date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-21,19.8055,20.05,19.75,20.05,11879,19.1681086380321,19.4047400061873,19.114394769187,19.4047400061873,12274.0088207343,0.0,1.0
2023-06-22,19.9198,19.94,19.9,19.91,29408,19.2787301733292,19.2982800859539,19.2595673876872,19.2692455622539,30385.8953952484,0.0,1.0
2023-06-23,19.688,19.99,19.688,19.99,24830,19.0543900868736,19.3466709587873,19.0543900868736,19.3466709587873,25655.6645356372,0.0,1.0
2023-06-26,19.4989,19.71,19.4989,19.71,29643,18.8713758058178,19.0756820709203,18.8713758058178,19.0756820709203,30628.7097796976,0.0,1.0
2023-06-27,19.6859,19.71,19.45,19.55,2990,19.0523576702146,19.0756820709203,18.8240495321867,18.9208312778535,3089.42557235422,0.0,1.0
2023-06-28,19.6584,19.8,19.6584,19.8,4320,19.0257426901563,19.1627856420204,19.0257426901563,19.1627856420204,4463.65166306695,0.0,1.0
2023-06-29,19.5019,20.4277,19.495,19.68,13654,18.8742792581878,19.7702846595707,18.8676013177368,19.0466475472203,14108.032362851,0.0,1.0
2023-06-30,19.8,19.85,19.7,19.7,7618,19.1627856420204,19.2111765148538,19.0660038963536,19.0660038963536,7871.31906695465,0.0,1.0
2023-07-03,19.83,19.95,19.775,19.95,3274,19.1918201657204,19.3079582605206,19.1385902056037,19.3079582605206,3382.86933909288,0.0,1.0
2023-07-05,19.8053,20.14,19.79,20.14,3915,19.1679150745408,19.4918435772874,19.1531074674537,19.4918435772874,4045.18431965442,0.0,1.0
2023-07-06,19.5798,19.77,19.55,19.77,7004,18.9496722380622,19.1337511183204,18.9208312778535,19.1337511183204,7236.90190928725,0.0,1.0
2023-07-07,19.5606,19.67,19.56,19.57,2968,18.9310901428942,19.0369693726536,18.9305094524202,18.9401876269868,3066.69401295896,0.0,1.0
2023-07-10,19.545,19.86,19.54,19.86,4374,18.9159921905702,19.2208546894205,18.9111531032868,19.2208546894205,4519.44730885528,0.0,1.0
2023-07-11,19.4413,19.49,19.39,19.49,2572,18.8156295203137,18.8627622304534,18.7659804847867,18.8627622304534,2657.52594384449,0.0,1.0
2023-07-12,19.53,19.89,19.53,19.89,2729,18.9014749287201,19.2498892131205,18.9014749287201,19.2498892131205,2819.74661771059,0.0,1.0
2023-07-13,19.7767,19.7799,19.64,19.64,825,19.1402354952801,19.1433325111414,19.0079348489536,19.0079348489536,852.433477321813,0.0,1.0
2023-07-14,19.8062,19.885,19.7899,19.885,3965,19.1687861102518,19.2450501258372,19.1530106857081,19.2450501258372,4096.84695464362,0.0,1.0
2023-07-17,20.03,20.04,19.9614,19.9614,2809,19.385383657054,19.3950618316207,19.3189913795266,19.3189913795266,2902.4068336933,0.0,1.0
2023-07-18,20.2092,20.2092,20.15,20.15,299,19.5588165452888,19.5588165452888,19.5015217518541,19.5015217518541,308.942557235422,0.0,1.0
2023-07-19,20.1741,20.3,20.1741,20.3,2457,19.5248461525598,19.6466943703543,19.5248461525598,19.6466943703543,2538.70188336933,0.0,1.0
2023-07-20,19.9208,20.06,19.9208,20.06,1570,19.2796979907859,19.414418180754,19.2796979907859,19.414418180754,1622.20673866091,0.0,1.0
2023-07-21,19.6838,20.25,19.6838,20.25,1801,19.0503252535556,19.5983034975209,19.0503252535556,19.5983034975209,1860.88811231102,0.0,1.0
2023-07-24,19.6326,19.66,19.63,19.66,931,19.0007729997742,19.0272911980869,18.9982566743869,19.0272911980869,961.958263498923,0.0,1.0
2023-07-25,19.7942,19.83,19.64,19.6702,1495,19.1571723007717,19.1918201657204,19.0079348489536,19.037162936145,1544.71278617711,0.0,1.0
2023-07-26,19.7266,19.76,19.7266,19.76,2213,19.091747840701,19.1240729437537,19.091747840701,19.1240729437537,2286.58822462203,0.0,1.0
2023-07-27,19.4213,19.61,19.405,19.61,3030,18.7962731711804,18.9789003252536,18.7804977466367,18.9789003252536,3130.75568034557,0.0,1.0
2023-07-28,19.5995,19.5995,19.5995,19.5995,7,18.9687382419585,18.9687382419585,18.9687382419585,18.9687382419585,7.23276889848814,0.0,1.0
2023-07-31,19.6335,19.645,19.55,19.6,2460,19.0016440354852,19.0127739362369,18.9208312778535,18.9692221506869,2541.80164146869,0.0,1.0
2023-08-01,19.4832,19.58,19.4832,19.525,2041,18.8561810717481,18.9498658015535,18.8561810717481,18.8966358414368,2108.86876025918,0.0,1.0
2023-08-02,19.1721,19.47,19.08,19.47,19791,18.5550930609788,18.8434058813201,18.4659570732197,18.8434058813201,20449.1041814255,0.0,1.0
2023-08-03,19.1898,19.1898,19.1898,19.1898,176,18.5722234299618,18.5722234299618,18.5722234299618,18.5722234299618,181.852475161987,0.0,1.0
2023-08-04,19.084,19.2899,19.06,19.06,2835,18.4698283430463,18.6691019573742,18.4466007240863,18.4466007240863,2929.2714038877,0.0,1.0
2023-08-07,19.1097,19.1097,18.99,18.99,287,18.4947012516827,18.4947012516827,18.3788535021196,18.3788535021196,296.543524838013,0.0,1.0
2023-08-08,19.1512,19.1512,18.9901,18.9901,328,18.5348656761344,18.5348656761344,18.3789502838653,18.3789502838653,338.906885529158,0.0,1.0
2023-08-09,19.126,19.3004,19.126,19.3004,2909,18.5104766762264,18.6792640406692,18.5104766762264,18.6792640406692,3005.7321036717,0.0,1.0
2023-08-10,19.0929,19.15,19.0929,19.15,114,18.4784419184107,18.5337042951864,18.4784419184107,18.5337042951864,117.790807775378,0.0,1.0
2023-08-11,18.9214,18.9755,18.9214,18.9755,502,18.3124612245922,18.3648201489979,18.3124612245922,18.3648201489979,518.692855291576,0.0,1.0
2023-08-14,19.059,19.19,18.89,19.19,478,18.4456329066297,18.5724169934531,18.2820717564528,18.5724169934531,493.894790496759,0.0,1.0
2023-08-15,18.9298,18.9298,18.9298,18.9298,141,18.3205908912282,18.3205908912282,18.3205908912282,18.3205908912282,145.688630669546,0.0,1.0
2023-08-16,18.7605,18.91,18.7605,18.91,886,18.1567393958143,18.3014281055862,18.1567393958143,18.3014281055862,915.461892008642,0.0,1.0
2023-08-17,18.5512,18.69,18.5512,18.6151,1307,17.9541752021338,18.0885082651193,17.9541752021338,18.0160187376149,1350.46127861771,0.0,1.0
2023-08-18,18.4708,18.4708,18.37,18.37,1292,17.8763626786177,17.8763626786177,17.7788066789856,17.7788066789856,1334.96248812095,0.0,1.0
2023-08-21,18.8493,18.8493,18.64,18.64,2208,18.2426815859664,18.2426815859664,18.0401173922859,18.0401173922859,2281.42196112311,0.0,1.0
2023-08-22,18.8347,18.8347,18.8347,18.8347,81,18.2285514510991,18.2285514510991,18.2285514510991,18.2285514510991,83.6934686825054,0.0,1.0
2023-08-23,19.0435,19.0435,18.94,18.94,221,18.4306317360513,18.4306317360513,18.3304626292862,18.3304626292862,228.348846652268,0.0,1.0
2023-08-24,18.874,18.874,18.874,18.874,80,18.2665866771461,18.2665866771461,18.2665866771461,18.2665866771461,82.6602159827215,0.0,1.0
2023-08-25,19.0042,19.0042,19.0042,19.0042,80,18.3925965100043,18.3925965100043,18.3925965100043,18.3925965100043,82.6602159827212,0.0,1.0
2023-08-28,19.0652,19.0652,19.0201,19.06,518,18.451633374861,18.451633374861,18.4079848075653,18.4466007240863,535.224898488121,0.0,1.0
2023-08-29,19.4913,19.4913,19.4548,19.4548,363,18.8640203931471,18.8640203931471,18.8286950559787,18.8286950559787,375.070730021598,0.0,1.0
2023-08-30,19.6433,19.6433,19.58,19.58,6050,19.0111286465606,19.0111286465606,18.9498658015535,18.9498658015535,6251.1788336933,0.0,1.0
2023-08-31,19.8462,19.8462,19.8413,19.8413,251,19.2074988085185,19.2074988085185,19.2027565029808,19.2027565029808,259.346427645788,0.0,1.0
2023-09-01,19.7865,19.82,19.7701,19.7956,3212,19.1497201063554,19.1821419911538,19.1338479000661,19.1585272452111,3318.80767170626,0.0,1.0
2023-09-05,19.884,19.89,19.7801,19.7801,1155,19.2440823083805,19.2498892131205,19.1435260746327,19.1435260746327,1193.40686825054,0.0,1.0
2023-09-06,19.8251,19.8251,19.8,19.8,101,19.1870778601828,19.1870778601828,19.1627856420204,19.1627856420204,104.358522678186,0.0,1.0
2023-09-07,19.8865,19.92,19.78,19.78,1666,19.2465018520222,19.2789237368205,19.1434292928871,19.1434292928871,1721.39899784017,0.0,1.0
2023-09-08,19.9739,20.0293,19.9739,20.0293,311,19.3310890977349,19.3847061848343,19.3310890977349,19.3847061848343,321.34158963283,0.0,1.0
2023-09-11,20.2157,20.2157,20.17,20.17,371,19.5651073587572,19.5651073587572,19.5208781009875,19.5208781009875,383.33675161987,0.0,1.0
2023-09-12,20.1851,20.2758,20.1851,20.2758,1201,19.5354921445831,19.6232731879029,19.5354921445831,19.6232731879029,1240.93649244061,0.0,1.0
2023-09-13,20.1543,20.1543,20.08,20.08,1790,19.5056833669178,19.5056833669178,19.4337745298874,19.4337745298874,1849.52233261339,0.0,1.0
2023-09-14,20.1413,20.1413,20.1413,20.1413,50,19.4931017399811,19.4931017399811,19.4931017399811,19.4931017399811,51.6626349892009,0.0,1.0
2023-09-15,19.95,19.95,19.95,19.95,50,19.3079582605206,19.3079582605206,19.3079582605206,19.3079582605206,51.6626349892008,0.0,1.0
2023-09-18,19.863,19.9,19.85,19.88,1666,19.2237581417905,19.2595673876872,19.2111765148538,19.2402110385538,1721.39899784017,0.0,1.0
2023-09-19,19.7538,19.78,19.7538,19.7659,232,19.1180724755224,19.1434292928871,19.1180724755224,19.1297830667481,239.714626349892,0.0,1.0
2023-09-20,19.5285,19.5285,19.5285,19.5285,1,18.9000232025351,18.9000232025351,18.9000232025351,18.9000232025351,1.03325269978402,0.0,1.0
2023-09-21,19.3417,19.3417,19.3417,19.3417,15,18.7192349016296,18.7192349016296,18.7192349016296,18.7192349016296,15.4987904967603,0.0,1.0
2023-09-22,19.3909,19.5699,19.3909,19.5699,1158,18.7668515204977,18.9400908452412,18.7668515204977,18.9400908452412,1196.50662634989,0.0,1.0
2023-09-25,19.4997,19.4997,19.4997,19.4997,2,18.8721500597831,18.8721500597831,18.8721500597831,18.8721500597831,2.06650539956804,0.0,1.0
2023-09-26,19.3099,19.4575,19.3099,19.41,2217,18.6884583065076,18.8313081631117,18.6884583065076,18.78533683392,2290.72123542116,0.0,1.0
2023-09-27,19.3216,19.3216,19.21,19.21,507,18.6997817707506,18.6997817707506,18.5917733425865,18.5917733425865,523.859118790496,0.0,1.0
2023-09-28,19.4396,19.4801,19.4396,19.48,234,18.8139842306374,18.8531808376324,18.8139842306374,18.8530840558868,241.78113174946,0.0,1.0
2023-09-29,19.4009,19.4009,19.4009,19.4009,234,18.7765296950643,18.7765296950643,18.7765296950643,18.7765296950643,241.781131749461,0.0,1.0
2023-10-02,19.4431,19.4431,19.42,19.42,500,18.8173715917357,18.8173715917357,18.7950150084867,18.7950150084867,516.626349892009,0.0,1.0
2023-10-03,19.0772,19.14,19.06,19.14,1386,18.463247184341,18.5240261206197,18.4466007240863,18.5240261206197,1432.08824190065,0.0,1.0
2023-10-04,19.2615,19.2615,19.2615,19.2615,25,18.6416159416049,18.6416159416049,18.6416159416049,18.6416159416049,25.8313174946004,0.0,1.0
2023-10-05,19.0953,19.0953,19.0953,19.0953,25,18.4807646803067,18.4807646803067,18.4807646803067,18.4807646803067,25.8313174946004,0.0,1.0
2023-10-06,19.3447,19.3447,19.3447,19.3447,0,18.7221383539996,18.7221383539996,18.7221383539996,18.7221383539996,0,0.0,1.0
2023-10-09,19.3026,19.3026,19.3026,19.3026,0,18.6813932390739,18.6813932390739,18.6813932390739,18.6813932390739,0,0.0,1.0
2023-10-10,19.4092,19.4787,19.4092,19.4787,250,18.7845625799547,18.8518258931931,18.7845625799547,18.8518258931931,258.313174946004,0.0,1.0
2023-10-11,19.5788,19.5788,19.5788,19.5788,15,18.9487044206055,18.9487044206055,18.9487044206055,18.9487044206055,15.4987904967603,0.0,1.0
2023-10-12,19.3936,19.3936,19.3936,19.3936,111,18.7694646276307,18.7694646276307,18.7694646276307,18.7694646276307,114.691049676026,0.0,1.0
2023-10-13,19.2016,19.34,19.15,19.34,1129,18.5836436759505,18.7175896119533,18.5337042951864,18.7175896119533,1166.54229805615,0.0,1.0
2023-10-16,19.4921,19.4921,19.4921,19.4921,55,18.8647946471124,18.8647946471124,18.8647946471124,18.8647946471124,56.8288984881211,0.0,1.0
2023-10-17,19.5183,19.5183,19.5183,19.5183,55,18.8901514644771,18.8901514644771,18.8901514644771,18.8901514644771,56.828898488121,0.0,1.0
2023-10-18,19.1794,19.1794,19.1794,19.1794,20,18.5621581284124,18.5621581284124,18.5621581284124,18.5621581284124,20.6650539956804,0.0,1.0
2023-10-19,19.1334,19.1334,19.1334,19.1334,61,18.5176385254057,18.5176385254057,18.5176385254057,18.5176385254057,63.0284146868252,0.0,1.0
2023-10-20,18.875,18.875,18.875,18.875,21,18.2675544946028,18.2675544946028,18.2675544946028,18.2675544946028,21.6983066954644,0.0,1.0
2023-10-23,18.9388,18.99,18.71,18.7101,3800,18.3293012483382,18.3788535021196,18.1078646142526,18.1079613959983,3926.36025917926,0.0,1.0
2023-10-24,19.1607,19.1607,19.1607,19.1607,8,18.5440599419728,18.5440599419728,18.5440599419728,18.5440599419728,8.26602159827212,0.0,1.0
2023-10-25,18.7385,18.81,18.7385,18.81,490,18.1354474117677,18.2046463599194,18.1354474117677,18.2046463599194,506.293822894167,0.0,1.0
2023-10-26,18.5396,18.5396,18.5396,18.5396,25,17.9429485196365,17.9429485196365,17.9429485196365,17.9429485196365,25.8313174946004,0.0,1.0
2023-10-27,18.3165,18.35,18.3165,18.35,150,17.7270284450539,17.7594503298523,17.7270284450539,17.7594503298523,154.987904967602,0.0,1.0
2023-10-30,18.4696,18.4696,18.4,18.4001,736,17.8752012976697,17.8752012976697,17.8078412026856,17.8079379844313,760.473987041037,0.0,1.0
2023-10-31,18.4787,18.4787,18.4787,18.4787,736,17.8840084365254,17.8840084365254,17.8840084365254,17.8840084365254,760.473987041036,0.0,1.0
2023-11-01,18.4604,18.4604,18.4604,18.4604,19,17.8662973770684,17.8662973770684,17.8662973770684,17.8662973770684,19.6318012958963,0.0,1.0
2023-11-02,18.8456,18.8456,18.77,18.77,973,18.2391006613768,18.2391006613768,18.1659336616527,18.1659336616527,1005.35487688985,0.0,1.0
2023-11-03,18.9984,18.9984,18.9984,18.9984,25,18.3869831687556,18.3869831687556,18.3869831687556,18.3869831687556,25.8313174946004,0.0,1.0
2023-11-06,18.9898,18.9898,18.9898,18.9898,10,18.3786599386282,18.3786599386282,18.3786599386282,18.3786599386282,10.3325269978402,0.0,1.0
2023-11-07,19.0701,19.0701,18.88,18.88,414,18.4563756803987,18.4563756803987,18.2723935818861,18.2723935818861,427.766617710582,0.0,1.0
2023-11-08,19.1571,19.1571,19.1571,19.1571,32,18.5405757991288,18.5405757991288,18.5405757991288,18.5405757991288,33.0640863930885,0.0,1.0
2023-11-09,18.9034,19.15,18.9034,19.15,128,18.2950405103722,18.5337042951864,18.2950405103722,18.5337042951864,132.256345572354,0.0,1.0
2023-11-10,19.0644,19.0644,19.0644,19.0644,128,18.4508591208957,18.4508591208957,18.4508591208957,18.4508591208957,132.256345572354,0.0,1.0
2023-11-13,19.1725,19.1725,19.1725,19.1725,7,18.5554801879614,18.5554801879614,18.5554801879614,18.5554801879614,7.23276889848813,0.0,1.0
2023-11-14,19.4627,19.4627,19.4497,19.4497,601,18.8363408138864,18.8363408138864,18.8237591869497,18.8237591869497,620.984872570195,0.0,1.0
2023-11-15,19.6082,19.92,19.6082,19.92,265,18.9771582538316,19.2789237368205,18.9771582538316,19.2789237368205,273.811965442764,0.0,1.0
2023-11-16,19.5165,19.5526,19.5165,19.5526,174,18.8884093930551,18.9233476032408,18.8884093930551,18.9233476032408,179.785969762419,0.0,1.0
2023-11-17,19.5877,19.5877,19.5877,19.5877,2,18.9573179959699,18.9573179959699,18.9573179959699,18.9573179959699,2.06650539956803,0.0,1.0
2023-11-20,19.8174,19.825,19.7926,19.825,504,19.1796256657664,19.1869810784371,19.1556237928411,19.1869810784371,520.759360691146,0.0,1.0
2023-11-21,19.7291,19.7291,19.72,19.72,200,19.0941673843427,19.0941673843427,19.085360245487,19.085360245487,206.650539956803,0.0,1.0
2023-11-22,19.8586,19.8699,19.8586,19.8699,102,19.2194997449811,19.2304360822415,19.2194997449811,19.2304360822415,105.39177537797,0.0,1.0
2023-11-24,19.8296,19.8296,19.8296,19.8296,17,19.1914330387378,19.1914330387378,19.1914330387378,19.1914330387378,17.5652958963283,0.0,1.0
2023-11-27,19.7984,19.7984,19.78,19.78,192,19.1612371340898,19.1612371340898,19.1434292928871,19.1434292928871,198.384518358531,0.0,1.0
2023-11-28,19.6782,19.6782,19.6782,19.6782,192,19.0449054757983,19.0449054757983,19.0449054757983,19.0449054757983,198.384518358531,0.0,1.0
2023-11-29,19.6296,19.6296,19.6296,19.6296,131,18.9978695474042,18.9978695474042,18.9978695474042,18.9978695474042,135.356103671707,0.0,1.0
2023-11-30,19.676,19.676,19.676,19.676,66,19.0427762773936,19.0427762773936,19.0427762773936,19.0427762773936,68.1946781857452,0.0,1.0
2023-12-01,19.7814,19.7814,19.7814,19.7814,0,19.1447842373264,19.1447842373264,19.1447842373264,19.1447842373264,0,0.0,1.0
2023-12-04,19.6295,19.6295,19.6295,19.6295,62,18.9977727656586,18.9977727656586,18.9977727656586,18.9977727656586,64.061667386609,0.0,1.0
2023-12-05,19.6153,19.6153,19.6153,19.6153,1,18.9840297577739,18.9840297577739,18.9840297577739,18.9840297577739,1.03325269978402,0.0,1.0
2023-12-06,19.5373,19.5373,19.5373,19.5373,193,18.9085399961538,18.9085399961538,18.9085399961538,18.9085399961538,199.417771058316,0.0,1.0
2023-12-07,19.768,19.768,19.768,19.768,40,19.1318154834071,19.1318154834071,19.1318154834071,19.1318154834071,41.3301079913606,0.0,1.0
2023-12-08,19.7899,19.7899,19.7899,19.7899,34,19.1530106857081,19.1530106857081,19.1530106857081,19.1530106857081,35.1305917926565,0.0,1.0
2023-12-11,19.8,19.8,19.66,19.66,1193,19.1627856420204,19.1627856420204,19.0272911980869,19.0272911980869,1232.67047084233,0.0,1.0
2023-12-12,19.7952,19.7952,19.7952,19.7952,2,19.1581401182284,19.1581401182284,19.1581401182284,19.1581401182284,2.06650539956804,0.0,1.0
2023-12-13,19.96,19.96,19.79,19.79,460,19.3176364350873,19.3176364350873,19.1531074674537,19.1531074674537,475.296241900647,0.0,1.0
2023-12-14,20.0799,20.0799,20.0799,20.0799,4,19.4336777481417,19.4336777481417,19.4336777481417,19.4336777481417,4.13301079913607,0.0,1.0
2023-12-15,20.0455,20.05,20.0455,20.05,100,19.4003848276323,19.4047400061873,19.4003848276323,19.4047400061873,103.325269978402,0.0,1.0
2023-12-18,20.0837,20.0837,20.0837,20.0837,5,19.437355454477,19.437355454477,19.437355454477,19.437355454477,5.1662634989201,0.0,1.0
2023-12-19,20.1781,20.2,20.1781,20.2,12002,19.5287174223865,19.5499126246875,19.5287174223865,19.5499126246875,12401.0989028078,0.0,1.0
2023-12-20,19.8262,19.85,19.8262,19.85,200,19.1881424593851,19.2111765148538,19.1881424593851,19.2111765148538,206.650539956804,0.0,1.0
2023-12-21,20.0889,20.0889,20.0704,20.0704,1274,19.4423881052517,19.4423881052517,19.4244834823034,19.4244834823034,1316.36393952484,0.0,1.0
2023-12-22,20.1604,20.1604,20.1604,20.1604,13,19.5115870534035,19.5115870534035,19.5115870534035,19.5115870534035,13.4322850971922,0.0,1.0
2023-12-26,20.2789,20.2789,20.2603,20.2603,127,19.6262734220186,19.6262734220186,19.6082720173246,19.6082720173246,131.22309287257,0.0,1.0
2023-12-27,20.275,20.275,20.275,20.275,2,19.6224989339376,19.6224989339376,19.6224989339376,19.6224989339376,2.06650539956803,0.0,1.0
2023-12-28,20.2926,20.2926,20.2926,20.2926,2,19.6395325211749,19.6395325211749,19.6395325211749,19.6395325211749,2.06650539956804,0.0,1.0
2023-12-29,20.2078,20.2078,20.2078,20.2078,0,19.5574616008495,19.5574616008495,19.5574616008495,19.5574616008495,0,0.0,1.0
2024-01-02,20.0902,20.0902,20.0902,20.0902,0,19.4436462679454,19.4436462679454,19.4436462679454,19.4436462679454,0,0.0,1.0
2024-01-03,20.0613,20.0613,20.0613,20.0613,0,19.4156763434477,19.4156763434477,19.4156763434477,19.4156763434477,0,0.0,1.0
2024-01-04,20.1205,20.22,20.1205,20.22,1579,19.4729711368824,19.5692689738209,19.4729711368824,19.5692689738209,1631.50601295896,0.0,1.0
2024-01-05,20.1594,20.1594,20.1,20.1,228,19.5106192359468,19.5106192359468,19.4531308790207,19.4531308790207,235.581615550756,0.0,1.0
2024-01-08,20.3597,20.3597,20.3597,20.3597,35,19.7044730725173,19.7044730725173,19.7044730725173,19.7044730725173,36.1638444924407,0.0,1.0
2024-01-09,20.3475,20.3475,20.3475,20.3475,35,19.692665699546,19.692665699546,19.692665699546,19.692665699546,36.1638444924406,0.0,1.0
2024-01-10,20.3069,20.3069,20.3069,20.3069,51,19.6533723108053,19.6533723108053,19.6533723108053,19.6533723108053,52.6958876889848,0.0,1.0
2024-01-11,20.3951,20.3951,20.3951,20.3951,100,19.7387338104834,19.7387338104834,19.7387338104834,19.7387338104834,103.325269978402,0.0,1.0
2024-01-12,20.4283,20.4283,20.4283,20.4283,112,19.7708653500447,19.7708653500447,19.7708653500447,19.7708653500447,115.72430237581,0.0,1.0
2024-01-16,20.42,20.495,20.42,20.47,1954,19.7628324651544,19.8354187744045,19.7628324651544,19.8112233379878,2018.97577537797,0.0,1.0
2024-01-17,20.3572,20.3572,20.315,20.315,285,19.7020535288757,19.7020535288757,19.6612116322043,19.6612116322043,294.477019438444,0.0,1.0
2024-01-18,20.3297,20.3297,20.3297,20.3297,74,19.6754385488173,19.6754385488173,19.6754385488173,19.6754385488173,76.4606997840173,0.0,1.0
2024-01-19,20.2451,20.2451,20.19,20.2157,1428,19.5935611919832,19.5935611919832,19.5402344501208,19.5651073587572,1475.48485529158,0.0,1.0
2024-01-22,20.1683,20.1683,20.1683,20.1683,0,19.5192328113111,19.5192328113111,19.5192328113111,19.5192328113111,0,0.0,1.0
2024-01-23,20.231,20.231,20.15,20.1501,967,19.5799149658442,19.5799149658442,19.5015217518541,19.5016185335998,999.155360691145,0.0,1.0
2024-01-24,20.4132,20.4132,20.25,20.25,635,19.7562513064491,19.7562513064491,19.5983034975209,19.5983034975209,656.115464362849,0.0,1.0
2024-01-25,20.2054,20.2054,20.2054,20.2054,337,19.5551388389535,19.5551388389535,19.5551388389535,19.5551388389535,348.206159827214,0.0,1.0
2024-01-26,20.2807,20.34,20.2807,20.3,3086,19.6280154934406,19.685407068621,19.6280154934406,19.6466943703543,3188.61783153347,0.0,1.0
2024-01-29,20.4338,20.4338,20.3,20.3,335,19.7761883460564,19.7761883460564,19.6466943703543,19.6466943703543,346.139654427646,0.0,1.0
2024-01-30,20.3617,20.395,20.34,20.395,960,19.7064087074307,19.7386370287377,19.685407068621,19.7386370287377,991.922591792655,0.0,1.0
2024-01-31,20.1205,20.1205,20.1205,20.1205,89,19.4729711368824,19.4729711368824,19.4729711368824,19.4729711368824,91.9594902807776,0.0,1.0
2024-02-01,20.1751,20.1751,20.11,20.11,1087,19.5258139700165,19.5258139700165,19.4628090535874,19.4628090535874,1123.14568466522,0.0,1.0
2024-02-02,20.3116,20.3116,20.3116,20.3116,48,19.6579210528516,19.6579210528516,19.6579210528516,19.6579210528516,49.5961295896329,0.0,1.0
2024-02-05,20.4128,20.4128,20.31,20.31,2499,19.7558641794664,19.7558641794664,19.6563725449209,19.6563725449209,2582.09849676026,0.0,1.0
2024-02-06,20.3903,20.3903,20.3903,20.3903,48,19.7340882866914,19.7340882866914,19.7340882866914,19.7340882866914,49.5961295896327,0.0,1.0
2024-02-07,20.7201,20.7201,20.71,20.71,579,20.0532744839004,20.0532744839004,20.043499527588,20.043499527588,598.253313174945,0.0,1.0
2024-02-08,20.7488,20.7488,20.7488,20.7488,35,20.0810508449067,20.0810508449067,20.0810508449067,20.0810508449067,36.1638444924407,0.0,1.0
2024-02-09,21.0031,21.0031,21.0031,21.0031,2,20.3271668241373,20.3271668241373,20.3271668241373,20.3271668241373,2.06650539956804,0.0,1.0
2024-02-12,20.9153,21.0301,20.9,21.0301,1107,20.2421924514419,20.3532978954674,20.2273848443549,20.3532978954674,1143.81073866091,0.0,1.0
2024-02-13,20.8394,20.8394,20.8394,20.8394,101,20.1687351064808,20.1687351064808,20.1687351064808,20.1687351064808,104.358522678186,0.0,1.0
2024-02-14,21.1251,21.1251,21.01,21.01,206,20.4452405538508,20.4452405538508,20.3338447645883,20.3338447645883,212.850056155507,0.0,1.0
2024-02-15,21.3087,21.3087,21.3087,21.3087,51,20.622931838895,20.622931838895,20.622931838895,20.622931838895,52.6958876889848,0.0,1.0
2024-02-16,21.3083,21.3083,21.3083,21.3083,8,20.6225447119123,20.6225447119123,20.6225447119123,20.6225447119123,8.26602159827214,0.0,1.0
2024-02-20,21.0312,21.0312,21.0312,21.0312,1,20.3543624946697,20.3543624946697,20.3543624946697,20.3543624946697,1.03325269978402,0.0,1.0
2024-02-21,20.892,20.892,20.892,20.892,59,20.2196423047015,20.2196423047015,20.2196423047015,20.2196423047015,60.9619092872571,0.0,1.0
2024-02-22,21.3715,21.3715,21.3715,21.3715,70,20.6837107751737,20.6837107751737,20.6837107751737,20.6837107751737,72.3276889848812,0.0,1.0
2024-02-23,21.2799,21.29,21.2613,21.2613,10101,20.5950586961429,20.6048336524553,20.5770572914489,20.5770572914489,10436.8855205184,0.0,1.0
2024-02-26,21.3707,21.3707,21.3707,21.3707,100,20.6829365212084,20.6829365212084,20.6829365212084,20.6829365212084,103.325269978402,0.0,1.0
2024-02-27,21.4844,21.4844,21.4844,21.4844,100,20.7929773660315,20.7929773660315,20.7929773660315,20.7929773660315,103.325269978402,0.0,1.0
2024-02-28,21.4324,21.4324,21.4324,21.4324,105,20.7426508582848,20.7426508582848,20.7426508582848,20.7426508582848,108.491533477322,0.0,1.0
2024-02-29,21.6809,21.6809,21.6809,21.6809,50,20.9831534962667,20.9831534962667,20.9831534962667,20.9831534962667,51.6626349892009,0.0,1.0
2024-03-01,21.894,21.894,21.894,21.894,50,21.1893953962826,21.1893953962826,21.1893953962826,21.1893953962826,51.6626349892008,0.0,1.0
2024-03-04,21.7908,21.81,21.7908,21.81,200,21.0895166347545,21.1080987299225,21.0895166347545,21.1080987299225,206.650539956803,0.0,1.0
2024-03-05,21.7232,21.7232,21.7232,21.7232,113,21.0240921746837,21.0240921746837,21.0240921746837,21.0240921746837,116.757555075594,0.0,1.0
2024-03-06,21.78,21.94,21.78,21.78,17817,21.0790642062225,21.2339149992893,21.0790642062225,21.0790642062225,18409.4633520518,0.0,1.0
2024-03-07,21.8971,21.95,21.89,21.94,610,21.1923956303982,21.243593173856,21.1855241264559,21.2339149992893,630.284146868252,0.0,1.0
2024-03-08,21.7899,22.1,21.7899,21.89,2685,21.0886455990435,21.3887657923561,21.0886455990435,21.1855241264559,2774.28349892008,0.0,1.0
2024-03-11,21.709,21.709,21.709,21.709,1,21.0103491667991,21.0103491667991,21.0103491667991,21.0103491667991,1.03325269978402,0.0,1.0
2024-03-12,21.99,21.99,21.9,21.9,1088,21.2823058721227,21.2823058721227,21.1952023010226,21.1952023010226,1124.17893736501,0.0,1.0
2024-03-13,22.027,22.027,22.027,22.027,103,21.3181151180194,21.3181151180194,21.3181151180194,21.3181151180194,106.425028077754,0.0,1.0
2024-03-14,22.0419,22.0419,22.0419,22.0419,2,21.3325355981237,21.3325355981237,21.3325355981237,21.3325355981237,2.06650539956804,0.0,1.0
2024-03-15,21.9328,21.9328,21.9328,21.9328,5,21.2269467136013,21.2269467136013,21.2269467136013,21.2269467136013,5.16626349892008,0.0,1.0
2024-03-18,22.1702,22.1702,22.1702,22.1702,150,21.4567065778142,21.4567065778142,21.4567065778142,21.4567065778142,154.987904967603,0.0,1.0
2024-03-19,22.2017,22.2017,22.2017,22.2017,21,21.4871928276992,21.4871928276992,21.4871928276992,21.4871928276992,21.6983066954644,0.0,1.0
2024-03-20,22.3716,22.3716,22.3716,22.3716,16,21.6516250135871,21.6516250135871,21.6516250135871,21.6516250135871,16.5320431965443,0.0,1.0
2024-03-21,22.5279,22.5279,22.5279,22.5279,49,21.8028948820642,21.8028948820642,21.8028948820642,21.8028948820642,50.6293822894169,0.0,1.0
2024-03-22,22.4797,22.4797,22.4797,22.4797,53,21.7562460806529,21.7562460806529,21.7562460806529,21.7562460806529,54.7623930885528,0.0,1.0
2024-03-25,22.6144,22.6144,22.6144,22.6144,0,21.886611092066,21.886611092066,21.886611092066,21.886611092066,0,0.0,1.0
2024-03-26,22.6091,22.6091,22.6091,22.6091,27,21.8814816595456,21.8814816595456,21.8814816595456,21.8814816595456,27.8978228941685,0.0,1.0
2024-03-27,22.4965,22.4965,22.4965,22.4965,107,21.7725054139249,21.7725054139249,21.7725054139249,21.7725054139249,110.55803887689,0.0,1.0
2024-03-28,22.473,22.473,22.473,22.473,52,21.7497617036932,21.7497617036932,21.7497617036932,21.7497617036932,53.7291403887688,0.0,1.0
2024-04-01,22.6519,22.6519,22.6519,22.6519,3,21.922904246691,21.922904246691,21.922904246691,21.922904246691,3.09975809935206,0.0,1.0
2024-04-02,22.542,22.542,22.4802,22.4802,138,21.8165411082032,21.8165411082032,21.7567299893812,21.7567299893812,142.588872570195,0.0,1.0
2024-04-03,22.5376,22.5376,22.5376,22.5376,10,21.8122827113939,21.8122827113939,21.8122827113939,21.8122827113939,10.3325269978402,0.0,1.0
2024-04-04,22.3322,22.3322,22.3322,22.3322,30,21.6134930057944,21.6134930057944,21.6134930057944,21.6134930057944,30.9975809935205,0.0,1.0
2024-04-05,22.4845,22.4845,22.43,22.43,200,21.7608916044449,21.7608916044449,21.7081455530565,21.7081455530565,206.650539956803,0.0,1.0
2024-04-08,22.4234,22.4234,22.4234,22.4234,13,21.7017579578425,21.7017579578425,21.7017579578425,21.7017579578425,13.4322850971922,0.0,1.0
2024-04-09,22.492,22.492,22.492,22.492,1,21.7681502353699,21.7681502353699,21.7681502353699,21.7681502353699,1.03325269978402,0.0,1.0
2024-04-10,22.5542,22.5542,22.5542,22.5542,4,21.8283484811746,21.8283484811746,21.8283484811746,21.8283484811746,4.13301079913607,0.0,1.0
2024-04-11,22.6922,22.6922,22.6922,22.6922,79,21.9619072901947,21.9619072901947,21.9619072901947,21.9619072901947,81.6269632829375,0.0,1.0
2024-04-12,22.4896,22.4896,22.4896,22.4896,3,21.7658274734739,21.7658274734739,21.7658274734739,21.7658274734739,3.09975809935205,0.0,1.0
2024-04-15,22.2294,22.2294,22.2294,22.2294,0,21.5140013712489,21.5140013712489,21.5140013712489,21.5140013712489,0,0.0,1.0
2024-04-16,22.3693,22.3693,22.3693,22.3693,2,21.6493990334367,21.6493990334367,21.6493990334367,21.6493990334367,2.06650539956804,0.0,1.0
2024-04-17,22.3237,22.3237,22.3237,22.3237,14,21.6052665574127,21.6052665574127,21.6052665574127,21.6052665574127,14.4655377969762,0.0,1.0
2024-04-18,22.2482,22.2482,22.2482,22.2482,47,21.5321963394343,21.5321963394343,21.5321963394343,21.5321963394343,48.5628768898488,0.0,1.0
2024-04-19,22.0071,22.0071,21.95,21.95,2110,21.2988555506317,21.2988555506317,21.243593173856,21.243593173856,2180.16319654428,0.0,1.0
2024-04-22,22.1056,22.1056,21.97,22.0,3375,21.3941855701135,21.3941855701135,21.2629495229893,21.2919840466894,3487.22786177105,0.0,1.0
2024-04-23,22.1934,22.1934,22.1934,22.1934,3375,21.4791599428089,21.4791599428089,21.4791599428089,21.4791599428089,3487.22786177106,0.0,1.0
2024-04-24,22.1111,22.1111,22.1111,22.1111,0,21.3995085661251,21.3995085661251,21.3995085661251,21.3995085661251,0,0.0,1.0
2024-04-25,22.1449,22.1449,22.1449,22.1449,0,21.4322207961605,21.4322207961605,21.4322207961605,21.4322207961605,0,0.0,1.0
2024-04-26,22.5494,22.55,22.5494,22.55,148,21.8237029573826,21.8242836478566,21.8237029573826,21.8242836478566,152.921399568034,0.0,1.0
2024-04-29,22.476,22.476,22.476,22.476,82,21.7526651560632,21.7526651560632,21.7526651560632,21.7526651560632,84.7267213822893,0.0,1.0
2024-04-30,22.3247,22.3247,22.3247,22.3247,100,21.6062343748694,21.6062343748694,21.6062343748694,21.6062343748694,103.325269978402,0.0,1.0
2024-05-01,22.3587,22.3587,22.3587,22.3587,100,21.6391401683961,21.6391401683961,21.6391401683961,21.6391401683961,103.325269978402,0.0,1.0
2024-05-02,22.3512,22.3512,22.3512,22.3512,0,21.631881537471,21.631881537471,21.631881537471,21.631881537471,0,0.0,1.0
2024-05-03,22.5716,22.5716,22.4,22.4,619,21.8451885049206,21.8451885049206,21.6791110293564,21.6791110293564,639.583421166307,0.0,1.0
2024-05-06,22.8294,22.8294,22.8294,22.8294,1,22.0946918452495,22.0946918452495,22.0946918452495,22.0946918452495,1.03325269978402,0.0,1.0
2024-05-07,22.7652,22.7652,22.7652,22.7652,26,22.0325579645315,22.0325579645315,22.0325579645315,22.0325579645315,26.8645701943844,0.0,1.0
2024-05-08,22.6833,22.6833,22.6833,22.6833,24,21.9532937148304,21.9532937148304,21.9532937148304,21.9532937148304,24.7980647948164,0.0,1.0
2024-05-09,22.6799,22.6799,22.6799,22.6799,60,21.9500031354777,21.9500031354777,21.9500031354777,21.9500031354777,61.9951619870411,0.0,1.0
2024-05-10,22.5552,22.5552,22.5007,22.5007,266,21.8293162986313,21.8293162986313,21.7765702472429,21.7765702472429,274.845218142548,0.0,1.0
2024-05-13,22.6261,22.6261,22.6261,22.6261,264,21.897934556309,21.897934556309,21.897934556309,21.897934556309,272.778712742981,0.0,1.0
2024-05-14,22.8596,22.8596,22.78,22.78,228,22.1239199324409,22.1239199324409,22.0468816628902,22.0468816628902,235.581615550756,0.0,1.0
2024-05-15,23.0011,23.0011,23.0011,23.0011,2,22.2608661025594,22.2608661025594,22.2608661025594,22.2608661025594,2.06650539956803,0.0,1.0
2024-05-16,23.0329,23.0329,23.0329,23.0329,1,22.2916426976814,22.2916426976814,22.2916426976814,22.2916426976814,1.03325269978402,0.0,1.0
2024-05-17,23.0586,23.0586,23.0,23.0,500,22.3165156063178,22.3165156063178,22.2598015033571,22.2598015033571,516.626349892008,0.0,1.0
2024-05-20,23.1326,23.1326,23.1326,23.1326,3,22.3881340981112,22.3881340981112,22.3881340981112,22.3881340981112,3.09975809935205,0.0,1.0
2024-05-21,23.1974,23.198,23.16,23.16,511,22.4508486693033,22.4514293597773,22.4146522964239,22.4146522964239,527.992129589632,0.0,1.0
2024-05-22,23.099,23.099,23.099,23.099,29,22.3556154315672,22.3556154315672,22.3556154315672,22.3556154315672,29.9643282937364,0.0,1.0
2024-05-23,22.9712,22.9712,22.9712,22.9712,80,22.231928360605,22.231928360605,22.231928360605,22.231928360605,82.6602159827215,0.0,1.0
2024-05-24,23.1362,23.1362,23.1362,23.1362,1,22.3916182409552,22.3916182409552,22.3916182409552,22.3916182409552,1.03325269978402,0.0,1.0
2024-05-28,23.1735,23.1735,23.1735,23.1735,0,22.4277178320889,22.4277178320889,22.4277178320889,22.4277178320889,0,0.0,1.0
2024-05-29,23.0705,23.16,23.0705,23.13,18181,22.3280326340521,22.4146522964239,22.3280326340521,22.3856177727239,18785.5673347732,0.0,1.0
2024-05-30,22.91,23.0,22.82,22.9816,911481,22.172697932257,22.2598015033571,22.0855943611569,22.2419936621544,941790.204051834,0.0,1.0
2024-05-31,23.0191,23.0191,22.87,22.878,17620,22.2782868167794,22.2782868167794,22.1339852339903,22.1417277736436,18205.9125701944,0.0,1.0
2024-06-03,23.013,23.1,22.89,23.1,16182,22.2723831302937,22.3565832490238,22.1533415831236,22.3565832490238,16720.095187905,0.0,1.0
2024-06-04,22.8059,22.9,22.7799,22.9,9279,22.0719481350179,22.1630197576903,22.0467848811445,22.1630197576903,9587.55180129587,0.0,1.0
2024-06-05,23.1186,23.2,23.09,23.2,5616,22.3745846537178,22.4533649946906,22.3469050744571,22.4533649946906,5802.74716198705,0.0,1.0
2024-06-06,23.3476,23.36,23.33,23.33,6292,22.5962148512947,22.6082157877574,22.5791812640574,22.5791812640574,6501.22598704105,0.0,1.0
2024-06-07,23.3078,23.33,23.19,23.19,2398,22.5576957165194,22.5791812640574,22.4436868201239,22.4436868201239,2477.73997408207,0.0,1.0
2024-06-10,23.3063,23.34,23.26,23.29,3993,22.5562439903344,22.5888594386241,22.5114340420907,22.5404685657907,4125.77803023757,0.0,1.0
2024-06-11,23.28,23.3,23.16,23.3,8879,22.530790391224,22.5501467403574,22.4146522964239,22.5501467403574,9174.25072138229,0.0,1.0
2024-06-12,23.2536,23.31,23.21,23.245,16681,22.505240010368,22.559824914924,22.4630431692573,22.4969167802406,17235.6882850972,0.0,1.0
2024-06-13,23.2107,23.24,23.12,23.2,120087,22.4637206414769,22.4920776929573,22.3759395981572,22.4533649946906,124080.216958963,0.0,1.0
2024-06-14,23.11,23.21,23.07,23.16,98649,22.3662614235905,22.4630431692573,22.3275487253238,22.4146522964239,101929.345580993,0.0,1.0
2024-06-17,23.14,23.18,23.02,23.02,5779,22.3952959472905,22.4340086455572,22.2791578524904,22.2791578524904,5971.16735205184,0.0,1.0
2024-06-18,23.22,23.22,23.175,23.18,7223,22.4727213438239,22.4727213438239,22.4291695582739,22.4340086455572,7463.18425053997,0.0,1.0
2024-06-20,23.04,23.21,23.02,23.21,1052,22.2985142016238,22.4630431692573,22.2791578524904,22.4630431692573,1086.98184017278,0.0,1.0
2024-06-21,23.13,23.13,23.06,23.06,54460,22.3856177727239,22.3856177727239,22.3178705507571,22.3178705507571,56270.9420302375,0.0,1.0
2024-06-24,22.9943,23.16,22.9943,23.15,21742,22.254284943854,22.4146522964239,22.254284943854,22.4049741218572,22464.9801987042,0.0,1.0
2024-06-25,23.19,23.19,23.07,23.1,6943,22.4436868201239,22.4436868201239,22.3275487253238,22.3565832490238,7173.87349460044,0.0,1.0
2024-06-26,23.39,23.39,23.3299,23.37,3334,22.6372503114575,22.6372503114575,22.5790844823117,22.6178939623241,3444.86450107991,0.0,1.0
2024-06-27,23.48,23.48,23.33,23.33,26501,22.7243538825575,22.7243538825575,22.5791812640574,22.5791812640574,27382.2297969763,0.0,1.0
2024-06-28,23.22,23.43,23.1714,23.43,8899,22.4727213438239,22.6759630097242,22.4256854154299,22.6759630097242,9194.91577537799,0.0,1.0
2024-07-01,23.18,23.18,23.13,23.15,11409,22.4340086455572,22.4340086455572,22.3856177727239,22.4049741218572,11788.3800518359,0.0,1.0
2024-07-02,23.26,23.27,23.07,23.07,9118,22.5114340420907,22.5211122166573,22.3275487253238,22.3275487253238,9421.19811663065,0.0,1.0
2024-07-03,23.32,23.35,23.2607,23.27,597,22.5695030894907,22.5985376131907,22.5121115143103,22.5211122166573,616.851861771059,0.0,1.0
2024-07-05,23.4203,23.47,23.39,23.47,10384,22.6665751803945,22.7146757079909,22.6372503114575,22.7146757079909,10729.2960345572,0.0,1.0
2024-07-08,23.5523,23.58,23.52,23.55,4426,22.7943270846746,22.8211356282243,22.7630665808243,22.7921011045243,4573.17644924406,0.0,1.0
2024-07-09,23.6319,23.69,23.63,23.69,28918,22.8713653542254,22.9275955484578,22.8695265010577,22.9275955484578,29879.6015723542,0.0,1.0
2024-07-10,23.8284,23.8284,23.77,23.77,4230,23.0615414844606,23.0615414844606,23.0050209449912,23.0050209449912,4370.65892008639,0.0,1.0
2024-07-11,23.6974,23.74,23.6041,23.74,5641,22.9347573976371,22.9759864212911,22.84446002893,22.9759864212911,5828.57847948164,0.0,1.0
2024-07-12,23.7638,23.9,23.7638,23.9,1637,22.9990204767598,23.130837214358,22.9990204767598,23.130837214358,1691.43466954644,0.0,1.0
2024-07-15,23.633,23.69,23.633,23.69,3291,22.8724299534277,22.9275955484578,22.8724299534277,22.9275955484578,3400.4346349892,0.0,1.0
2024-07-16,23.5696,23.5696,23.56,23.56,1058,22.811070326675,22.811070326675,22.801779279091,22.801779279091,1093.18135637149,0.0,1.0
2024-07-17,23.15,23.2,23.15,23.17,9535,22.4049741218572,22.4533649946906,22.4049741218572,22.4243304709906,9852.06449244061,0.0,1.0
2024-07-18,22.99,22.99,22.89,22.89,2786,22.2501233287904,22.2501233287904,22.1533415831236,22.1533415831236,2878.64202159827,0.0,1.0
2024-07-19,22.84,22.88,22.8,22.88,982,22.1049507102902,22.1436634085569,22.0662380120235,22.1436634085569,1014.65415118791,0.0,1.0
2024-07-22,22.9974,23.03,22.98,23.02,2274,22.2572851779697,22.2888360270571,22.2404451542237,22.2791578524904,2349.61663930886,0.0,1.0
2024-07-23,23.12,23.125,23.09,23.09,774,22.3759395981572,22.3807786854405,22.3469050744571,22.3469050744571,799.737589632829,0.0,1.0
2024-07-24,22.713,22.77,22.713,22.75,6245,21.9820378932934,22.0372034883235,21.9820378932934,22.0178471391901,6452.66311015119,0.0,1.0
2024-07-25,22.53,22.64,22.45,22.45,6865,21.8049272987232,21.9113872189567,21.7275019021898,21.7275019021898,7093.27978401729,0.0,1.0
2024-07-26,22.6167,22.65,22.6,22.65,10473,21.8888370722163,21.9210653935234,21.87267452069,21.9210653935234,10821.255524838,0.0,1.0
2024-07-29,22.6,22.62,22.54,22.61,7206,21.87267452069,21.8920308698233,21.8146054732899,21.8823526952566,7445.61895464362,0.0,1.0
2024-07-30,22.5077,22.55,22.47,22.5,11604,21.7833449694395,21.8242836478566,21.7468582513232,21.7758927750232,11989.8643282938,0.0,1.0
2024-07-31,22.762,22.8,22.73,22.76,12884,22.0294609486701,22.0662380120235,21.9984907900568,22.0275253137568,13312.4277840173,0.0,1.0
2024-08-01,22.47,22.47,22.34,22.34,12464,21.7468582513232,21.7468582513232,21.6210419819564,21.6210419819564,12878.461650108,0.0,1.0
2024-08-02,21.94,21.94,21.8695,21.89,6659,21.2339149992893,21.2339149992893,21.1656838685942,21.1855241264559,6880.42972786177,0.0,1.0
2024-08-05,21.4092,21.47,21.4092,21.47,6279,20.7201974932901,20.7790407946555,20.7201974932901,20.7790407946555,6487.79370194384,0.0,1.0
2024-08-06,21.45,21.61,21.45,21.5153,19268,20.7596844455221,20.914535238589,20.7596844455221,20.8228829254425,19908.7130194385,0.0,1.0
2024-08-07,21.36,21.74,21.36,21.74,14791,20.672580874422,21.0403515079558,20.672580874422,21.0403515079558,15282.8406825054,0.0,1.0
2024-08-08,21.74,21.75,21.66,21.75,3813,21.0403515079558,21.0500296825224,20.9629261114223,21.0500296825224,3939.79254427645,0.0,1.0
2024-08-09,21.7501,21.77,21.73,21.73,8694,21.0501264642681,21.0693860316558,21.0306733333891,21.0306733333891,8983.09897192224,0.0,1.0
2024-08-12,21.92,21.93,21.86,21.92,16841,21.2145586501559,21.2242368247226,21.1564896027559,21.2145586501559,17401.0087170627,0.0,1.0
2024-08-13,22.19,22.19,22.11,22.1481,4368,21.4758693634562,21.4758693634562,21.3984439669228,21.4353178120218,4513.24779265659,0.0,1.0
2024-08-14,22.36,22.36,22.21,22.27,7729,21.6403983310897,21.6403983310897,21.4952257125896,21.5532947599896,7986.01011663068,0.0,1.0
2024-08-15,22.71,22.71,22.5901,22.6,5087,21.9791344409234,21.9791344409234,21.863093127869,21.87267452069,5256.1564838013,0.0,1.0
2024-08-16,22.69,22.7,22.6,22.6,10098,21.9597780917901,21.9694562663567,21.87267452069,21.87267452069,10433.785762419,0.0,1.0
2024-08-19,22.8548,22.8548,22.79,22.7901,3059,22.1192744086489,22.1192744086489,22.0565598374568,22.0566566192025,3160.72000863931,0.0,1.0
2024-08-20,22.79,22.97,22.79,22.9,2546,22.0565598374568,22.230766979657,22.0565598374568,22.1630197576903,2630.66137365011,0.0,1.0
2024-08-21,22.93,22.93,22.85,22.88,9006,22.1920542813903,22.1920542813903,22.1146288848569,22.1436634085569,9305.47381425486,0.0,1.0
2024-08-22,22.6916,22.8601,22.6916,22.86,7229,21.9613265997207,22.1244038411692,21.9613265997207,22.1243070594236,7469.38376673867,0.0,1.0
2024-08-23,22.8665,22.87,22.8,22.8,5877,22.1305978728919,22.1339852339903,22.0662380120235,22.0662380120235,6072.42611663067,0.0,1.0
2024-08-26,22.8258,22.8901,22.8083,22.8901,3655,22.0912077024055,22.1534383648693,22.0742708969139,22.1534383648693,3776.53861771059,0.0,1.0
2024-08-27,22.8433,22.88,22.815,22.86,8140,22.1081445078972,22.1436634085569,22.0807552738735,22.1243070594236,8410.67697624191,0.0,1.0
2024-08-28,22.63,22.67,22.58,22.67,4249,21.90170904439,21.9404217426567,21.8533181715566,21.9404217426567,4390.29072138229,0.0,1.0
2024-08-29,22.5977,23.13,22.5977,22.72,57919,21.8704485405396,22.3856177727239,21.8704485405396,21.9888126154901,59844.9631187906,0.0,1.0
2024-08-30,22.69,22.69,22.54,22.63,3660,21.9597780917901,21.9597780917901,21.8146054732899,21.90170904439,3781.7048812095,0.0,1.0
2024-09-03,22.12,22.12,22.09,22.11,1104,21.4081221414895,21.4081221414895,21.3790876177894,21.3984439669228,1140.71098056155,0.0,1.0
2024-09-04,22.14,22.2,22.0,22.0,1927,21.4274784906228,21.4855475380229,21.2919840466894,21.2919840466894,1991.0779524838,0.0,1.0
2024-09-05,22.12,22.17,22.09,22.14,3150,21.4081221414895,21.4565130143229,21.3790876177894,21.4274784906228,3254.74600431965,0.0,1.0
2024-09-06,21.8846,21.9596,21.8846,21.9596,418,21.1802979121899,21.25288422144,21.1802979121899,21.25288422144,431.899628509719,0.0,1.0
2024-09-09,21.82,22.0,21.81,22.0,9185,21.1177769044892,21.2919840466894,21.1080987299225,21.2919840466894,9490.42604751618,0.0,1.0
2024-09-10,21.8486,21.88,21.84,21.85,29739,21.1454564837499,21.1758459518892,21.1371332536225,21.1468114281892,30727.9020388768,0.0,1.0
2024-09-11,22.1011,22.1011,21.9,21.92,4529,21.3898303915585,21.3898303915585,21.1952023010226,21.2145586501559,4679.6014773218,0.0,1.0
2024-09-12,22.1242,22.16,22.1242,22.16,1655,21.4121869748075,21.4468348397562,21.4121869748075,21.4468348397562,1710.03321814255,0.0,1.0
2024-09-13,22.3127,22.32,22.3127,22.32,2330,21.5946205653893,21.601685632823,21.5946205653893,21.601685632823,2407.47879049677,0.0,1.0
2024-09-16,22.31,22.31,22.25,22.3,4176,21.5920074582563,21.5920074582563,21.5339384108563,21.5823292836897,4314.86327429806,0.0,1.0
2024-09-17,22.18,22.34,22.18,22.34,4866,21.4661911888895,21.6210419819564,21.4661911888895,21.6210419819564,5027.80763714904,0.0,1.0
2024-09-18,22.2348,22.345,22.2348,22.345,6644,21.5192275855149,21.6258810692397,21.5192275855149,21.6258810692397,6864.93093736502,0.0,1.0
2024-09-19,22.4689,22.537,22.46,22.5,6773,21.7457936521208,21.8117020209199,21.7371800767565,21.7758927750232,6998.22053563716,0.0,1.0
2024-09-20,22.46,22.46,22.36,22.365,2487,21.7371800767565,21.7371800767565,21.6403983310897,21.6452374183731,2569.69946436285,0.0,1.0
2024-09-23,22.53,22.55,22.47,22.55,2683,21.8049272987232,21.8242836478566,21.7468582513232,21.8242836478566,2772.21699352052,0.0,1.0
2024-09-24,22.72,22.73,22.55,22.55,7532,21.9888126154901,21.9984907900568,21.8242836478566,21.8242836478566,7782.45933477322,0.0,1.0
2024-09-25,22.72,23.01,22.67,23.01,10513,21.9888126154901,22.2694796779237,21.9404217426567,22.2694796779237,10862.5856328294,0.0,1.0
2024-09-26,22.87,22.88,22.83,22.85,12150,22.1339852339903,22.1436634085569,22.0952725357235,22.1146288848569,12554.0203023758,0.0,1.0
2024-09-27,22.87,22.88,22.8557,22.87,1821,22.1339852339903,22.1436634085569,22.1201454443599,22.1339852339903,1881.55316630669,0.0,1.0
2024-09-30,22.82,22.82,22.725,22.7524,8138,22.0855943611569,22.0855943611569,21.9936517027734,22.0201699010861,8408.61047084232,0.0,1.0
2024-10-01,22.69,22.71,22.5901,22.5901,1787,21.9597780917901,21.9791344409234,21.863093127869,21.863093127869,1846.42257451404,0.0,1.0
2024-10-02,22.83,22.83,22.78,22.8,14117,22.0952725357235,22.0952725357235,22.0468816628902,22.0662380120235,14586.428362851,0.0,1.0
2024-10-03,22.881,22.881,22.87,22.87,1069,22.1446312260136,22.1446312260136,22.1339852339903,22.1339852339903,1104.54713606911,0.0,1.0
2024-10-04,23.17,23.17,23.08,23.09,2484,22.4243304709906,22.4243304709906,22.3372268998905,22.3469050744571,2566.59970626349,0.0,1.0
2024-10-07,23.0299,23.13,23.01,23.12,6110,22.2887392453114,22.3856177727239,22.2694796779237,22.3759395981572,6313.17399568035,0.0,1.0
2024-10-08,23.2645,23.28,23.25,23.25,1660,22.5157892206457,22.530790391224,22.501755867524,22.501755867524,1715.19948164147,0.0,1.0
2024-10-09,23.2692,23.3,23.2692,23.29,1235,22.520337962692,22.5501467403574,22.520337962692,22.5404685657907,1276.06708423326,0.0,1.0
2024-10-10,23.39,23.42,23.32,23.3222,4831,22.6372503114575,22.6662848351575,22.5695030894907,22.5716322878954,4991.64379265658,0.0,1.0
2024-10-11,23.445,23.48,23.445,23.46,6346,22.6904802715742,22.7243538825575,22.6904802715742,22.7049975334242,6557.02163282937,0.0,1.0
2024-10-14,23.3068,23.35,23.3057,23.35,894,22.5567278990627,22.5985376131907,22.5556632998604,22.5985376131907,923.727913606911,0.0,1.0
2024-10-15,23.15,23.19,23.1,23.1,1177,22.4049741218572,22.4436868201239,22.3565832490238,22.3565832490238,1216.13842764579,0.0,1.0
2024-10-16,23.39,23.39,23.17,23.17,2186,22.6372503114575,22.6372503114575,22.4243304709906,22.4243304709906,2258.69040172786,0.0,1.0
2024-10-17,23.31,23.41,23.31,23.35,3006,22.559824914924,22.6566066605908,22.559824914924,22.5985376131907,3105.95761555076,0.0,1.0
2024-10-18,23.46,23.46,23.38,23.41,3327,22.7049975334242,22.7049975334242,22.6275721368908,22.6566066605908,3437.63173218142,0.0,1.0
2024-10-21,23.44,23.46,23.41,23.46,4849,22.6856411842908,22.7049975334242,22.6566066605908,22.7049975334242,5010.24234125271,0.0,1.0
2024-10-22,23.4238,23.4238,23.4,23.4,2966,22.6699625414928,22.6699625414928,22.6469284860241,22.6469284860241,3064.6275075594,0.0,1.0
2024-10-23,23.139,23.23,23.07,23.2,1446,22.3943281298339,22.4823995183906,22.3275487253238,22.4533649946906,1494.08340388769,0.0,1.0
2024-10-24,23.2698,23.3,23.21,23.23,4777,22.520918653166,22.5501467403574,22.4630431692573,22.4823995183906,4935.84814686825,0.0,1.0
2024-10-25,23.3933,23.4,23.3933,23.4,613,22.6404441090645,22.6469284860241,22.6404441090645,22.6469284860241,633.383904967601,0.0,1.0
2024-10-28,23.3,23.4,23.3,23.4,2806,22.5501467403574,22.6469284860241,22.5501467403574,22.6469284860241,2899.30707559395,0.0,1.0
2024-10-29,23.4,23.5023,23.4,23.5023,3214,22.6469284860241,22.7459362118412,22.6469284860241,22.7459362118412,3320.87417710584,0.0,1.0
2024-10-30,23.3,23.35,23.29,23.35,3175,22.5501467403574,22.5985376131907,22.5404685657907,22.5985376131907,3280.57732181425,0.0,1.0
2024-10-31,23.1736,23.3,23.1736,23.3,3852,22.4278146138346,22.5501467403574,22.4278146138346,22.5501467403574,3980.08939956803,0.0,1.0
2024-11-01,23.3117,23.36,23.27,23.36,933,22.5614702046004,22.6082157877574,22.5211122166573,22.6082157877574,964.024768898487,0.0,1.0
2024-11-04,23.4375,23.52,23.4375,23.5,2557,22.6832216406492,22.7630665808243,22.6832216406492,22.7437102316909,2642.02715334773,0.0,1.0
2024-11-05,23.65,23.65,23.57,23.6,5551,22.8888828501911,22.8888828501911,22.8114574536576,22.8404919773577,5735.58573650107,0.0,1.0
2024-11-06,23.7101,23.7101,23.51,23.51,318,22.9470486793368,22.9470486793368,22.7533884062576,22.7533884062576,328.574358531317,0.0,1.0
2024-11-07,23.938,23.97,23.92,23.92,872,23.1676142777114,23.1985844363247,23.1501935634913,23.1501935634913,900.996354211661,0.0,1.0
2024-11-08,23.8394,23.87,23.83,23.87,1302,23.0721874764839,23.101802690658,23.0630899923912,23.101802690658,1345.29501511879,0.0,1.0
2024-11-11,23.71,23.93,23.71,23.89,7655,22.9469518975911,23.159871738058,22.9469518975911,23.1211590397913,7909.54941684666,0.0,1.0
2024-11-12,23.8161,23.89,23.8161,23.87,3518,23.0496373297436,23.1211590397913,23.0496373297436,23.101802690658,3634.98299784017,0.0,1.0
2024-11-13,23.8936,23.98,23.8936,23.98,7208,23.1246431826353,23.2082626108914,23.1246431826353,23.2082626108914,7447.6854600432,0.0,1.0
2024-11-14,23.85,23.92,23.8,23.91,3623,23.0824463415246,23.1501935634913,23.0340554686912,23.1405153889247,3743.47453131749,0.0,1.0
2024-11-15,23.47,23.48,23.39,23.48,2582,22.7146757079909,22.7243538825575,22.6372503114575,22.7243538825575,2667.85847084233,0.0,1.0
2024-11-18,23.36,23.41,23.36,23.38,9347,22.6082157877574,22.6566066605908,22.6082157877574,22.6275721368908,9657.81298488122,0.0,1.0
2024-11-19,23.56,23.64,23.45,23.46,12179,22.801779279091,22.8792046756244,22.6953193588575,22.7049975334242,12583.9846306695,0.0,1.0
2024-11-20,23.672,23.69,23.54,23.54,21474,22.9101748342377,22.9275955484578,22.7824229299576,22.7824229299576,22188.068475162,0.0,1.0
2024-11-21,23.89,23.91,23.87,23.91,3720,23.1211590397913,23.1405153889247,23.101802690658,23.1405153889247,3843.70004319654,0.0,1.0
2024-11-22,23.89,23.8905,23.86,23.86,2771,23.1211590397913,23.1216429485196,23.0921245160913,23.0921245160913,2863.14323110151,0.0,1.0
2024-11-25,23.8867,23.89,23.8649,23.88,2390,23.1179652421843,23.1211590397913,23.0968668216289,23.1114808652246,2469.4739524838,0.0,1.0
2024-11-26,23.9265,23.95,23.88,23.88,1020,23.1564843769597,23.1792280871914,23.1114808652246,23.1114808652246,1053.9177537797,0.0,1.0
2024-11-27,23.79,23.79,23.72,23.72,5338,23.0243772941245,23.0243772941245,22.9566300721578,22.9566300721578,5515.50291144709,0.0,1.0
2024-11-29,23.819,23.82,23.819,23.82,391,23.0524440003679,23.0534118178246,23.0524440003679,23.0534118178246,404.001805615551,0.0,1.0
2024-12-02,23.9,23.9,23.8091,23.8091,2395,23.130837214358,23.130837214358,23.0428626075469,23.0428626075469,2474.64021598272,0.0,1.0
2024-12-03,23.9,23.91,23.84,23.9,2990,23.130837214358,23.1405153889247,23.0727681669579,23.130837214358,3089.42557235421,0.0,1.0
2024-12-04,24.21,24.21,24.14,24.19,2253,23.430860625925,23.430860625925,23.3631134039582,23.4115042767916,2327.91833261339,0.0,1.0
2024-12-05,24.09,24.13,24.0426,24.13,3782,23.3147225311248,23.3534352293916,23.2688479836788,23.3534352293916,3907.76171058316,0.0,1.0
2024-12-06,24.0304,24.05,24.02,24.02,7537,23.2570406107074,23.2760098328581,23.2469753091581,23.2469753091581,7787.62559827216,0.0,1.0
2024-12-09,24.16,24.16,24.1205,24.1258,2318,23.3824697530916,23.3824697530916,23.3442409635532,23.3493703960735,2395.07975809935,0.0,1.0
2024-12-10,24.18,24.3,24.09,24.3,1622,23.4018261022249,23.5179641970251,23.3147225311248,23.5179641970251,1675.93587904968,0.0,1.0
2024-12-11,24.28,24.28,24.26,24.26,1549,23.4986078478917,23.4986078478917,23.4792514987584,23.4792514987584,1600.50843196544,0.0,1.0
2024-12-12,24.21,24.32,24.21,24.32,3847,23.430860625925,23.5373205461584,23.430860625925,23.5373205461584,3974.92313606911,0.0,1.0
2024-12-13,23.984,24.035,23.98,24.01,5686,23.2121338807181,23.2614925710081,23.2082626108914,23.2372971345914,5875.07485097191,0.0,1.0
2024-12-16,24.0733,24.09,24.05,24.05,1882,23.2985599795985,23.3147225311248,23.2760098328581,23.2760098328581,1944.58158099352,0.0,1.0
2024-12-17,24.1,24.13,24.05,24.1,3878,23.3244007056915,23.3534352293916,23.2760098328581,23.3244007056915,4006.95396976242,0.0,1.0
2024-12-18,23.7263,23.96,23.65,23.96,2219,22.9627273221348,23.188906261758,22.8888828501911,23.188906261758,2292.78774082073,0.0,1.0
2024-12-19,23.49,23.64,23.49,23.55,5392,22.7340320571242,22.8792046756244,22.7340320571242,22.7921011045243,5571.29855723543,0.0,1.0
2024-12-20,23.65,23.7238,23.65,23.6901,1168,22.8888828501911,22.9603077784931,22.8888828501911,22.9276923302034,1206.83915334773,0.0,1.0
2024-12-23,23.8617,23.88,23.845,23.845,4302,23.0937698057676,23.1114808652246,23.0776072542413,23.0776072542413,4445.05311447084,0.0,1.0
2024-12-24,23.9085,23.9085,23.8923,23.8923,748,23.1390636627397,23.1390636627397,23.1233850199416,23.1233850199416,772.873019438443,0.0,1.0
2024-12-26,23.15,23.21,23.15,23.17,5705,23.15,23.21,23.15,23.17,5705,0.7698,1.0
2024-12-27,23.06,23.07,22.95,22.95,3247,23.06,23.07,22.95,22.95,3247,0.0,1.0
2024-12-30,23.0287,23.0303,22.97,22.99,736,23.0287,23.0303,22.97,22.99,736,0.0,1.0
2024-12-31,23.02,23.08,23.0,23.03,1698,23.02,23.08,23.0,23.03,1698,0.0,1.0
2025-01-02,23.07,23.12,23.01,23.12,2074,23.07,23.12,23.01,23.12,2074,0.0,1.0
2025-01-03,23.29,23.29,23.22,23.22,780,23.29,23.29,23.22,23.22,780,0.0,1.0
2025-01-06,23.48,23.51,23.441,23.48,3095,23.48,23.51,23.441,23.48,3095,0.0,1.0
2025-01-07,23.4,23.54,23.39,23.54,4441,23.4,23.54,23.39,23.54,4441,0.0,1.0
2025-01-08,23.37,23.4,23.28,23.28,4252,23.37,23.4,23.28,23.28,4252,0.0,1.0
2025-01-10,23.14,23.22,23.09,23.18,3623,23.14,23.22,23.09,23.18,3623,0.0,1.0
2025-01-13,23.0334,23.08,23.0184,23.08,821,23.0334,23.08,23.0184,23.08,821,0.0,1.0
2025-01-14,22.97,22.97,22.9356,22.9356,606,22.97,22.97,22.9356,22.9356,606,0.0,1.0
2025-01-15,23.11,23.17,23.1,23.17,6671,23.11,23.17,23.1,23.17,6671,0.0,1.0
2025-01-16,23.2538,23.31,23.2538,23.31,1693,23.2538,23.31,23.2538,23.31,1693,0.0,1.0
2025-01-17,23.32,23.37,23.32,23.37,2216,23.32,23.37,23.32,23.37,2216,0.0,1.0
2025-01-21,23.43,23.47,23.43,23.43,3276,23.43,23.47,23.43,23.43,3276,0.0,1.0
2025-01-22,23.61,23.7003,23.6,23.7003,2699,23.61,23.7003,23.6,23.7003,2699,0.0,1.0
2025-01-23,23.62,23.65,23.46,23.46,5035,23.62,23.65,23.46,23.46,5035,0.0,1.0
2025-01-24,23.76,23.83,23.74,23.83,4463,23.76,23.83,23.74,23.83,4463,0.0,1.0
2025-01-27,23.6,23.6601,23.5473,23.66,1410,23.6,23.6601,23.5473,23.66,1410,0.0,1.0
2025-01-28,23.991,23.991,23.975,23.975,753,23.991,23.991,23.975,23.975,753,0.0,1.0
2025-01-29,23.772,23.83,23.772,23.83,1110,23.772,23.83,23.772,23.83,1110,0.0,1.0
2025-01-30,23.9,23.9,23.8297,23.84,925,23.9,23.9,23.8297,23.84,925,0.0,1.0
2025-01-31,23.85,24.01,23.82,24.01,3241,23.85,24.01,23.82,24.01,3241,0.0,1.0
2025-02-03,23.8,23.8396,23.74,23.74,3167,23.8,23.8396,23.74,23.74,3167,0.0,1.0
2025-02-04,24.06,24.06,23.97,23.97,3151,24.06,24.06,23.97,23.97,3151,0.0,1.0
2025-02-05,24.07,24.07,23.894,23.894,3122,24.07,24.07,23.894,23.894,3122,0.0,1.0
2025-02-06,24.17,24.2108,24.17,24.21,18517,24.17,24.2108,24.17,24.21,18517,0.0,1.0
2025-02-07,24.1,24.25,24.0501,24.25,2478,24.1,24.25,24.0501,24.25,2478,0.0,1.0
2025-02-10,24.246,24.26,24.246,24.26,456,24.246,24.26,24.246,24.26,456,0.0,1.0
2025-02-11,24.1548,24.2059,24.1548,24.1853,1948,24.1548,24.2059,24.1548,24.1853,1948,0.0,1.0
2025-02-12,24.42,24.42,24.3403,24.3403,1354,24.42,24.42,24.3403,24.3403,1354,0.0,1.0
2025-02-13,24.49,24.495,24.49,24.495,702,24.49,24.495,24.49,24.495,702,0.0,1.0
2025-02-14,24.7173,24.7299,24.6,24.61,7757,24.7173,24.7299,24.6,24.61,7757,0.0,1.0
2025-02-18,24.89,24.9,24.87,24.9,1057,24.89,24.9,24.87,24.9,1057,0.0,1.0
2025-02-19,24.87,24.89,24.82,24.82,3443,24.87,24.89,24.82,24.82,3443,0.0,1.0
2025-02-20,24.8032,24.8032,24.71,24.71,14999,24.8032,24.8032,24.71,24.71,14999,0.0,1.0
2025-02-21,24.47,24.8,24.47,24.8,8193,24.47,24.8,24.47,24.8,8193,0.0,1.0
2025-02-24,24.32,24.54,24.31,24.54,4793,24.32,24.54,24.31,24.54,4793,0.0,1.0
2025-02-25,24.16,24.45,24.09,24.45,7642,24.16,24.45,24.09,24.45,7642,0.0,1.0
2025-02-26,24.37,24.39,24.315,24.385,5788,24.37,24.39,24.315,24.385,5788,0.0,1.0
2025-02-27,24.25,24.45,24.1896,24.4,5887,24.25,24.45,24.1896,24.4,5887,0.0,1.0
2025-02-28,24.315,24.315,24.12,24.1296,8382,24.315,24.315,24.12,24.1296,8382,0.0,1.0
2025-03-03,24.19,24.38,24.155,24.34,7701,24.19,24.38,24.155,24.34,7701,0.0,1.0
2025-03-04,24.2492,24.34,24.12,24.12,11278,24.2492,24.34,24.12,24.12,11278,0.0,1.0
2025-03-05,24.45,24.46,24.31,24.31,10404,24.45,24.46,24.31,24.31,10404,0.0,1.0
2025-03-06,24.02,24.07,23.9999,24.07,3161,24.02,24.07,23.9999,24.07,3161,0.0,1.0
2025-03-07,23.87,23.94,23.8601,23.88,9242,23.87,23.94,23.8601,23.88,9242,0.0,1.0
2025-03-10,23.72,23.72,23.59,23.59,3749,23.72,23.72,23.59,23.59,3749,0.0,1.0
2025-03-11,23.61,23.75,23.59,23.59,9497,23.61,23.75,23.59,23.59,9497,0.0,1.0
2025-03-12,23.87,23.91,23.78,23.84,6469,23.87,23.91,23.78,23.84,6469,0.0,1.0
2025-03-13,23.77,23.84,23.64,23.64,27980,23.77,23.84,23.64,23.64,27980,0.0,1.0
2025-03-14,23.96,23.96,23.79,23.79,3802,23.96,23.96,23.79,23.79,3802,0.0,1.0
2025-03-17,23.97,24.1,23.955,23.955,3435,23.97,24.1,23.955,23.955,3435,0.0,1.0
2025-03-18,23.8,23.94,23.8,23.92,7490,23.8,23.94,23.8,23.92,7490,0.0,1.0
2025-03-19,23.9929,24.04,23.92,23.95,5290,23.9929,24.04,23.92,23.95,5290,0.0,1.0
2025-03-20,24.0,24.0,23.87,23.87,22507,24.0,24.0,23.87,23.87,22507,0.0,1.0
2025-03-21,23.74,23.94,23.74,23.76,4837,23.74,23.94,23.74,23.76,4837,0.0,1.0
2025-03-24,23.9783,23.99,23.92,23.95,9733,23.9783,23.99,23.92,23.95,9733,0.0,1.0
2025-03-25,24.01,24.01,23.959,24.01,13326,24.01,24.01,23.959,24.01,13326,0.0,1.0
2025-03-26,23.71,23.91,23.6501,23.91,12196,23.71,23.91,23.6501,23.91,12196,0.0,1.0
2025-03-27,23.59,23.72,23.59,23.597,6197,23.59,23.72,23.59,23.597,6197,0.0,1.0
2025-03-28,23.4058,23.56,23.39,23.56,3913,23.4058,23.56,23.39,23.56,3913,0.0,1.0
2025-03-31,23.35,23.35,23.191,23.191,4600,23.35,23.35,23.191,23.191,4600,0.0,1.0
2025-04-01,23.32,23.32,23.22,23.26,5063,23.32,23.32,23.22,23.26,5063,0.0,1.0
2025-04-02,23.4,23.4,23.351,23.37,1672,23.4,23.4,23.351,23.37,1672,0.0,1.0
2025-04-03,23.065,23.17,23.065,23.14,3880,23.065,23.17,23.065,23.14,3880,0.0,1.0
2025-04-04,22.7169,22.7893,22.67,22.73,5420,22.7169,22.7893,22.67,22.73,5420,0.0,1.0
2025-04-07,22.76,22.87,22.67,22.67,11777,22.76,22.87,22.67,22.67,11777,0.0,1.0
2025-04-08,22.82,23.06,22.687,23.06,10860,22.82,23.06,22.687,23.06,10860,0.0,1.0
2025-04-09,23.3557,23.3557,22.64,22.725,9746,23.3557,23.3557,22.64,22.725,9746,0.0,1.0
2025-04-10,22.8333,22.93,22.75,22.93,4480,22.8333,22.93,22.75,22.93,4480,0.0,1.0
2025-04-11,23.19,23.19,22.99,22.99,4314,23.19,23.19,22.99,22.99,4314,0.0,1.0
2025-04-14,23.23,23.25,23.18,23.18,1186,23.23,23.25,23.18,23.18,1186,0.0,1.0
2025-04-15,23.26,23.27,23.18,23.25,5235,23.26,23.27,23.18,23.25,5235,0.0,1.0
2025-04-16,23.06,23.06,22.88,23.05,5318,23.06,23.06,22.88,23.05,5318,0.0,1.0
2025-04-17,23.24,23.28,23.205,23.23,3796,23.24,23.28,23.205,23.23,3796,0.0,1.0
2025-04-21,22.957,23.145,22.89,23.145,3548,22.957,23.145,22.89,23.145,3548,0.0,1.0
2025-04-22,23.07,23.13,23.04,23.13,2475,23.07,23.13,23.04,23.13,2475,0.0,1.0
2025-04-23,23.2406,23.2406,23.2,23.21,1267,23.2406,23.2406,23.2,23.21,1267,0.0,1.0
2025-04-24,23.5145,23.52,23.47,23.47,2115,23.5145,23.52,23.47,23.47,2115,0.0,1.0
2025-04-25,23.7043,23.73,23.67,23.73,2911,23.7043,23.73,23.67,23.73,2911,0.0,1.0
2025-04-28,23.7275,23.73,23.67,23.67,3663,23.7275,23.73,23.67,23.67,3663,0.0,1.0
2025-04-29,23.85,23.86,23.84,23.86,2466,23.85,23.86,23.84,23.86,2466,0.0,1.0
2025-04-30,23.82,23.82,23.714,23.717,6925,23.82,23.82,23.714,23.717,6925,0.0,1.0
2025-05-01,23.8413,23.91,23.8413,23.89,1072,23.8413,23.91,23.8413,23.89,1072,0.0,1.0
2025-05-02,23.8468,23.9,23.8468,23.9,765,23.8468,23.9,23.8468,23.9,765,0.0,1.0
2025-05-05,23.8272,23.8799,23.49,23.49,4632,23.8272,23.8799,23.49,23.49,4632,0.0,1.0
2025-05-06,23.7766,23.81,23.7,23.75,8517,23.7766,23.81,23.7,23.75,8517,0.0,1.0
2025-05-07,23.7537,23.7537,23.6,23.73,6472,23.7537,23.7537,23.6,23.73,6472,0.0,1.0
2025-05-08,23.77,23.81,23.77,23.79,808,23.77,23.81,23.77,23.79,808,0.0,1.0
2025-05-09,23.7205,23.84,23.7,23.84,1081,23.7205,23.84,23.7,23.84,1081,0.0,1.0
2025-05-12,24.2034,24.22,24.01,24.01,1915,24.2034,24.22,24.01,24.01,1915,0.0,1.0
2025-05-13,24.46,24.46,24.3601,24.42,15913,24.46,24.46,24.3601,24.42,15913,0.0,1.0
2025-05-14,24.4595,24.5,24.45,24.45,2576,24.4595,24.5,24.45,24.45,2576,0.0,1.0
2025-05-15,24.4026,24.46,24.4026,24.46,1086,24.4026,24.46,24.4026,24.46,1086,0.0,1.0
2025-05-16,24.5277,24.58,24.5,24.51,3950,24.5277,24.58,24.5,24.51,3950,0.0,1.0
2025-05-19,24.5552,24.58,24.51,24.51,1670,24.5552,24.58,24.51,24.51,1670,0.0,1.0
2025-05-20,24.5326,24.56,24.51,24.56,1054,24.5326,24.56,24.51,24.56,1054,0.0,1.0
2025-05-21,24.4696,24.54,24.452,24.54,903,24.4696,24.54,24.452,24.54,903,0.0,1.0
2025-05-22,24.4952,24.62,24.4952,24.56,1933,24.4952,24.62,24.4952,24.56,1933,0.0,1.0
2025-05-23,24.4186,24.51,24.4,24.4,727,24.4186,24.51,24.4,24.4,727,0.0,1.0
2025-05-27,24.6402,24.67,24.58,24.64,2963,24.6402,24.67,24.58,24.64,2963,0.0,1.0
2025-05-28,24.6315,24.73,24.6315,24.73,6008,24.6315,24.73,24.6315,24.73,6008,0.0,1.0
2025-05-29,24.6366,24.6701,24.5824,24.67,2629,24.6366,24.6701,24.5824,24.67,2629,0.0,1.0
2025-05-30,24.5844,24.61,24.515,24.544215,4480,24.5844,24.61,24.515,24.544215,4480,0.0,1.0
2025-06-02,24.61,24.6972,24.47,24.471,10209,24.61,24.6972,24.47,24.471,10209,0.0,1.0
2025-06-03,24.79,24.8,24.66,24.66,6825,24.79,24.8,24.66,24.66,6825,0.0,1.0
2025-06-04,24.9591,24.99,24.92,24.9448,2072,24.9591,24.99,24.92,24.9448,2072,0.0,1.0
2025-06-05,24.89,25.03,24.89,24.98,9646,24.89,25.03,24.89,24.98,9646,0.0,1.0
2025-06-06,25.0808,25.13,25.02,25.02,8933,25.0808,25.13,25.02,25.02,8933,0.0,1.0
2025-06-09,25.06,25.1478,25.06,25.12,1456,25.06,25.1478,25.06,25.12,1456,0.0,1.0
2025-06-10,25.0954,25.128,25.0724,25.128,3934,25.0954,25.128,25.0724,25.128,3934,0.0,1.0
2025-06-11,25.0,25.0445,24.96,24.9944,2573,25.0,25.0445,24.96,24.9944,2573,0.0,1.0
2025-06-12,25.06,25.06,24.98,24.985,3311,25.06,25.06,24.98,24.985,3311,0.0,1.0
2025-06-13,24.96,25.0,24.915,24.947,3352,24.96,25.0,24.915,24.947,3352,0.0,1.0
2025-06-16,25.0431,25.0768,24.9728,24.9728,12893,25.0431,25.0768,24.9728,24.9728,12893,0.0,1.0
2025-06-17,24.9954,25.01,24.98,24.98,730,24.9954,25.01,24.98,24.98,730,0.0,1.0
2025-06-18,24.9245,24.97,24.77,24.77,1826,24.9245,24.97,24.77,24.77,1826,0.0,1.0
2025-06-20,24.79,24.86,24.76,24.76,541,24.79,24.86,24.76,24.76,541,0.0,1.0
2025-06-23,24.8049,24.86,24.76,24.76,2075,24.8049,24.86,24.76,24.76,2075,0.0,1.0
2025-06-24,25.02,25.12,25.01,25.12,4741,25.02,25.12,25.01,25.12,4741,0.0,1.0
2025-06-25,25.0987,25.16,25.09,25.09,1704,25.0987,25.16,25.09,25.09,1704,0.0,1.0
2025-06-26,25.14,25.21,25.07,25.07,19957,25.14,25.21,25.07,25.07,19957,0.0,1.0
2025-06-27,25.2789,25.2789,25.16,25.16,1080,25.2789,25.2789,25.16,25.16,1080,0.0,1.0
2025-06-30,25.32,25.32,25.22,25.22,1346,25.32,25.32,25.22,25.22,1346,0.0,1.0
2025-07-01,25.0696,25.14,25.0696,25.14,1327,25.0696,25.14,25.0696,25.14,1327,0.0,1.0
2025-07-02,25.1403,25.159,25.09,25.1,3052,25.1403,25.159,25.09,25.1,3052,0.0,1.0
2025-07-03,25.251,25.32,25.2,25.2,4270,25.251,25.32,25.2,25.2,4270,0.0,1.0
2025-07-07,25.1962,25.24,25.17,25.2109,2118,25.1962,25.24,25.17,25.2109,2118,0.0,1.0
2025-07-08,25.307,25.35,25.15,25.28,5878,25.307,25.35,25.15,25.28,5878,0.0,1.0
2025-07-09,25.4162,25.45,25.33,25.35,4452,25.4162,25.45,25.33,25.35,4452,0.0,1.0
2025-07-10,25.28,25.29,25.24,25.24,548,25.28,25.29,25.24,25.24,548,0.0,1.0
2025-07-11,25.151,25.19,25.151,25.19,3472,25.151,25.19,25.151,25.19,3472,0.0,1.0
2025-07-14,25.1391,25.229,25.11,25.11,9851,25.1391,25.229,25.11,25.11,9851,0.0,1.0
2025-07-15,25.2373,25.2832,25.21,25.21,2446,25.2373,25.2832,25.21,25.21,2446,0.0,1.0
2025-07-16,25.1799,25.18,25.1584,25.18,3794,25.1799,25.18,25.1584,25.18,3794,0.0,1.0
2025-07-17,25.16,25.21,25.13,25.13,10183,25.16,25.21,25.13,25.13,10183,0.0,1.0
2025-07-18,25.28,25.3393,25.18,25.18,3211,25.28,25.3393,25.18,25.18,3211,0.0,1.0
2025-07-21,25.53,25.59,25.52,25.52,3666,25.53,25.59,25.52,25.52,3666,0.0,1.0
2025-07-22,25.52,25.6199,25.52,25.565,6757,25.52,25.6199,25.52,25.565,6757,0.0,1.0
2025-07-23,25.6398,25.7,25.53,25.53,4055,25.6398,25.7,25.53,25.53,4055,0.0,1.0
2025-07-24,25.63,25.6364,25.55,25.6364,7655,25.63,25.6364,25.55,25.6364,7655,0.0,1.0
2025-07-25,25.675,25.73,25.6401,25.6499,5637,25.675,25.73,25.6401,25.6499,5637,0.0,1.0
2025-07-28,25.69,25.76,25.65,25.7168,1766,25.69,25.76,25.65,25.7168,1766,0.0,1.0
2025-07-29,25.5587,25.61,25.5587,25.57,4554,25.5587,25.61,25.5587,25.57,4554,0.0,1.0
2025-07-30,25.5676,25.63,25.5676,25.575,5211,25.5676,25.63,25.5676,25.575,5211,0.0,1.0
2025-07-31,25.55,25.66,25.55,25.65,4554,25.55,25.66,25.55,25.65,4554,0.0,1.0
2025-08-01,25.3101,25.37,25.31,25.31,3502,25.3101,25.37,25.31,25.31,3502,0.0,1.0
2025-08-04,25.5253,25.5699,25.5,25.5699,2206,25.5253,25.5699,25.5,25.5699,2206,0.0,1.0
2025-08-05,25.3639,25.39,25.31,25.37,7097,25.3639,25.39,25.31,25.37,7097,0.0,1.0
2025-08-06,25.4496,25.4999,25.36,25.36,6765,25.4496,25.4999,25.36,25.36,6765,0.0,1.0
2025-08-07,25.38,25.5,25.32,25.5,1770,25.38,25.5,25.32,25.5,1770,0.0,1.0
2025-08-08,25.24,25.34,25.24,25.34,6338,25.24,25.34,25.24,25.34,6338,0.0,1.0
2025-08-11,25.14,25.2216,25.14,25.2216,2480,25.14,25.2216,25.14,25.2216,2480,0.0,1.0
2025-08-12,25.312,25.32,25.26,25.269,3307,25.312,25.32,25.26,25.269,3307,0.0,1.0
2025-08-13,25.2537,25.26,25.21,25.22,986,25.2537,25.26,25.21,25.22,986,0.0,1.0
2025-08-14,25.2963,25.3199,25.17,25.17,2076,25.2963,25.3199,25.17,25.17,2076,0.0,1.0
2025-08-15,25.425,25.46,25.4,25.4,1862,25.425,25.46,25.4,25.4,1862,0.0,1.0
2025-08-18,25.45,25.52,25.45,25.4722,8600,25.45,25.52,25.45,25.4722,8600,0.0,1.0
2025-08-19,25.4221,25.45,25.41,25.4101,2573,25.4221,25.45,25.41,25.4101,2573,0.0,1.0
2025-08-20,25.3753,25.3753,25.34,25.34,1899,25.3753,25.3753,25.34,25.34,1899,0.0,1.0
2025-08-21,25.39,25.44,25.36,25.43,4283,25.39,25.44,25.36,25.43,4283,0.0,1.0
2025-08-22,25.59,25.6098,25.5,25.5,3190,25.59,25.6098,25.5,25.5,3190,0.0,1.0
2025-08-25,25.55,25.59,25.48,25.59,3566,25.55,25.59,25.48,25.59,3566,0.0,1.0
2025-08-26,25.55,25.58,25.5,25.5,953,25.55,25.58,25.5,25.5,953,0.0,1.0
2025-08-27,25.6489,25.66,25.56,25.5602,4622,25.6489,25.66,25.56,25.5602,4622,0.0,1.0
2025-08-28,25.635,25.669,25.635,25.669,1019,25.635,25.669,25.635,25.669,1019,0.0,1.0
2025-08-29,25.61,25.61,25.5476,25.5708,1610,25.61,25.61,25.5476,25.5708,1610,0.0,1.0
2025-09-02,25.512,25.52,25.4,25.4,1254,25.512,25.52,25.4,25.4,1254,0.0,1.0
2025-09-03,25.5943,25.62,25.52,25.55,5525,25.5943,25.62,25.52,25.55,5525,0.0,1.0
2025-09-04,25.6029,25.66,25.57,25.58,46818,25.6029,25.66,25.57,25.58,46818,0.0,1.0
2025-09-05,25.7567,25.8,25.6929,25.8,3092,25.7567,25.8,25.6929,25.8,3092,0.0,1.0
2025-09-08,25.865,25.9099,25.82,25.85,2541,25.865,25.9099,25.82,25.85,2541,0.0,1.0
2025-09-09,25.8666,25.9,25.83,25.83,3254,25.8666,25.9,25.83,25.83,3254,0.0,1.0
2025-09-10,25.685,25.71,25.66,25.6629,3747,25.685,25.71,25.66,25.6629,3747,0.0,1.0
2025-09-11,25.765,25.8,25.69,25.8,2263,25.765,25.8,25.69,25.8,2263,0.0,1.0
2025-09-12,25.69,25.73,25.66,25.66,2289,25.69,25.73,25.66,25.66,2289,0.0,1.0
2025-09-15,25.8,25.8,25.73,25.73,3628,25.8,25.8,25.73,25.73,3628,0.0,1.0
2025-09-16,25.9679,25.9679,25.85,25.85,2169,25.9679,25.9679,25.85,25.85,2169,0.0,1.0
2025-09-17,25.9555,25.99,25.901,25.99,6242,25.9555,25.99,25.901,25.99,6242,0.0,1.0
2025-09-18,25.9404,26.04,25.93,26.04,2087,25.9404,26.04,25.93,26.04,2087,0.0,1.0
2025-09-19,25.8633,25.88,25.82,25.88,4172,25.8633,25.88,25.82,25.88,4172,0.0,1.0
2025-09-22,25.915,25.96,25.88,25.95,2570,25.915,25.96,25.88,25.95,2570,0.0,1.0
2025-09-23,25.7071,25.85,25.6701,25.85,2234,25.7071,25.85,25.6701,25.85,2234,0.0,1.0
2025-09-24,25.605,25.65,25.6,25.65,5489,25.605,25.65,25.6,25.65,5489,0.0,1.0
2025-09-25,25.58,25.58,25.52,25.56,5927,25.58,25.58,25.52,25.56,5927,0.0,1.0
2025-09-26,25.5294,25.56,25.5294,25.56,3262,25.5294,25.56,25.5294,25.56,3262,0.0,1.0
2025-09-29,25.5493,25.6,25.51,25.5676,2357,25.5493,25.6,25.51,25.5676,2357,0.0,1.0
2025-09-30,25.4,25.45,25.33,25.45,5138,25.4,25.45,25.33,25.45,5138,0.0,1.0
2025-10-01,25.4073,25.44,25.3904,25.42,3623,25.4073,25.44,25.3904,25.42,3623,0.0,1.0
2025-10-02,25.3135,25.36,25.25,25.3,11986,25.3135,25.36,25.25,25.3,11986,0.0,1.0
2025-10-03,25.2888,25.365,25.265,25.365,2680,25.2888,25.365,25.265,25.365,2680,0.0,1.0
2025-10-06,25.005,25.32,24.92,25.32,2401,25.005,25.32,24.92,25.32,2401,0.0,1.0
2025-10-07,24.7376,24.8,24.71,24.8,11114,24.7376,24.8,24.71,24.8,11114,0.0,1.0
2025-10-08,24.848,24.89,24.7,24.83,14690,24.848,24.89,24.7,24.83,14690,0.0,1.0
2025-10-09,24.9267,24.9267,24.838,24.838,6572,24.9267,24.9267,24.838,24.838,6572,0.0,1.0
2025-10-10,24.464,24.78,24.464,24.78,906,24.464,24.78,24.464,24.78,906,0.0,1.0
2025-10-13,24.76,24.79,24.661,24.681,4815,24.76,24.79,24.661,24.681,4815,0.0,1.0
2025-10-14,24.5513,24.66,24.5513,24.65,1282,24.5513,24.66,24.5513,24.65,1282,0.0,1.0
2025-10-15,24.4539,24.5,24.4456,24.45,2211,24.4539,24.5,24.4456,24.45,2211,0.0,1.0
2025-10-16,24.684,24.73,24.52,24.52,4405,24.684,24.73,24.52,24.52,4405,0.0,1.0
2025-10-17,24.656,24.68,24.61,24.61,1512,24.656,24.68,24.61,24.61,1512,0.0,1.0
2025-10-20,24.815,24.87,24.815,24.8296,2061,24.815,24.87,24.815,24.8296,2061,0.0,1.0
2025-10-21,24.8846,24.92,24.85,24.85,2209,24.8846,24.92,24.85,24.85,2209,0.0,1.0
2025-10-22,24.7226,24.77,24.72,24.72,7937,24.7226,24.77,24.72,24.72,7937,0.0,1.0
2025-10-23,24.84,24.84,24.75,24.77,6170,24.84,24.84,24.75,24.77,6170,0.0,1.0
2025-10-24,24.7547,24.84,24.7547,24.84,3251,24.7547,24.84,24.7547,24.84,3251,0.0,1.0
2025-10-27,25.02,25.03,24.91,24.97,15999,25.02,25.03,24.91,24.97,15999,0.0,1.0
2025-10-28,25.0361,25.09,24.91,24.9101,4005,25.0361,25.09,24.91,24.9101,4005,0.0,1.0
2025-10-29,25.1503,25.1503,25.1,25.11,3118,25.1503,25.1503,25.1,25.11,3118,0.0,1.0
2025-10-30,25.1019,25.17,25.09,25.1101,2944,25.1019,25.17,25.09,25.1101,2944,0.0,1.0
2025-10-31,25.2355,25.276,25.17,25.23,8985,25.2355,25.276,25.17,25.23,8985,0.0,1.0
2025-11-03,25.2072,25.29,25.19,25.22,5652,25.2072,25.29,25.19,25.22,5652,0.0,1.0
2025-11-04,25.035,25.1,25.02,25.1,3003,25.035,25.1,25.02,25.1,3003,0.0,1.0
2025-11-05,24.6946,24.8463,24.6946,24.8463,7822,24.6946,24.8463,24.6946,24.8463,7822,0.0,1.0
2025-11-06,24.81,25.0,24.801,25.0,5635,24.81,25.0,24.801,25.0,5635,0.0,1.0
2025-11-07,24.75,24.92,24.61,24.92,7768,24.75,24.92,24.61,24.92,7768,0.0,1.0
2025-11-10,24.87,24.95,24.771,24.95,5120,24.87,24.95,24.771,24.95,5120,0.0,1.0
2025-11-11,24.88,24.97,24.8602,24.9,22740,24.88,24.97,24.8602,24.9,22740,0.0,1.0
2025-11-12,24.7394,24.87,24.7394,24.832,2516,24.7394,24.87,24.7394,24.832,2516,0.0,1.0
2025-11-13,24.7149,24.74,24.66,24.7198,13082,24.7149,24.74,24.66,24.7198,13082,0.0,1.0
2025-11-14,24.5708,24.59,24.535,24.56,1793,24.5708,24.59,24.535,24.56,1793,0.0,1.0
2025-11-17,24.5424,24.68,24.5197,24.53,3454,24.5424,24.68,24.5197,24.53,3454,0.0,1.0
2025-11-18,24.6026,24.65,24.5,24.5,6695,24.6026,24.65,24.5,24.5,6695,0.0,1.0
2025-11-19,24.6174,24.679,24.58,24.62,6204,24.6174,24.679,24.58,24.62,6204,0.0,1.0
2025-11-20,24.5329,24.56,24.47,24.56,4425,24.5329,24.56,24.47,24.56,4425,0.0,1.0
2025-11-21,24.5112,24.58,24.5112,24.56,6375,24.5112,24.58,24.5112,24.56,6375,0.0,1.0
2025-11-24,24.5668,24.57,24.4481,24.4481,3114,24.5668,24.57,24.4481,24.4481,3114,0.0,1.0
2025-11-25,24.6401,24.6401,24.5948,24.5948,1042,24.6401,24.6401,24.5948,24.5948,1042,0.0,1.0
2025-11-26,24.6323,24.6799,24.62,24.67,3398,24.6323,24.6799,24.62,24.67,3398,0.0,1.0