0,1.0
2025-01-27,26.1,26.31,25.79,25.79,29070,26.0493830729707,26.2589758103395,25.7399842701883,25.7399842701883,29126.4863307749,0.0,1.0
2025-01-28,26.2888,26.3195,26.24,26.24,1018,26.2378169244718,26.2684573865538,26.1891115645499,26.1891115645499,1019.97809028995,0.0,1.0
2025-01-29,26.2566,26.335,26.14,26.335,2983,26.2056793714086,26.2839273266929,26.0893054991362,26.2839273266929,2988.79630975925,0.0,1.0
2025-01-30,26.4997,26.62,26.4997,26.53,2624,26.4483079164292,26.5683746131219,26.4483079164292,26.4785491542496,2629.09873174934,0.0,1.0
2025-01-31,26.13,26.52,26.1,26.5,8638,26.0793248925948,26.4685685477082,26.0493830729707,26.4486073346255,8654.78462075107,0.0,1.0
2025-02-03,25.8,25.98,25.59,25.6,49132,25.7499648767297,25.9296157944743,25.540372139361,25.5503527459023,49227.4690885322,0.0,1.0
2025-02-04,26.1111,26.13,25.82,25.82,4575,26.0604615462316,26.0793248925948,25.7699260898124,25.7699260898124,4583.88974761938,0.0,1.0
2025-02-05,26.25,26.35,26.25,26.3,1117,26.1990921710913,26.2988982365049,26.1990921710913,26.2489952037981,1119.17045859909,0.0,1.0
2025-02-06,26.1227,26.4,26.08,26.4,17308,26.0720390498196,26.3488012692118,26.029421859888,26.3488012692118,17341.6314211576,0.0,1.0
2025-02-07,26.04,26.33,26.0399,26.32,6454,25.9894994337225,26.2789370234222,25.9893996276571,26.2689564168808,6466.54085926457,0.0,1.0
2025-02-10,26.135,26.18,26.135,26.18,1766,26.0843151958655,26.1292279253017,26.0843151958655,26.1292279253017,1769.43153973679,0.0,1.0
2025-02-11,25.9965,26.1001,25.9832,26.1,4395,25.9460837952676,26.0494828790361,25.9328095885676,26.0493830729707,4403.53998705729,0.0,1.0
2025-02-12,25.73,25.8201,25.73,25.77,5677,25.6801006309401,25.7700258958778,25.6801006309401,25.7200230571056,5688.03105950495,0.0,1.0
2025-02-13,26.37,26.37,26.0,26.0,8379,26.3188594495877,26.3188594495877,25.949577007557,25.949577007557,8395.28135416451,0.0,1.0
2025-02-14,26.2475,26.32,26.2475,26.32,2234,26.1965970194559,26.2689564168808,26.1965970194559,26.2689564168808,2238.34091719818,0.0,1.0
2025-02-18,26.2637,26.3205,26.185,26.32,13275,26.2127656020529,26.2694554472079,26.1342182285724,26.2689564168808,13300.7948414529,0.0,1.0
2025-02-19,26.2223,26.245,26.06,26.06,1161,26.1714458909717,26.1941018678206,26.0094606468053,26.0094606468053,1163.25595562537,0.0,1.0
2025-02-20,25.9288,26.03,25.81,26.03,1171,25.8785150889825,25.9795188271812,25.7599454832711,25.9795188271812,1173.27538676771,0.0,1.0
2025-02-21,25.09,25.9,25.09,25.9,4622,25.0413418122926,25.8497709421434,25.0413418122926,25.8497709421434,4630.98107398834,0.0,1.0
2025-02-24,25.0505,25.21,24.9087,25.21,3821,25.0019184164541,25.161109090789,24.8603934156975,25.161109090789,3828.42463948713,0.0,1.0
2025-02-25,24.7,24.85,24.6205,24.85,1525,24.6520981571792,24.8018072552997,24.5727523351753,24.8018072552997,1527.96324920646,0.0,1.0
2025-02-26,24.71,25.085,24.6,25.03,3636,24.6620787637206,25.0363515090219,24.5522920917655,24.9814581730443,3643.06516335388,0.0,1.0
2025-02-27,24.166,24.68,24.166,24.64,5204,24.1191337678701,24.6321369440965,24.1191337678701,24.592214517931,5214.1119664724,0.0,1.0
2025-02-28,24.36,24.36,24.05,24.05,34183,24.3127575347727,24.3127575347727,24.0033587319903,24.0033587319903,34249.421473852,0.0,1.0
2025-03-03,23.7358,24.46,23.72,24.46,7655,23.6897680744605,24.4125636001864,23.6739987161251,24.4125636001864,7669.87453945929,0.0,1.0
2025-03-04,23.56,23.7234,23.26,23.4,10286,23.5143090114632,23.6773921223492,23.2148908152222,23.3546193068013,10305.9868730083,0.0,1.0
2025-03-05,23.765,23.77,23.54,23.5534,2112,23.7189114455613,23.723901748832,23.4943477983805,23.5077218111459,2116.10385726166,0.0,1.0
2025-03-06,23.39,23.5906,23.31,23.45,18839,23.3734747984272,23.5739330730986,23.2935313189969,23.4334324079999,18852.3192978415,0.02889213,1.0
2025-03-07,23.5463,23.56,23.225,23.27,2991,23.5296643713641,23.5433546922165,23.2085913721022,23.2535595792818,2993.11465682063,0.0,1.0
2025-03-10,23.44,23.59,23.33,23.33,5704,23.4234394730711,23.5733334970029,23.3135171888545,23.3135171888545,5708.03276579902,0.0,1.0
2025-03-11,23.43,23.6064,23.25,23.44,10127,23.4134465381423,23.5897219102861,23.2335737094242,23.4234394730711,10134.1598561092,0.0,1.0
2025-03-12,23.247,23.59,23.22,23.52,81123,23.2305758289456,23.5733334970029,23.2035949046378,23.5033829525014,81180.3544985822,0.0,1.0
2025-03-13,22.76,23.105,22.66,23.105,1939,22.7439198979137,23.0886761529568,22.6439905486259,23.0886761529568,1940.37088584929,0.0,1.0
2025-03-14,23.21,23.23,22.92,22.975,19268,23.1936019697091,23.2135878395666,22.9038068567743,22.9587679988826,19281.6226036843,0.0,1.0
2025-03-17,23.56,23.61,23.2,23.2,8414,23.5433546922165,23.5933193668604,23.1836090347803,23.1836090347803,8419.94875375754,0.0,1.0
2025-03-18,23.375,23.4299,23.31,23.34,6797,23.358485396034,23.413346608793,23.2935313189969,23.3235101237833,6801.80552404207,0.0,1.0
2025-03-19,23.78,23.87,23.2441,23.2441,6065,23.7631992606498,23.8531356750088,23.2276778778162,23.2276778778162,6069.28799519128,0.0,1.0
2025-03-20,23.57,23.805,23.56,23.63,8000,23.5533476271453,23.7881815979717,23.5433546922165,23.613305236718,8005.65605301406,0.0,1.0
2025-03-21,23.62,23.62,23.34,23.36,4019,23.6033123017892,23.6033123017892,23.3235101237833,23.3434959936408,4021.84145963294,0.0,1.0
2025-03-24,24.1,24.14,24.0117,24.02,2636,24.0829731783709,24.122944918086,23.9947355629497,24.0030296989406,2637.86366946813,0.0,1.0
2025-03-25,24.19,24.1997,24.11,24.15,7804,24.1729095927299,24.1826027396109,24.0929661132997,24.1329378530148,7809.51747971522,0.0,1.0
2025-03-26,23.97,24.18,23.92,24.18,4233,23.9530650242967,24.1629166578012,23.9031003496528,24.1629166578012,4235.99275905106,0.0,1.0
2025-03-27,23.9,23.96,23.85,23.96,1574,23.8831144797952,23.9430720893679,23.8331498051513,23.9430720893679,1575.11282843051,0.0,1.0
2025-03-28,23.435,23.69,23.32,23.69,7486,23.4184430056067,23.6732628462907,23.3035242539257,23.6732628462907,7491.2926516079,0.0,1.0
2025-03-31,24.17,24.27,23.55,23.55,8146,24.1529237228724,24.2528530721602,23.5333617572877,23.5333617572877,8151.75927598155,0.0,1.0
2025-04-01,24.04,24.15,23.85,24.09,9820,24.0230155687982,24.1329378530148,23.8331498051513,24.0729802434421,9826.94280507474,0.0,1.0
2025-04-02,24.24,24.24,23.71,23.71,23472,24.2228742673739,24.2228742673739,23.6932487161483,23.6932487161483,23488.5948595432,0.0,1.0
2025-04-03,22.87,23.17,22.8,23.17,18463,22.8538421821304,23.1536302299939,22.7838916376289,23.1536302299939,18476.0534633498,0.0,1.0
2025-04-04,21.78,22.0299,21.6516,22.0299,27038,21.7646122748929,22.0143357187632,21.6363029904073,22.0143357187632,27057.1160451742,0.0,1.0
2025-04-07,21.55,22.44,20.9,20.9,31535,21.5347747715308,22.4241459801926,20.8852340011598,20.8852340011598,31557.2954539748,0.0,1.0
2025-04-08,21.07,21.9501,20.87,21.95,29384,21.0551138949491,21.9345920980315,20.8552551963735,21.9344921686822,29404.7746827207,0.0,1.0
2025-04-09,22.73,22.7875,20.73,20.9,25025,22.7139410931274,22.7714004689679,20.7153541073705,20.8852340011598,25042.6928408346,0.0,1.0
2025-04-10,21.78,22.08,21.4669,22.08,2540,21.7646122748929,22.0644003227564,21.4517334822726,22.0644003227564,2541.79579683196,0.0,1.0
2025-04-11,22.23,22.23,22.1002,22.1002,695,22.2142943466882,22.2142943466882,22.0845860513125,22.0845860513125,695.491369605595,0.0,1.0
2025-04-14,22.34,22.63,22.17,22.63,3235,22.3242166309048,22.6140117438395,22.1543367371155,22.6140117438395,3237.28716643756,0.0,1.0
2025-04-15,22.41,22.48,22.34,22.48,443,22.3941671754063,22.4641177199078,22.3242166309048,22.4641177199078,443.313203935653,0.0,1.0
2025-04-16,22.04,22.19,21.8699,22.19,1387,22.0244285830413,22.174322606973,21.8544487599026,22.174322606973,1387.98061819131,0.0,1.0
2025-04-17,22.12,22.175,22.03,22.03,2612,22.1043720624715,22.1593332045798,22.0144356481125,22.0144356481125,2613.84670130909,0.0,1.0
2025-04-21,21.72,21.9,21.5874,21.9,5110,21.7046546653201,21.8845274940383,21.5721483481645,21.8845274940383,5113.61280386274,0.0,1.0
2025-04-22,22.16,22.16,21.92,21.985,6000,22.1443438021867,22.1443438021867,21.9045133638958,21.9694674409329,6004.24203976053,0.0,1.0
2025-04-23,22.4664,22.96,22.4664,22.96,3791,22.4505273284046,22.9437785964894,22.4505273284046,22.9437785964894,3793.68026212204,0.0,1.0
2025-04-24,22.8903,22.8903,22.81,22.85,8226,22.8741278400358,22.8741278400358,22.7938845725577,22.8338563122728,8231.81583651171,0.0,1.0
2025-04-25,22.97,22.97,22.74,22.74,1809,22.9537715314182,22.9537715314182,22.7239340280562,22.7239340280562,1810.2789749878,0.0,1.0
2025-04-28,23.09,23.09,22.82,23.0415,9475,23.0736867505636,23.0736867505636,22.8038775074865,23.025221016159,9481.69888778854,0.0,1.0
2025-04-29,23.265,23.2901,22.98,22.98,2411,23.2485631118174,23.2736453784886,22.963764466347,22.963764466347,2412.70459297711,0.0,1.0
2025-04-30,23.0846,23.0846,22.81,22.96,1554,23.0682905657021,23.0682905657021,22.7938845725577,22.9437785964894,1555.09868829798,0.0,1.0
2025-05-01,23.11,23.27,22.93,23.18,7159,23.0936726204212,23.2535595792818,22.9137997917031,23.1636231649227,7164.06146044096,0.0,1.0
2025-05-02,23.56,23.59,23.51,23.5266,1325,23.5433546922165,23.5733334970029,23.4933900175726,23.5099782895544,1325.93678378045,0.0,1.0
2025-05-05,23.46,23.58,23.46,23.46,3699,23.4434253429287,23.5633405620741,23.4434253429287,23.4434253429287,3701.61521751237,0.0,1.0
2025-05-06,23.24,23.31,23.18,23.21,1270,23.2235807744954,23.2935313189969,23.1636231649227,23.1936019697091,1270.89789841598,0.0,1.0
2025-05-07,23.16,23.32,23.16,23.25,4712,23.1436372950651,23.3035242539257,23.1436372950651,23.2335737094242,4715.33141522529,0.0,1.0
2025-05-08,23.45,23.6066,23.18,23.31,2544,23.4334324079999,23.5899217689846,23.1636231649227,23.2935313189969,2545.79862485847,0.0,1.0
2025-05-09,23.585,23.7,23.53,23.7,2724,23.5683370295385,23.6832557812195,23.5133758874302,23.6832557812195,2725.92588605128,0.0,1.0
2025-05-12,24.25,24.48,24.09,24.09,4121,24.2328672023026,24.4627047056647,24.0729802434421,24.0729802434421,4123.91357430887,0.0,1.0
2025-05-13,24.28,24.41,24.28,24.39,798,24.262846007089,24.3927541611632,24.262846007089,24.3727682913056,798.564191288152,0.0,1.0
2025-05-14,24.16,24.29,24.16,24.29,4007,24.1429307879436,24.2728389420178,24.1429307879436,24.2728389420178,4009.83297555341,0.0,1.0
2025-05-15,24.2495,24.2495,24.07,24.18,7901,24.2323675555562,24.2323675555562,24.0529943735845,24.1629166578012,7906.58605935801,0.0,1.0
2025-05-16,24.5653,24.5653,24.3301,24.3706,18494,24.5479444406072,24.5479444406072,24.3129106110822,24.3533819975438,18507.0753805553,0.0,1.0
2025-05-19,24.4798,24.4798,24.4,24.4,475,24.4625048469661,24.4625048469661,24.3827612262344,24.3827612262344,475.33582814771,0.0,1.0
2025-05-20,24.55,24.5582,24.4046,24.4046,2403,24.5326552501662,24.5408494568078,24.3873579763017,24.3873579763017,2404.6989369241,0.0,1.0
2025-05-21,23.98,23.995,23.9766,23.995,732,23.9630579592255,23.9780473616186,23.9596603613497,23.9780473616186,732.517528850785,0.0,1.0
2025-05-22,23.925,24.005,23.925,24.005,885,23.9080968171172,23.9880402965474,23.9080968171172,23.9880402965474,885.625700864678,0.0,1.0
2025-05-23,23.75,23.7803,23.75,23.7803,254,23.7332204558634,23.7634990486976,23.7332204558634,23.7634990486976,254.179579683196,0.0,1.0
2025-05-27,24.165,24.1664,24.15,24.15,1622,24.147927255408,24.149326266298,24.1329378530148,24.1329378530148,1623.1467647486,0.0,1.0
2025-05-28,23.9682,24.056,23.9682,24.056,494,23.9512662960095,24.0390042646842,23.9512662960095,24.0390042646842,494.349261273618,0.0,1.0
2025-05-29,24.05,24.05,23.9861,23.9861,3160,24.033008503727,24.033008503727,23.969153649532,23.969153649532,3162.23414094055,0.0,1.0
2025-05-30,24.1,24.11,24.02,24.02,473,24.0829731783709,24.0929661132997,24.0030296989406,24.0030296989406,473.334414134456,0.0,1.0
2025-06-02,24.04,24.04,23.94,24.007,4966,24.0230155687982,24.0230155687982,23.9230862195103,23.9900388835332,4969.51099490847,0.0,1.0
2025-06-03,24.323,24.323,24.2538,24.26,762,24.3058156272828,24.3058156272828,24.2366645175756,24.2428601372314,762.538739049588,0.0,1.0
2025-06-04,24.36,24.42,24.295,24.37,1882,24.3427894865193,24.402747096092,24.2778354094822,24.3527824214481,1883.33058647155,0.0,1.0
2025-06-05,24.255,24.3551,24.22,24.34,848,24.2469425609308,24.3470093080077,24.211954187827,24.3319143241829,848.281796697192,0.00908531,1.0
2025-06-06,24.4922,24.4922,24.3801,24.3905,2668,24.4840637637943,24.4840637637943,24.3720010030818,24.3823975482327,2668.88659621239,0.0,1.0
2025-06-09,24.635,24.68,24.6,24.66,1134,24.6268163260578,24.6718013771912,24.591827952954,24.6518080211319,1134.37683662101,0.0,1.0
2025-06-10,24.69,24.7799,24.47,24.68,1272,24.6817980552209,24.7716681907075,24.4618711385684,24.6718013771912,1272.42269504579,0.0,1.0
2025-06-11,24.5017,24.76,24.5017,24.75,2662,24.4935606079224,24.7517748014285,24.4935606079224,24.7417781233988,2662.88460236784,0.0,1.0
2025-06-12,24.35,24.35,24.25,24.26,5815,24.3419110022126,24.3419110022126,24.241944221916,24.2519408999457,5816.93236768179,0.0,1.0
2025-06-13,23.8962,24.01,23.8962,24.01,23973,23.8882617532268,24.0020239492043,23.8882617532268,24.0020239492043,23980.9664059219,0.0,1.0
2025-06-16,24.18,24.18,24.05,24.05,1986,24.1719674757084,24.1719674757084,24.0420106613229,24.0420106613229,1986.6599625479,0.0,1.0
2025-06-17,24.03,24.155,23.99,24.093,3225,24.0220173052636,24.1469757806343,23.9820305931449,24.0849963768504,3226.07169144863,0.0,1.0
2025-06-18,24.0,24.22,24.0,24.026,3006,23.9920272711746,24.211954187827,23.9920272711746,24.0180186340517,3006.99891612236,0.0,1.0
2025-06-20,23.93,24.185,23.9003,24.08,20069,23.922050524967,24.1769658147232,23.8923603912189,24.0720006954118,20075.6690777311,0.0,1.0
2025-06-23,24.17,24.17,24.04,24.05,35153,24.1619707976788,24.1619707976788,24.0320139832932,24.0420106613229,35164.6816029438,0.0,1.0
2025-06-24,24.35,24.41,24.1978,24.38,6898,24.3419110022126,24.4018910703905,24.1897615626012,24.3719010363015,6900.29225662408,0.0,1.0
2025-06-25,24.11,24.275,24.11,24.275,2477,24.1019907295008,24.2669359169901,24.1019907295008,24.2669359169901,2477.82312549404,0.0,1.0
2025-06-26,24.42,24.42,24.22,24.22,6841,24.4118877484202,24.4118877484202,24.211954187827,24.211954187827,6843.2733151008,0.0,1.0
2025-06-27,24.39,24.57,24.2699,24.57,2780,24.3818977143312,24.561837918865,24.261837611195,24.561837918865,2780.92381464409,0.0,1.0
2025-06-30,24.47,24.48,24.4,24.4704,1546,24.4618711385684,24.4718678165981,24.3918943923608,24.4622710056896,1546.51374728049,0.0,1.0
2025-07-01,24.54,24.6995,24.4,24.42,2810,24.531847884776,24.691294899349,24.3918943923608,24.4118877484202,2810.93378386688,0.0,1.0
2025-07-02,24.64,24.8,24.469,24.5,25155,24.6318146650726,24.7917615135471,24.4608714707655,24.4918611726574,25163.3591932993,0.0,1.0
2025-07-03,24.82,24.82,24.69,24.7,2560,24.8117548696064,24.8117548696064,24.6817980552209,24.6917947332505,2560.85070701039,0.0,1.0
2025-07-07,24.48,24.81,24.47,24.81,834,24.4718678165981,24.8017581915767,24.4618711385684,24.8017581915767,834.277144393228,0.0,1.0
2025-07-08,24.5807,24.625,24.52,24.54,7802,24.5725343643567,24.6168196480281,24.5118545287167,24.531847884776,7804.59266253714,0.0,1.0
2025-07-09,24.71,24.71,24.52,24.53,3416,24.7017914112802,24.7017914112802,24.5118545287167,24.5218512067464,3417.13516216698,0.0,1.0
2025-07-10,24.74,24.94,24.7185,24.72,12638,24.7317814453691,24.9317150059623,24.7102885876054,24.7117880893098,12642.199701249,0.0,1.0
2025-07-11,24.3954,24.56,24.3954,24.56,1484,24.3872959204672,24.5518412408353,24.3872959204672,24.5518412408353,1484.49314422008,0.0,1.0
2025-07-14,24.41,24.41,24.35,24.35,1226,24.4018910703905,24.4018910703905,24.3419110022126,24.3419110022126,1226.40740890419,0.0,1.0
2025-07-15,24.09,24.33,24.09,24.24,13610,24.0819973734415,24.3219176461532,24.0819973734415,24.2319475438863,13614.522704067,0.0,1.0
2025-07-16,24.195,24.26,24.1827,24.19,3906,24.1869624927529,24.2519408999457,24.1746665787764,24.1819641537381,3907.29799280569,0.0,1.0
2025-07-17,24.5649,24.57,24.5005,24.57,3889,24.5567396130699,24.561837918865,24.4923610065589,24.561837918865,3890.29234357945,0.0,1.0
2025-07-18,24.27,24.74,24.27,24.74,3959,24.2619375779753,24.7317814453691,24.2619375779753,24.7317814453691,3960.31560509927,0.0,1.0
2025-07-21,24.2405,24.46,24.2405,24.34,8278,24.2324473777878,24.4518744605388,24.2324473777878,24.3319143241829,8280.75084087188,0.0,1.0
2025-07-22,24.3072,24.34,24.26,24.26,4386,24.2991252202456,24.3319143241829,24.2519408999457,24.2519408999457,4387.45750037015,0.0,1.0
2025-07-23,24.6096,24.6299,24.47,24.47,1852,24.6014247638624,24.6217180202626,24.4618711385684,24.4618711385684,1852.61543335283,0.0,1.0
2025-07-24,24.3198,24.57,24.3198,24.57,2914,24.311721034563,24.561837918865,24.311721034563,24.561837918865,2914.96834383917,0.0,1.0
2025-07-25,24.4119,24.44,24.33,24.35,19808,24.4037904392161,24.4318811044795,24.3219176461532,24.3419110022126,19814.5823454929,0.0,1.0
2025-07-28,24.4006,24.49,24.4,24.45,17531,24.3924941930426,24.4818644946277,24.3918943923608,24.4418777825091,17536.825681484,0.0,1.0
2025-07-29,24.3294,24.55,24.3,24.55,15045,24.3213178454715,24.5418445628057,24.2919276120643,24.5418445628057,15049.9995652231,0.0,1.0
2025-07-30,24.415,24.6564,24.3199,24.47,10745,24.4068894094053,24.6482092170412,24.3118210013433,24.4618711385684,10748.5706432917,0.0,1.0
2025-07-31,24.1441,24.36,24.1441,24.35,2443,24.1360794015819,24.3519076802422,24.1360794015819,24.3419110022126,2443.81182704156,0.0,1.0
2025-08-01,23.9095,24.0,23.675,24.0,8211,23.9015573350062,23.9920272711746,23.6671352352108,23.9920272711746,8213.72857627434,0.0,1.0
2025-08-04,24.3151,24.3151,23.96,23.96,3094,24.3070225958891,24.3070225958891,23.952040559056,23.952040559056,3095.02815917583,0.0,1.0
2025-08-05,24.4327,24.52,24.21,24.52,14017,24.4245835295178,24.5118545287167,24.2019575097974,24.5118545287167,14021.6579531893,0.0,1.0
2025-08-06,24.69,24.709,24.59,24.6,1759,24.6817980552209,24.7007917434772,24.5818312749243,24.591827952954,1759.58452876221,0.0,1.0
2025-08-07,24.5739,24.5739,24.4485,24.54,26320,24.5657366232966,24.5657366232966,24.4403782808047,24.531847884776,26328.7463314505,0.0,1.0
2025-08-08,24.6364,24.73,24.6364,24.73,1852,24.6282158609819,24.7217847673395,24.6282158609819,24.7217847673395,1852.61543335283,0.0,1.0
2025-08-11,24.557,24.7,24.557,24.7,895,24.5488422374264,24.6917947332505,24.5488422374264,24.6917947332505,895.297415146212,0.0,1.0
2025-08-12,25.32,25.32,24.8728,24.8728,5860,25.3115887710892,25.3115887710892,24.864537329603,24.864537329603,5861.94732151597,0.0,1.0
2025-08-13,25.82,25.82,25.37,25.37,3084,25.811422672572,25.811422672572,25.3615721612375,25.3615721612375,3085.02483610158,0.0,1.0
2025-08-14,25.41,25.59,25.31,25.59,6401,25.4015588733561,25.5814990778899,25.3015920930595,25.5814990778899,6403.1270998334,0.0,1.0
2025-08-15,25.37,25.37,25.3299,25.33,1554,25.3615721612375,25.3615721612375,25.3214854823386,25.3215854491189,1554.5164057399,0.0,1.0
2025-08-18,25.4975,25.5336,25.4975,25.5336,550,25.4890298061156,25.5251178138027,25.4890298061156,25.5251178138027,550.182769084263,0.0,1.0
2025-08-19,25.4482,25.69,25.4,25.5574,1521,25.4397461834294,25.6814658581865,25.3915621953264,25.5489099075132,1521.50543959484,0.0,1.0
2025-08-20,25.3333,25.38,25.3333,25.38,389,25.3248843528686,25.3715688392671,25.3248843528686,25.3715688392671,389.129267588689,0.0,1.0
2025-08-21,25.4666,25.4851,25.38,25.38,1045,25.458140071004,25.4766339253588,25.3715688392671,25.3715688392671,1045.3472612601,0.0,1.0
2025-08-22,26.2051,26.22,26.1515,26.22,5365,26.1963947434941,26.2112897937582,26.1428125492551,26.2112897937582,5366.78282934012,0.0,1.0
2025-08-25,25.9244,26.045,25.9244,26.045,1341,25.9157879912016,26.0363479282393,25.9157879912016,26.0363479282393,1341.44562425818,0.0,1.0
2025-08-26,25.9106,25.97,25.9106,25.97,3580,25.9019925755207,25.9613728430168,25.9019925755207,25.9613728430168,3581.18966058484,0.0,1.0
2025-08-27,26.1326,26.1326,25.83,25.83,3199,26.1239188277791,26.1239188277791,25.8214193506017,25.8214193506017,3200.06305145555,0.0,1.0
2025-08-28,26.0999,26.0999,26.04,26.04,480,26.0912296906221,26.0912296906221,26.0313495892244,26.0313495892244,480.159507564448,0.0,1.0
2025-08-29,25.954,25.97,25.954,25.97,431,25.9453781581694,25.9613728430168,25.9453781581694,25.9613728430168,431.143224500577,0.0,1.0
2025-09-02,25.8495,25.87,25.7462,25.7462,667,25.8409128727595,25.8614060627203,25.7376471887131,25.7376471887131,667.221649053097,0.0,1.0
2025-09-03,25.7611,25.88,25.707,25.78,901,25.7525422389773,25.8714027407499,25.6984602108369,25.7714359604534,901.299408990767,0.0,1.0
2025-09-04,25.99,25.99,25.87,25.87,677,25.99,25.99,25.87,25.87,677,0.00863667,1.0
2025-09-05,25.955,26.11,25.955,26.11,368,25.955,26.11,25.955,26.11,368,0.0,1.0
2025-09-08,26.045,26.14,25.88,26.01,12650,26.045,26.14,25.88,26.01,12650,0.0,1.0
2025-09-09,25.9,25.9,25.9,25.9,253,25.9,25.9,25.9,25.9,253,0.0,1.0
2025-09-10,25.6959,25.809,25.6959,25.79,2578,25.6959,25.809,25.6959,25.79,2578,0.0,1.0
2025-09-11,26.3,26.3,25.76,25.76,1922,26.3,26.3,25.76,25.76,1922,0.0,1.0
2025-09-12,25.9398,26.001,25.9398,26.001,503,25.9398,26.001,25.9398,26.001,503,0.0,1.0
2025-09-15,25.825,25.851,25.825,25.851,2976,25.825,25.851,25.825,25.851,2976,0.0,1.0
2025-09-16,25.825,25.825,25.69,25.69,451,25.825,25.825,25.69,25.69,451,0.0,1.0
2025-09-17,25.7952,25.7952,25.7952,25.7952,90,25.7952,25.7952,25.7952,25.7952,90,0.0,1.0
2025-09-18,26.415,26.47,26.2702,26.2702,1141,26.415,26.47,26.2702,26.2702,1141,0.0,1.0
2025-09-19,26.1203,26.361,26.12,26.34,2009,26.1203,26.361,26.12,26.34,2009,0.0,1.0
2025-09-22,26.36,26.36,26.17,26.17,2573,26.36,26.36,26.17,26.17,2573,0.0,1.0
2025-09-23,26.2543,26.53,26.2543,26.53,681,26.2543,26.53,26.2543,26.53,681,0.0,1.0
2025-09-24,25.9045,26.0597,25.89,26.0597,3618,25.9045,26.0597,25.89,26.0597,3618,0.0,1.0
2025-09-25,25.705,25.705,25.659,25.66,574,25.705,25.705,25.659,25.66,574,0.0,1.0
2025-09-26,25.955,25.955,25.7999,25.8,1173,25.955,25.955,25.7999,25.8,1173,0.0,1.0
2025-09-29,25.8627,26.11,25.83,26.11,12830,25.8627,26.11,25.83,26.11,12830,0.0,1.0
2025-09-30,25.955,25.955,25.77,25.8,8383,25.955,25.955,25.77,25.8,8383,0.0,1.0
2025-10-01,25.9848,25.99,25.8,25.8,1552,25.9848,25.99,25.8,25.8,1552,0.0,1.0
2025-10-02,26.0,26.01,25.855,26.01,470,26.0,26.01,25.855,26.01,470,0.0,1.0
2025-10-03,26.025,26.235,26.025,26.07,3322,26.025,26.235,26.025,26.07,3322,0.0,1.0
2025-10-06,25.995,26.03,25.995,26.03,544,25.995,26.03,25.995,26.03,544,0.0,1.0
2025-10-07,25.67,25.67,25.635,25.635,499,25.67,25.67,25.635,25.635,499,0.0,1.0
2025-10-08,25.78,25.78,25.71,25.71,3132,25.78,25.78,25.71,25.71,3132,0.0,1.0
2025-10-09,25.5604,25.8,25.5604,25.74,2060,25.5604,25.8,25.5604,25.74,2060,0.0,1.0
2025-10-10,24.715,25.3901,24.715,25.39,1145,24.715,25.3901,24.715,25.39,1145,0.0,1.0
2025-10-13,25.1252,25.1252,25.07,25.07,316,25.1252,25.1252,25.07,25.07,316,0.0,1.0
2025-10-14,25.3256,25.3256,25.14,25.14,247,25.3256,25.3256,25.14,25.14,247,0.0,1.0
2025-10-15,25.5663,25.69,25.42,25.69,3015,25.5663,25.69,25.42,25.69,3015,0.0,1.0
2025-10-16,25.4531,25.6712,25.121,25.6712,36659,25.4531,25.6712,25.121,25.6712,36659,0.0,1.0
2025-10-17,25.4334,25.486,25.36,25.486,1183,25.4334,25.486,25.36,25.486,1183,0.0,1.0
2025-10-20,25.777,25.805,25.61,25.61,1395,25.777,25.805,25.61,25.61,1395,0.0,1.0
2025-10-21,25.8841,25.8841,25.8841,25.8841,123,25.8841,25.8841,25.8841,25.8841,123,0.0,1.0
2025-10-22,25.6805,25.83,25.64,25.83,32610,25.6805,25.83,25.64,25.83,32610,0.0,1.0
2025-10-23,26.071,26.08,26.071,26.08,351,26.071,26.08,26.071,26.08,351,0.0,1.0
2025-10-24,26.1198,26.32,26.1198,26.32,271,26.1198,26.32,26.1198,26.32,271,0.0,1.0
2025-10-27,26.0839,26.29,26.065,26.29,2223,26.0839,26.29,26.065,26.29,2223,0.0,1.0
2025-10-28,26.125,26.18,26.115,26.15,2832,26.125,26.18,26.115,26.15,2832,0.0,1.0
2025-10-29,25.745,26.117,25.745,25.985,1634,25.745,26.117,25.745,25.985,1634,0.0,1.0
2025-10-30,25.62,25.8411,25.62,25.84,2149,25.62,25.8411,25.62,25.84,2149,0.0,1.0
2025-10-31,25.4618,25.58,25.4199,25.58,612,25.4618,25.58,25.4199,25.58,612,0.0,1.0
2025-11-03,25.6124,25.6124,25.2703,25.37,9118,25.6124,25.6124,25.2703,25.37,9118,0.0,1.0
2025-11-04,25.238,25.53,25.238,25.53,1990,25.238,25.53,25.238,25.53,1990,0.0,1.0
2025-11-05,25.6002,25.6002,25.55,25.55,739,25.6002,25.6002,25.55,25.55,739,0.0,1.0
2025-11-06,25.2799,25.2799,25.2799,25.2799,76,25.2799,25.2799,25.2799,25.2799,76,0.0,1.0
2025-11-07,25.325,25.325,25.03,25.03,2981,25.325,25.325,25.03,25.03,2981,0.0,1.0
2025-11-10,25.63,25.665,25.455,25.58,1992,25.63,25.665,25.455,25.58,1992,0.0,1.0
2025-11-11,25.795,25.795,25.6899,25.69,1202,25.795,25.795,25.6899,25.69,1202,0.0,1.0
2025-11-12,25.7825,26.0201,25.7825,25.98,3543,25.7825,26.0201,25.7825,25.98,3543,0.0,1.0
2025-11-13,25.2322,25.47,25.18,25.4401,1660,25.2322,25.47,25.18,25.4401,1660,0.0,1.0
2025-11-14,25.2056,25.282,25.2056,25.282,161,25.2056,25.282,25.2056,25.282,161,0.0,1.0
2025-11-17,24.7285,25.14,24.71,25.14,2043,24.7285,25.14,24.71,25.14,2043,0.0,1.0
2025-11-18,24.7487,24.7602,24.65,24.65,2104,24.7487,24.7602,24.65,24.65,2104,0.0,1.0
2025-11-19,24.6688,24.73,24.6688,24.73,427,24.6688,24.73,24.6688,24.73,427,0.0,1.0
2025-11-20,24.2665,24.2665,24.2665,24.2665,48,24.2665,24.2665,24.2665,24.2665,48,0.0,1.0
2025-11-21,24.8242,24.9211,24.24,24.24,1016,24.8242,24.9211,24.24,24.24,1016,0.0,1.0
2025-11-24,25.1107,25.1107,24.91,24.99,26935,25.1107,25.1107,24.91,24.99,26935,0.0,1.0
2025-11-25,25.4856,25.55,25.19,25.19,21561,25.4856,25.55,25.19,25.19,21561,0.0,1.0
2025-11-26,25.532,25.7201,25.47,25.48,4571,25.532,25.7201,25.47,25.48,4571,0.0,1.0