date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-12,25.2789,25.2789,25.12,25.12,1459,25.1652305648447,25.1652305648447,25.0070450766805,25.0070450766805,1465.59019218855,0.0,1.0
2023-06-13,25.5215,25.629,25.28,25.28,6527,25.4067396864849,25.513756300567,25.1663256185702,25.1663256185702,6556.48196327258,0.0,1.0
2023-06-14,25.2083,25.47,25.1,25.47,1922,25.0949480257359,25.3554712620642,24.9871350089443,25.3554712620642,1930.68152802358,0.0,1.0
2023-06-15,25.5036,25.5499,25.2,25.2,7817,25.388920175861,25.4350119826703,25.0866853476253,25.0866853476253,7852.30879529673,0.0,1.0
2023-06-16,25.3258,25.73,25.24,25.54,54495,25.2119196736861,25.6143021426349,25.1265054830977,25.4251564991409,54741.14977609,0.0,1.0
2023-06-20,25.31,25.3132,25.0,25.12,3509,25.1961907201745,25.1993763310123,24.8875846702632,25.0070450766805,3524.8498864905,0.0,1.0
2023-06-21,25.1427,25.2047,24.9956,24.9956,25780,25.0296430035611,25.0913642135433,24.8832044553613,24.8832044553613,25896.446302002,0.0,1.0
2023-06-22,25.2122,25.2122,25.08,25.08,4868,25.0988304889444,25.0988304889444,24.9672249412081,24.9672249412081,4889.98838627408,0.0,1.0
2023-06-23,25.005,25.069,25.0,25.069,2295,24.8925621871973,24.9562744039531,24.8875846702632,24.9562744039531,2305.36634069413,0.0,1.0
2023-06-26,24.8079,25.0,24.8079,25.0,4137,24.6963484696569,24.8875846702632,24.6963484696569,24.8875846702632,4155.68651479373,0.0,1.0
2023-06-27,24.7867,24.7867,24.61,24.78,3278,24.6752437978565,24.6752437978565,24.4993383494071,24.6685739251649,3292.80647703502,0.0,1.0
2023-06-28,24.91,24.91,24.74,24.74,1588,24.7979893654503,24.7979893654503,24.6287537896925,24.6287537896925,1595.17287539097,0.0,1.0
2023-06-29,24.94,24.9937,24.931,24.95,2339,24.8278544670546,24.8813129989263,24.8188949365733,24.8378095009227,2349.56508535232,0.0,1.0
2023-06-30,25.1,25.259,25.1,25.159,1050,24.9871350089443,25.1454200474471,24.9871350089443,25.0458697087661,1054.74277025221,0.0,1.0
2023-07-03,24.8931,25.0,24.84,25.0,1271,24.7811653582132,24.8875846702632,24.7283041283735,24.8875846702632,1276.7410104672,0.0,1.0
2023-07-05,24.8,24.871,24.71,24.76,2645,24.6884839929011,24.7591647333647,24.5988886880882,24.6486638574287,2656.94726411153,0.0,1.0
2023-07-06,24.5748,24.6,24.41,24.6,4596,24.4642966301914,24.489383315539,24.300237672045,24.489383315539,4616.75978293255,0.0,1.0
2023-07-07,24.4088,24.4088,24.39,24.39,369,24.2990430679808,24.2990430679808,24.2803276043088,24.2803276043088,370.666744974351,0.0,1.0
2023-07-10,24.8668,24.94,24.4,24.4,4616,24.7549836191401,24.8278544670546,24.2902826381769,24.2902826381769,4636.85012141354,0.0,1.0
2023-07-11,24.825,24.83,24.75,24.83,3812,24.7133715775714,24.7183490945054,24.6387088235606,24.7183490945054,3829.21851447756,0.0,1.0
2023-07-12,24.8608,24.95,24.8408,24.9201,4329,24.7490105988192,24.8378095009227,24.729100531083,24.8080439496571,4348.55376421128,0.0,1.0
2023-07-13,24.81,24.96,24.72,24.72,19351,24.6984390267692,24.8477645347908,24.6088437219563,24.6088437219563,19438.4069972863,0.0,1.0
2023-07-14,25.08,25.08,24.9,24.9,817,24.9672249412081,24.9672249412081,24.7880343315822,24.7880343315822,820.690326948627,0.0,1.0
2023-07-17,25.2081,25.355,25.01,25.01,5449,25.0947489250585,25.240988372581,24.8975397041313,24.8975397041313,5473.61271914697,0.0,1.0
2023-07-18,25.255,25.255,24.98,24.98,8058,25.1414380338999,25.1414380338999,24.867674602527,24.867674602527,8094.39737399272,0.0,1.0
2023-07-19,25.2853,25.39,25.2853,25.3713,706,25.1716017865203,25.2758309911193,25.1716017865203,25.257215077786,709.188948379108,0.0,1.0
2023-07-20,25.24,25.33,25.24,25.2452,1702,25.1265054830977,25.2161007879107,25.1265054830977,25.1316821007092,1709.68780473264,0.0,1.0
2023-07-21,25.5237,25.6,25.31,25.31,4064,25.4089297939359,25.4848867023495,25.1961907201745,25.1961907201745,4082.3567793381,0.0,1.0
2023-07-24,25.19,25.54,25.19,25.54,5334,25.0767303137572,25.4251564991409,25.0767303137572,25.4251564991409,5358.09327288126,0.0,1.0
2023-07-25,25.2973,25.3142,25.27,25.3,1445,25.183547827162,25.2003718343991,25.1563705847021,25.1862356863064,1451.52695525186,0.0,1.0
2023-07-26,25.3585,25.44,25.14,25.14,2139,25.2444726344348,25.3256061604599,25.0269551444167,25.0269551444167,2148.66170054237,0.0,1.0
2023-07-27,25.0873,25.219,25.0762,25.219,2431,24.9744921159318,25.1055999119747,24.9634420283382,25.1055999119747,2441.98064236489,0.0,1.0
2023-07-28,25.4131,25.4131,25.2694,25.2694,1359,25.2988271193547,25.2988271193547,25.15577328267,25.15577328267,1365.13849978358,0.0,1.0
2023-07-31,25.3678,25.45,25.3199,25.45,1940,25.2537308159321,25.335561194328,25.2060462037039,25.335561194328,1948.76283265648,0.0,1.0
2023-08-01,25.145,25.32,25.0801,25.32,1290,25.0319326613507,25.2061457540426,24.9673244915467,25.2061457540426,1295.82683202415,0.0,1.0
2023-08-02,24.7271,24.99,24.7048,24.99,4111,24.6159117960026,24.8776296363951,24.5937120704768,24.8776296363951,4129.56907476844,0.0,1.0
2023-08-03,24.46,24.96,24.46,24.65,3121,24.3500128413855,24.8477645347908,24.3500128413855,24.5391584848795,3135.09731995921,0.0,1.0
2023-08-04,24.37,24.41,24.37,24.41,1727,24.2604175365726,24.300237672045,24.2604175365726,24.300237672045,1734.80072783388,0.0,1.0
2023-08-07,24.2838,24.37,24.25,24.37,6800,24.1746051446295,24.2604175365726,24.1409571301553,24.2604175365726,6830.71508353816,0.0,1.0
2023-08-08,24.01,24.06,23.9,24.06,3648,23.9020363173208,23.9518114866613,23.7925309447716,23.9518114866613,3664.47773893341,0.0,1.0
2023-08-09,23.9003,24.03,23.81,23.99,35990,23.7928295957877,23.921946385057,23.7029356399587,23.8821262495846,36152.5640965497,0.0,1.0
2023-08-10,23.95,24.19,23.95,24.19,12775,23.8423061141122,24.0812269269467,23.8423061141122,24.0812269269467,12832.7037047353,0.0,1.0
2023-08-11,23.9478,23.97,23.85,23.85,19319,23.8401160066612,23.8622161818484,23.7427557754311,23.7427557754311,19406.2624557167,0.0,1.0
2023-08-14,24.03,24.1,23.8,23.8,60858,23.921946385057,23.9916316221337,23.6929806060906,23.6929806060906,61132.8909638184,0.0,1.0
2023-08-15,23.93,24.005,23.93,23.98,12327,23.822396046376,23.8970588003867,23.822396046376,23.8721712157165,12382.680122761,0.0,1.0
2023-08-16,23.5517,23.91,23.5517,23.86,5728,23.4457971151455,23.8024859786397,23.4457971151455,23.7527108092992,5753.87294095686,0.0,1.0
2023-08-17,23.19,23.335,23.19,23.335,1070,23.0857235401362,23.2300715312237,23.0857235401362,23.2300715312237,1074.83310873321,0.0,1.0
2023-08-18,23.2027,23.235,23.16,23.2106,2488,23.0983664331487,23.1305211925426,23.0558584385318,23.1062309099045,2499.23810703572,0.0,1.0
2023-08-21,23.3251,23.333,23.215,23.215,2805,23.2202160476943,23.2280805244501,23.1106111248064,23.1106111248064,2817.66997195949,0.0,1.0
2023-08-22,23.3055,23.3055,23.19,23.27,2949,23.2007041813128,23.2007041813128,23.0857235401362,23.165363811081,2962.32040902265,0.0,1.0
2023-08-23,23.3852,23.4048,23.3852,23.39,799,23.2800458012416,23.2995576676231,23.2800458012416,23.2848242174983,802.609022315733,0.0,1.0
2023-08-24,23.1787,23.38,23.1659,23.31,6186,23.0744743518652,23.2748691836302,23.061731908514,23.2051839465534,6213.94169217162,0.0,1.0
2023-08-25,23.3673,23.42,23.1,23.24,3223,23.2622262906177,23.3146893191026,22.9961282353232,23.1354987094767,3237.55804621227,0.0,1.0
2023-08-28,23.5153,23.6214,23.495,23.54,2421,23.4095607918656,23.5151837012062,23.3893520731134,23.4341497255199,2431.9354731244,0.0,1.0
2023-08-29,23.8767,23.8767,23.44,23.44,3412,23.769335715859,23.769335715859,23.3345993868388,23.3345993868388,3427.41174485767,0.0,1.0
2023-08-30,24.06,24.1748,24.06,24.1748,2095,23.9518114866613,24.0660952754672,23.9518114866613,24.0660952754672,2104.46295588418,0.0,1.0
2023-08-31,23.87,24.1523,23.87,24.08,2656,23.7626658431673,24.0436964492639,23.7626658431673,23.9717215543975,2667.99695027608,0.0,1.0
2023-09-01,24.0437,24.0437,23.9,23.9,4812,23.9355847814563,23.9355847814563,23.7925309447716,23.7925309447716,4833.7354385273,0.0,1.0
2023-09-05,23.75,24.03,23.75,24.03,5163,23.6432054367501,23.921946385057,23.6432054367501,23.921946385057,5186.32087886874,0.0,1.0
2023-09-06,23.805,23.8597,23.706,23.73,1590,23.6979581230246,23.7524121582832,23.5994032877304,23.6232953690139,1597.18190923907,0.0,1.0
2023-09-07,23.6918,23.73,23.66,23.71,6058,23.5852671396377,23.6232953690139,23.5536101319371,23.6033853012776,6085.36352589326,0.0,1.0
2023-09-08,23.4046,23.61,23.36,23.61,7802,23.2993585669457,23.5038349625966,23.254959115894,23.5038349625966,7837.24104143599,0.0,1.0
2023-09-11,23.62,23.73,23.44,23.44,8478,23.5137899964647,23.6232953690139,23.3345993868388,23.3345993868388,8516.2944820936,0.0,1.0
2023-09-12,23.375,23.56,23.375,23.56,2112,23.2698916666961,23.4540597932561,23.2698916666961,23.4540597932561,2121.53974359303,0.0,1.0
2023-09-13,23.39,23.39,23.365,23.365,1305,23.2848242174983,23.2848242174983,23.259936632828,23.259936632828,1310.89458588489,0.0,1.0
2023-09-14,23.24,23.41,23.2352,23.32,10140,23.1354987094767,23.3047342852345,23.13072029322,23.2151389804215,10185.8016098642,0.0,1.0
2023-09-15,23.07,23.24,23.07,23.24,2017,22.9662631337189,23.1354987094767,22.9662631337189,23.1354987094767,2026.1106358083,0.0,1.0
2023-09-18,22.86,23.1,22.85,23.1,10753,22.7572074224887,22.9961282353232,22.7472523886206,22.9961282353232,10801.5704843067,0.0,1.0
2023-09-19,22.77,22.84,22.67,22.6924,365385,22.6676121176757,22.7372973547525,22.5680617789947,22.5903610548592,367035.416293911,0.0,1.0
2023-09-20,22.64,22.86,22.64,22.86,2208,22.5381966773904,22.7572074224887,22.5381966773904,22.7572074224887,2217.9733683018,0.0,1.0
2023-09-21,22.18,22.3,22.18,22.3,10109,22.0802651194575,22.1997255258748,22.0802651194575,22.1997255258748,10154.6615852187,0.0,1.0
2023-09-22,22.07,22.22,22.07,22.18,1444,21.9707597469084,22.12008525493,21.9707597469084,22.0802651194575,1450.52243832781,0.0,1.0
2023-09-25,22.1,22.12,21.9714,22.06,4860,22.0006248485127,22.0205349162489,21.8726031129689,21.9608047130403,4881.95225088168,0.0,1.0
2023-09-26,21.98,22.0699,21.91,21.91,16381,21.8811644420954,21.9706601965697,21.8114792050187,21.8114792050187,16454.9917328586,0.0,1.0
2023-09-27,22.0135,22.03,21.8584,22.02,4036,21.9145138055536,21.930939611436,21.7601112302593,21.9209845775678,4054.2303054647,0.0,1.0
2023-09-28,22.2627,22.2627,22.2627,22.2627,163,22.1625932495468,22.1625932495468,22.1625932495468,22.1625932495468,163.736258620106,0.0,1.0
2023-09-29,22.1306,22.2004,22.1306,22.1414,709,22.0310872521491,22.1005733885485,22.0310872521491,22.0418386887266,712.202499151258,0.0,1.0
2023-10-02,21.89,22.15,21.73,22.15,4806,21.7915691372825,22.0504000178532,21.6322885953928,22.0504000178532,4827.70833698299,0.0,1.0
2023-10-03,21.57,21.73,21.57,21.73,1270,21.4730080535031,21.6322885953928,21.4730080535031,21.6322885953928,1275.73649354316,0.0,1.0
2023-10-04,21.54,21.57,21.39,21.57,2206,21.4431429518988,21.4730080535031,21.2938174438772,21.4730080535031,2215.9643344537,0.0,1.0
2023-10-05,21.695,21.695,21.44,21.55,596,21.5974459768544,21.5974459768544,21.3435926132177,21.4530979857669,598.692086733639,0.0,1.0
2023-10-06,21.91,21.9699,21.57,21.5986,3759,21.8114792050187,21.8711098578886,21.4730080535031,21.5014794503659,3775.97911750293,0.0,1.0
2023-10-09,21.89,21.89,21.76,21.76,539,21.7915691372825,21.7915691372825,21.6621536969971,21.6621536969971,541.434622062803,0.0,1.0
2023-10-10,22.1,22.1904,22.0,22.0,3413,22.0006248485127,22.0906183546804,21.9010745098316,21.9010745098316,3428.41626178172,0.0,1.0
2023-10-11,21.77,22.22,21.71,22.22,5039,21.6721087308652,22.12008525493,21.6123785276566,22.12008525493,5061.76078028659,0.0,1.0
2023-10-12,21.19,21.74,21.185,21.69,4512,21.0947167665151,21.6422436292609,21.0897392495811,21.5924684599204,4532.38036131238,0.0,1.0
2023-10-13,21.26,21.28,21.18,21.18,3611,21.1644020035918,21.1843120713281,21.084761732647,21.084761732647,3627.31061274358,0.0,1.0
2023-10-16,21.5,21.55,21.39,21.39,5570,21.4033228164264,21.4530979857669,21.2938174438772,21.2938174438772,5595.15926695698,0.0,1.0
2023-10-17,21.63,21.7848,21.49,21.49,5336,21.5327382567117,21.68684218099,21.3933677825583,21.3933677825583,5360.10230672936,0.0,1.0
2023-10-18,21.38,21.49,21.37,21.49,1703,21.2838624100091,21.3933677825583,21.273907376141,21.3933677825583,1710.69232165669,0.0,1.0
2023-10-19,21.1549,21.4,21.15,21.4,6789,21.0597745976381,21.3037724777453,21.0548966310427,21.3037724777453,6819.6653973736,0.0,1.0
2023-10-20,21.0,21.169,21.0,21.15,2145,20.9055711230211,21.0738111953921,20.9055711230211,21.0548966310427,2154.68880208667,0.0,1.0
2023-10-23,20.8176,20.95,20.8176,20.95,1348,20.7239913052669,20.8557959536806,20.7239913052669,20.8557959536806,1354.08881361903,0.0,1.0
2023-10-24,20.9,20.98,20.88,20.98,9424,20.8060207843401,20.8856610552849,20.7861107166038,20.8856610552849,9466.56749224463,0.0,1.0
2023-10-25,20.41,20.4301,20.41,20.4301,676,20.3182241248029,20.3382337428778,20.3182241248029,20.3382337428778,679.053440657617,0.0,1.0
2023-10-26,20.2,20.39,20.2,20.39,5154,20.1091684135727,20.2983140570667,20.1091684135727,20.2983140570667,5177.2802265523,0.0,1.0
2023-10-27,20.0,20.28,19.96,20.28,2368,19.9100677362106,20.1888086845175,19.8702476007382,20.1888086845175,2378.69607614976,0.0,1.0
2023-10-30,19.95,20.08,19.88,20.08,2211,19.8602925668701,19.9897080071554,19.7906073297933,19.9897080071554,2220.98691907395,0.0,1.0
2023-10-31,20.27,20.27,19.96,19.96,2157,20.1788536506494,20.1788536506494,19.8702476007382,19.8702476007382,2166.74300517527,0.0,1.0
2023-11-01,20.335,20.34,20.14,20.1903,6290,20.2435613707921,20.2485388877262,20.0494382103641,20.0995120307206,6318.4114522728,0.0,1.0
2023-11-02,20.59,20.695,20.5,20.5,4645,20.4974147344288,20.6019425900439,20.4078194296158,20.4078194296158,4665.98111221099,0.0,1.0
2023-11-03,21.09,21.15,20.985,21.0687,2519,20.9951664278341,21.0548966310427,20.890638572219,20.973962205695,2530.37813168126,0.0,1.0
2023-11-06,20.94,21.15,20.94,21.13,6079,20.8458409198125,21.0548966310427,20.8458409198125,21.0349865633065,6106.4583812983,0.0,1.0
2023-11-07,20.91,20.9799,20.73,20.76,3890,20.8159758182082,20.8855615049462,20.6367852085823,20.6666503101866,3907.57083455344,0.0,1.0
2023-11-08,20.72,20.94,20.63,20.94,1188,20.6268301747142,20.8458409198125,20.5372348699012,20.8458409198125,1193.36610577108,0.0,1.0
2023-11-09,20.1682,20.78,20.1682,20.78,7667,20.0775114058721,20.6865603779228,20.0775114058721,20.6865603779228,7701.63125668927,0.0,1.0
2023-11-10,20.24,20.24,19.9587,20.1102,4199,20.1489885490451,20.1489885490451,19.8689534463353,20.0197722094371,4217.96656408481,0.0,1.0
2023-11-13,20.47,20.49,20.34,20.34,3737,20.3779543280115,20.3978643957477,20.2485388877262,20.2485388877262,3753.87974517384,0.0,1.0
2023-11-14,21.07,21.105,21.0,21.0,1979,20.9752563600978,21.0100989786362,20.9055711230211,20.9055711230211,1987.93899269442,0.0,1.0
2023-11-15,21.2,21.45,21.14,21.19,32332,21.1046718003832,21.3535476470858,21.0449415971746,21.0947167665151,32478.0411883758,0.0,1.0
2023-11-16,21.08,21.16,20.92,21.15,21295,20.9852113939659,21.0648516649108,20.8259308520763,21.0548966310427,21391.187897639,0.0,1.0
2023-11-17,21.2254,21.29,21.14,21.23,10447,21.1299575864082,21.1942671051962,21.0449415971746,21.1345369019875,10494.1883055475,0.0,1.0
2023-11-20,21.4,21.4695,21.22,21.22,6585,21.3037724777453,21.3729599631287,21.1245818681194,21.1245818681194,6614.74394486747,0.0,1.0
2023-11-21,21.38,21.4596,21.379,21.44,3771,21.2838624100091,21.3631044795992,21.2828669066223,21.3435926132177,3788.03332059153,0.0,1.0
2023-11-22,21.54,21.6028,21.38,21.38,2879,21.4431429518988,21.5056605645905,21.2838624100091,21.2838624100091,2892.00422433917,0.0,1.0
2023-11-24,21.67,21.72,21.56,21.56,1170,21.5725583921842,21.6223335615247,21.463053019635,21.463053019635,1175.28480113818,0.0,1.0
2023-11-27,21.54,21.6187,21.54,21.58,4957,21.4431429518988,21.5214890684408,21.4431429518988,21.4829630873712,4979.3903925145,0.0,1.0
2023-11-28,21.3,21.42,21.27,21.3903,4614,21.2042221390643,21.3236825454815,21.1743570374599,21.2941160948933,4634.84108756544,0.0,1.0
2023-11-29,21.3871,21.5794,21.3871,21.4,6106,21.2909304840555,21.4823657853391,21.2909304840555,21.3037724777453,6133.58033824763,0.0,1.0
2023-11-30,21.51,21.6399,21.38,21.38,45577,21.4132778502945,21.5425937402412,21.2838624100091,21.2838624100091,45782.8678474145,0.0,1.0
2023-12-01,21.84,21.84,21.4,21.55,6159,21.741793967942,21.741793967942,21.3037724777453,21.4530979857669,6186.81973522227,0.0,1.0
2023-12-04,21.94,21.95,21.84,21.84,14697,21.841344306623,21.8512993404911,21.741793967942,21.741793967942,14763.3852327589,0.0,1.0
2023-12-05,21.7912,21.94,21.72,21.94,5898,21.6932134026656,21.841344306623,21.6223335615247,21.841344306623,5924.6408180453,0.0,1.0
2023-12-06,21.96,22.034,21.95,21.95,4324,21.8612543743592,21.9349216249832,21.8512993404911,21.8512993404911,4343.53117959103,0.0,1.0
2023-12-07,22.0949,22.12,21.95,22.0,5139,21.99554778124,22.0205349162489,21.8512993404911,21.9010745098316,5162.21247269155,0.0,1.0
2023-12-08,22.05,22.2592,22.0,22.11,6369,21.9508496791722,22.1591089876929,21.9010745098316,22.0105798823808,6397.76828927271,0.0,1.0
2023-12-11,22.07,22.105,21.88,22.09,4071,21.9707597469084,22.0056023654467,21.7816141034144,21.9906698146446,4089.38839780644,0.0,1.0
2023-12-12,22.37,22.4499,22.07,22.2,7918,22.2694107629515,22.3489514835577,21.9707597469084,22.1001751871937,7953.76500462576,0.0,1.0
2023-12-13,23.11,23.12,22.47,22.47,7882,23.0060832691913,23.0160383030594,22.3689611016326,22.3689611016326,7917.60239535997,0.0,1.0
2023-12-14,23.49,23.6,23.23,23.23,8402,23.3843745561793,23.4938799287285,23.1255436756086,23.1255436756086,8439.95119586583,0.0,1.0
2023-12-15,23.3256,23.49,23.2846,23.49,5380,23.2207137993877,23.3843745561793,23.1798981605284,23.3843745561793,5404.30105138754,0.0,1.0
2023-12-18,23.22,23.32,23.1947,23.21,8116,23.1155886417405,23.2151389804215,23.0904024060542,23.1056336078724,8152.65935558759,0.0,1.0
2023-12-19,23.56,23.5648,23.22,23.22,6951,23.4540597932561,23.4588382095128,23.1155886417405,23.1155886417405,6982.39713906965,0.0,1.0
2023-12-20,22.82,23.38,22.82,23.38,4655,22.7173872870163,23.2748691836302,22.7173872870163,23.2748691836302,4676.02628145148,0.0,1.0
2023-12-21,23.3928,23.3928,23.2171,23.2171,2644,23.2876116269813,23.2876116269813,23.1127016819187,23.1127016819187,2655.94274718749,0.0,1.0
2023-12-22,23.54,23.61,23.4852,23.61,5638,23.4341497255199,23.5038349625966,23.3795961399226,23.5038349625966,5663.46641779236,0.0,1.0
2023-12-26,23.895,23.93,23.74,23.75,3279,23.7875534278376,23.822396046376,23.633250402882,23.6432054367501,3293.81099395906,0.0,1.0
2023-12-27,24.32,24.32,24.13,24.13,8279,24.2106423672321,24.2106423672321,24.0214967237381,24.0214967237381,8316.39561420769,0.0,1.0
2023-12-28,24.3281,24.4301,24.2956,24.41,7313,24.2187059446652,24.3202472901199,24.1863520845939,24.300237672045,7346.03226557568,0.0,1.0
2023-12-29,24.2178,24.48,24.2052,24.48,4546,24.1089019211,24.3699229091217,24.0963585784262,24.3699229091217,4566.53393673007,0.0,1.0
2024-01-02,24.1872,24.39,24.095,24.32,4006,24.0784395174636,24.2803276043088,23.9866541051997,24.2106423672321,4024.09479774322,0.0,1.0
2024-01-03,23.615,24.09,23.615,24.09,5733,23.5088124795306,23.9816765882656,23.5088124795306,23.9816765882656,5758.89552557711,0.0,1.0
2024-01-04,23.84,23.8799,23.73,23.73,6107,23.732800741563,23.7725213266968,23.6232953690139,23.6232953690139,6134.5848551717,0.0,1.0
2024-01-05,23.7498,23.77,23.59,23.73,5127,23.6430063360727,23.6631155044863,23.4839248948604,23.6232953690139,5150.15826960296,0.0,1.0
2024-01-08,24.4105,24.44,23.75,23.75,7914,24.3007354237384,24.3301027736493,23.6432054367501,23.6432054367501,7949.74693692956,0.0,1.0
2024-01-09,24.3927,24.49,24.36,24.36,2718,24.2830154634532,24.3798779429899,24.2504625027045,24.2504625027045,2730.27699956716,0.0,1.0
2024-01-10,24.4593,24.5,24.24,24.44,6594,24.3493159890148,24.389832976858,24.1310020962872,24.3301027736493,6623.7845971839,0.0,1.0
2024-01-11,24.3,24.47,24.16,24.47,3594,24.1907322994959,24.3599678752536,24.0513618253424,24.3599678752536,3610.23382503472,0.0,1.0
2024-01-12,24.07,24.3,24.07,24.22,9312,23.9617665205294,24.1907322994959,23.9617665205294,24.111092028551,9354.06159675109,0.0,1.0
2024-01-16,23.9614,24.01,23.9025,23.91,6145,23.8536548527218,23.9020363173208,23.7950197032387,23.8024859786397,6172.75649828559,0.0,1.0
2024-01-17,23.868,23.96,23.74,23.96,6096,23.7606748363937,23.8522611479803,23.633250402882,23.8522611479803,6123.53516900715,0.0,1.0
2024-01-18,23.8031,23.82,23.59,23.69,3055,23.6960666665897,23.7128906738268,23.4839248948604,23.5834752335414,3068.79920297192,0.0,1.0
2024-01-19,23.8357,23.8614,23.7215,23.86,1733,23.7285200769997,23.7541045140408,23.614833590226,23.7527108092992,1740.82782937818,0.0,1.0
2024-01-22,24.1772,24.22,23.87,23.87,5260,24.0684844835955,24.111092028551,23.7626658431673,23.7626658431673,5283.75902050158,0.0,1.0
2024-01-23,24.2421,24.2421,24.03,24.21,4734,24.1330926533995,24.1330926533995,23.921946385057,24.1011369946829,4755.38311845142,0.0,1.0
2024-01-24,23.93,24.37,23.93,24.37,4170,23.822396046376,24.2604175365726,23.822396046376,24.2604175365726,4188.83557328736,0.0,1.0
2024-01-25,23.9724,24.03,23.81,24.03,2776,23.8646053899767,23.921946385057,23.7029356399587,23.921946385057,2788.53898116205,0.0,1.0
2024-01-26,24.1297,24.25,24.11,24.19,7962,24.021198072722,24.1409571301553,24.0015866560019,24.0812269269467,7997.96374928395,0.0,1.0
2024-01-29,24.37,24.3989,24.06,24.06,6536,24.2604175365726,24.2891875844514,23.9518114866613,23.9518114866613,6565.52261558903,0.0,1.0
2024-01-30,24.155,24.2846,24.1201,24.2846,3476,24.0463843084083,24.175401547339,24.0116412402086,24.175401547339,3491.70082799686,0.0,1.0
2024-01-31,24.1316,24.52,24.1316,24.28,2133,24.023089529157,24.4097430445942,24.023089529157,24.1708222317596,2142.63459899807,0.0,1.0
2024-02-01,24.49,24.4985,24.09,24.09,1317,24.3798779429899,24.3883397217777,23.9816765882656,23.9816765882656,1322.94878897349,0.0,1.0
2024-02-02,24.5291,24.55,24.34,24.49,10509,24.4188021254141,24.4396081461985,24.2305524349683,24.3798779429899,10556.4683548386,0.0,1.0
2024-02-05,24.5013,24.57,24.339,24.49,7700,24.3911271312608,24.4595182139347,24.2295569315815,24.3798779429899,7734.78031518292,0.0,1.0
2024-02-06,24.8817,24.8817,24.53,24.53,3329,24.7698166196035,24.7698166196035,24.4196980784623,24.4196980784623,3344.03684016155,0.0,1.0
2024-02-07,24.8015,24.9136,24.79,24.9136,8846,24.6899772479813,24.8015731776428,24.678528959033,24.8015731776428,8885.95671014391,0.0,1.0
2024-02-08,24.9496,24.98,24.78,24.78,8448,24.837411299568,24.867674602527,24.6685739251649,24.6685739251649,8486.1589743721,0.0,1.0
2024-02-09,25.0094,25.075,24.96,24.96,5881,24.8969424020992,24.962247424274,24.8477645347908,24.8477645347908,5907.56403033647,0.0,1.0
2024-02-12,25.2,25.2,24.94,24.94,17296,25.0866853476253,25.0866853476253,24.8278544670546,24.8278544670546,17374.1247183641,0.0,1.0
2024-02-13,24.7,24.95,24.5,24.95,16119,24.5889336542201,24.8378095009227,24.389832976858,24.8378095009227,16191.8082987576,0.0,1.0
2024-02-14,25.05,25.07,24.78,24.79,18685,24.9373598396038,24.95726990734,24.6685739251649,24.678528959033,18769.3987258691,0.0,1.0
2024-02-15,25.15,25.17,24.9856,25.01,7383,25.0369101782848,25.056820246021,24.8732494214932,24.8975397041313,7416.34845025915,0.0,1.0
2024-02-16,25.1,25.39,25.1,25.18,6935,24.9871350089443,25.2758309911193,24.9871350089443,25.0667752798891,6966.32486828486,0.0,1.0
2024-02-20,25.0063,25.04,24.96,25.03,3711,24.8938563416001,24.9274048057356,24.8477645347908,24.9174497718675,3727.76230514855,0.0,1.0
2024-02-21,24.96,24.97,24.78,24.91,8811,24.8477645347908,24.8577195686589,24.6685739251649,24.7979893654503,8850.79861780216,0.0,1.0
2024-02-22,25.2,25.2,25.01,25.01,2254,25.0866853476253,25.0866853476253,24.8975397041313,24.8975397041313,2264.18114680809,0.0,1.0
2024-02-23,25.14,25.24,25.1175,25.24,4319,25.0269551444167,25.1265054830977,25.0045563182135,25.1265054830977,4338.50859497078,0.0,1.0
2024-02-26,25.1495,25.215,25.08,25.08,6713,25.0364124265914,25.1016178984275,24.9672249412081,24.9672249412081,6743.32211114583,0.0,1.0
2024-02-27,25.6054,25.6385,25.31,25.34,5424,25.4902624206383,25.5232135827417,25.1961907201745,25.2260558217788,5448.49979604573,0.0,1.0
2024-02-28,25.45,25.48,25.34,25.39,6848,25.335561194328,25.3654262959323,25.2260558217788,25.2758309911193,6878.93189589253,0.0,1.0
2024-02-29,25.15,25.68,25.15,25.59,4562,25.0369101782848,25.5645269732944,25.0369101782848,25.4749316684814,4582.60620751486,0.0,1.0
2024-03-01,25.34,25.3899,25.15,25.15,3258,25.2260558217788,25.2757314407806,25.0369101782848,25.0369101782848,3272.71613855402,0.0,1.0
2024-03-04,25.23,25.33,25.2095,25.25,3394,25.1165504492296,25.2161007879107,25.0961426298,25.1364605169659,3409.33044022479,0.0,1.0
2024-03-05,24.92,25.15,24.9196,25.15,6011,24.8079443993184,25.0369101782848,24.8075461979637,25.0369101782848,6038.15123046292,0.0,1.0
2024-03-06,25.0457,25.18,25.0457,25.09,3310,24.9330791750405,25.0667752798891,24.9330791750405,24.9771799750762,3324.9510186046,0.0,1.0
2024-03-07,25.4183,25.47,25.12,25.12,6883,25.3040037369661,25.3554712620642,25.0070450766805,25.0070450766805,6914.08998823427,0.0,1.0
2024-03-08,25.3121,25.5191,25.3121,25.45,3033,25.1982812772868,25.4043504783566,25.1982812772868,25.335561194328,3046.69983064283,0.0,1.0
2024-03-11,25.01,25.34,25.01,25.26,7290,24.8975397041313,25.2260558217788,24.8975397041313,25.146415550834,7322.92837632253,0.0,1.0
2024-03-12,25.1126,25.13,25.05,25.05,3526,24.9996783516181,25.0170001105486,24.9373598396038,24.9373598396038,3541.92667419934,0.0,1.0
2024-03-13,24.98,25.15,24.98,25.05,3673,24.867674602527,25.0369101782848,24.867674602527,24.9373598396038,3689.59066203466,0.0,1.0
2024-03-14,24.743,25.01,24.58,25.01,3031,24.6317402998529,24.8975397041313,24.4694732478028,24.8975397041313,3044.69079679473,0.0,1.0
2024-03-15,24.73,24.76,24.66,24.73,3562,24.6187987558244,24.6486638574287,24.5491135187476,24.6187987558244,3578.08928346513,0.0,1.0
2024-03-18,24.73,24.8594,24.63,24.81,6635,24.6187987558244,24.7476168940777,24.5192484171433,24.6984390267692,6664.96979106995,0.0,1.0
2024-03-19,25.082,25.1,24.81,24.81,2266,24.9692159479817,24.9871350089443,24.6984390267692,24.6984390267692,2276.23534989668,0.0,1.0
2024-03-20,25.05,25.05,24.9699,25.05,8319,24.9373598396038,24.9373598396038,24.8576200183202,24.9373598396038,8356.57629116968,0.0,1.0
2024-03-21,25.1178,25.27,25.1178,25.13,4481,25.0048549692295,25.1563705847021,25.0048549692295,25.0170001105486,4501.24033666684,0.0,1.0
2024-03-22,24.9993,25.12,24.93,25.12,2709,24.8868878178925,25.0070450766805,24.8178994331865,25.0070450766805,2721.23634725071,0.0,1.0
2024-03-25,24.9253,25.17,24.89,25.07,4381,24.8132205672685,25.056820246021,24.7780792977141,24.95726990734,4400.78864426186,0.0,1.0
2024-03-26,25.0905,25.1344,24.93,24.93,5509,24.9776777267696,25.0213803254506,24.8178994331865,24.8178994331865,5533.88373458995,0.0,1.0
2024-03-27,25.4109,25.44,25.09,25.28,5144,25.2966370119037,25.3256061604599,24.9771799750762,25.1663256185702,5167.2350573118,0.0,1.0
2024-03-28,25.52,25.63,25.47,25.49,5136,25.4052464314047,25.5147518039539,25.3554712620642,25.3753813298004,5159.19892191941,0.0,1.0
2024-04-01,25.2932,25.52,25.17,25.52,5268,25.1794662632761,25.4052464314047,25.056820246021,25.4052464314047,5291.79515589396,0.0,1.0
2024-04-02,24.6374,25.0,24.6,25.0,4706,24.5266151422057,24.8875846702632,24.489383315539,24.8875846702632,4727.25664457803,0.0,1.0
2024-04-03,24.71,24.77,24.59,24.59,2640,24.5988886880882,24.6586188912968,24.4794282816709,24.4794282816709,2651.92467949128,0.0,1.0
2024-04-04,24.4496,24.93,24.41,24.88,5547,24.3396596061627,24.8178994331865,24.300237672045,24.768124263846,5572.05537770385,0.0,1.0
2024-04-05,24.76,24.7931,24.42,24.45,7009,24.6486638574287,24.6816150195321,24.3101927059131,24.3400578075174,7040.65912066455,0.0,1.0
2024-04-08,24.885,24.94,24.7696,24.8,8329,24.77310178078,24.8278544670546,24.6582206899421,24.6884839929011,8366.6214604102,0.0,1.0
2024-04-09,25.2045,25.2045,25.0501,25.0501,1945,25.091165112866,25.091165112866,24.9374593899424,24.9374593899424,1953.78541727672,0.0,1.0
2024-04-10,24.9082,24.94,24.76,24.92,3838,24.796197459354,24.8278544670546,24.6486638574287,24.8079443993184,3855.33595450286,0.0,1.0
2024-04-11,24.81,25.0,24.7417,24.87,6300,24.6984390267692,24.8875846702632,24.6304461454501,24.7581692299779,6328.4566215133,0.0,1.0
2024-04-12,24.38,24.6901,24.301,24.69,5585,24.2703725704407,24.5790781706906,24.1917278028827,24.578978620352,5610.22702081774,0.0,1.0
2024-04-15,24.0613,24.62,24.0,24.62,9394,23.9531056410642,24.5092933832752,23.8920812834527,24.5092933832752,9436.43198452315,0.0,1.0
2024-04-16,23.955,24.07,23.93,24.05,13031,23.8472836310462,23.9617665205294,23.822396046376,23.9418564527932,13089.860037292,0.0,1.0
2024-04-17,23.81,23.99,23.8,23.9,4139,23.7029356399587,23.8821262495846,23.6929806060906,23.7925309447716,4157.69554864183,0.0,1.0
2024-04-18,23.6255,23.85,23.61,23.72,5153,23.5192652650922,23.7427557754311,23.5038349625966,23.6133403351457,5176.27570962824,0.0,1.0
2024-04-19,23.5053,23.74,23.39,23.61,5950,23.3996057579975,23.633250402882,23.2848242174983,23.5038349625966,5976.87569809589,0.0,1.0
2024-04-22,23.614,23.7,23.54,23.66,2931,23.5078169761438,23.5934302674095,23.4341497255199,23.5536101319371,2944.23910438976,0.0,1.0
2024-04-23,24.1064,24.1715,23.79,23.79,3666,23.9980028438093,24.0628101142907,23.6830255722225,23.6830255722225,3682.55904356631,0.0,1.0
2024-04-24,24.1023,24.24,23.9962,24.15,2831,23.9939212799234,24.1310020962872,23.8882983705828,24.0414067914743,2843.78741198478,0.0,1.0
2024-04-25,23.8256,24.01,23.63,24.01,5853,23.7184654927929,23.9020363173208,23.5237450303328,23.9020363173208,5879.43755646307,0.0,1.0
2024-04-26,23.9476,23.99,23.82,23.82,7004,23.8399169059838,23.8821262495846,23.7128906738268,23.7128906738268,7035.63653604431,0.0,1.0
2024-04-29,24.13,24.21,23.93,23.93,10231,24.0214967237381,24.1011369946829,23.822396046376,23.822396046376,10277.2126499528,0.0,1.0
2024-04-30,23.8886,24.01,23.8886,23.98,8426,23.781182206162,23.9020363173208,23.781182206162,23.8721712157165,8464.05960204302,0.0,1.0
2024-05-01,24.1229,24.3601,23.85,23.9066,2892,24.0144286496917,24.2505620530432,23.7427557754311,23.7991012671246,2905.06294435182,0.0,1.0
2024-05-02,24.3873,24.4,24.34,24.34,3952,24.2776397451644,24.2902826381769,24.2305524349683,24.2305524349683,3969.85088384453,0.0,1.0
2024-05-03,24.6,24.7,24.55,24.55,4525,24.489383315539,24.5889336542201,24.4396081461985,24.4396081461985,4545.43908132503,0.0,1.0
2024-05-06,24.6753,24.6985,24.53,24.67,5589,24.5643447205658,24.5874403991398,24.4196980784623,24.5590685526157,5614.24508851395,0.0,1.0
2024-05-07,24.8756,24.92,24.71,24.72,4559,24.763744048944,24.8079443993184,24.5988886880882,24.6088437219563,4579.59265674271,0.0,1.0
2024-05-08,24.25,24.55,24.2301,24.55,3142,24.1409571301553,24.4396081461985,24.1211466127578,24.4396081461985,3156.19217536425,0.0,1.0
2024-05-09,24.4775,24.4775,24.2759,24.28,18058,24.3674341506547,24.3674341506547,24.1667406678737,24.1708222317596,18139.56661449,0.0,1.0
2024-05-10,24.228,24.54,24.18,24.52,4913,24.1190560556455,24.4296531123304,24.0712718930786,24.4097430445942,4935.19164785632,0.0,1.0
2024-05-13,24.0643,24.3,24.0643,24.3,3133,23.9560921512246,24.1907322994959,23.9560921512246,24.1907322994959,3147.1515230478,0.0,1.0
2024-05-14,24.2926,24.354,24.1457,24.16,10035,24.1833655744335,24.2444894823836,24.037126126911,24.0513618253424,10080.327332839,0.0,1.0
2024-05-15,24.64,24.71,24.35,24.35,1434,24.5292034510114,24.5988886880882,24.2405074688364,24.2405074688364,1440.47726908731,0.0,1.0
2024-05-16,24.6303,24.66,24.57,24.66,2387,24.5195470681594,24.5491135187476,24.4595182139347,24.5491135187476,2397.7818977067,0.0,1.0
2024-05-17,24.5496,24.5496,24.42,24.53,3676,24.4392099448438,24.4392099448438,24.3101927059131,24.4196980784623,3692.6042128068,0.0,1.0
2024-05-20,24.54,24.62,24.51,24.52,6322,24.4296531123304,24.5092933832752,24.3997880107261,24.4097430445942,6350.55599384238,0.0,1.0
2024-05-21,24.4448,24.56,24.42,24.56,4936,24.334881189906,24.4495631800666,24.3101927059131,24.4495631800666,4958.29553710946,0.0,1.0
2024-05-22,24.41,24.5297,24.34,24.34,7327,24.300237672045,24.4193994274462,24.2305524349683,24.2305524349683,7360.09550251237,0.0,1.0
2024-05-23,23.85,24.12,23.805,24.075,15732,23.7427557754311,24.01154168987,23.6979581230246,23.9667440374635,15803.0602491503,0.0,1.0
2024-05-24,23.94,24.0,23.93,23.93,2803,23.8323510802441,23.8920812834527,23.822396046376,23.822396046376,2815.66093811139,0.0,1.0
2024-05-28,23.72,23.91,23.62,23.91,6719,23.6133403351457,23.8024859786397,23.5137899964647,23.8024859786397,6749.34921269014,0.0,1.0
2024-05-29,23.52,23.52,23.415,23.52,4801,23.4142396577836,23.4142396577836,23.3097118021685,23.4142396577836,4822.68575236276,0.0,1.0
2024-05-30,23.45,23.5743,23.45,23.5,2332,23.3445544207069,23.4682954916875,23.3445544207069,23.3943295900474,2342.53346688397,0.0,1.0
2024-05-31,23.5207,23.5207,23.46,23.46,782,23.4149365101544,23.4149365101544,23.354509454575,23.354509454575,785.532234606888,0.0,1.0
2024-06-03,23.6387,23.7399,23.6,23.6,1687,23.5324059097981,23.6331508525433,23.4938799287285,23.4938799287285,1694.62005087189,0.0,1.0
2024-06-04,23.6542,23.67,23.58,23.6,3159,23.5478362122936,23.5635651658052,23.4739698609923,23.4938799287285,3173.2689630731,0.0,1.0
2024-06-05,24.025,24.025,23.66,23.66,4050,23.916968868123,23.916968868123,23.5536101319371,23.5536101319371,4068.29354240139,0.0,1.0
2024-06-06,24.0469,24.0504,23.93,23.995,1842,23.9387703922941,23.9422546541479,23.822396046376,23.8871037665186,1850.3201740996,0.0,1.0
2024-06-07,23.9515,24.0507,23.88,23.9,2241,23.8437993691924,23.942553305164,23.7726208770354,23.7925309447716,2251.12242679544,0.0,1.0
2024-06-10,23.9148,23.9148,23.73,23.82,24373,23.8072643948964,23.8072643948964,23.6232953690139,23.7128906738268,24483.0909898641,0.0,1.0
2024-06-11,23.8797,23.91,23.73,23.81,6121,23.7723222260194,23.8024859786397,23.6232953690139,23.7029356399587,6148.64809210839,0.0,1.0
2024-06-12,24.1095,24.2,24.0799,24.1795,3974,24.0010889043084,24.0911819608148,23.9716220040589,24.0707741413852,3991.95025617363,0.0,1.0
2024-06-13,23.9665,24.04,23.885,24.04,3175,23.8587319199945,23.9319014189251,23.7775983939695,23.9319014189251,3189.3412338579,0.0,1.0
2024-06-14,23.85,23.85,23.6894,23.84,5236,23.7427557754311,23.7427557754311,23.5828779315093,23.732800741563,5259.65061432438,0.0,1.0
2024-06-17,23.54,23.75,23.53,23.7182,7843,23.4341497255199,23.6432054367501,23.4241946916517,23.6115484290495,7878.42623532201,0.0,1.0
2024-06-18,23.432,23.58,23.43,23.56,8440,23.3266353597443,23.4739698609923,23.3246443529707,23.4540597932561,8478.12283897972,0.0,1.0
2024-06-20,23.45,23.51,23.32,23.38,3026,23.3445544207069,23.4042846239155,23.2151389804215,23.2748691836302,3039.66821217448,0.0,1.0
2024-06-21,23.74,23.809,23.44,23.44,3798,23.6342459062688,23.7029385333763,23.3355823101491,23.3355823101491,3814.99457852745,0.001,1.0
2024-06-24,24.02,24.23,24.02,24.04,5867,23.9129985959805,24.1220631132642,23.9129985959805,23.9329095023884,5893.25255192747,0.0,1.0
2024-06-25,24.01,24.12,23.97,24.02,43681,23.9030431427765,24.0125531280203,23.8632213299605,23.9129985959805,43876.4555515159,0.0,1.0
2024-06-26,24.1163,24.13,23.95,23.95,4481,24.0088696103349,24.0225085812243,23.8433104235525,23.8433104235525,4501.05073891034,0.0,1.0
2024-06-27,24.1504,24.18,24.1,24.1,2751,24.0428177057605,24.0722858472443,23.9926422216124,23.9926422216124,2763.30965917035,0.0,1.0
2024-06-28,24.0625,24.26,24.03,24.25,3559,23.9553092720974,24.1519294728762,23.9229540491844,24.1419740196722,3574.92514612407,0.0,1.0
2024-07-01,23.8752,24.23,23.8,24.06,6560,23.7688436335867,24.1220631132642,23.6939786254927,23.9528204087964,6589.35345843604,0.0,1.0
2024-07-02,23.7955,23.8799,23.7255,23.87,5542,23.6894986715509,23.7735226965926,23.619810499123,23.7636667979206,5566.79830284338,0.0,1.0
2024-07-03,23.7626,23.82,23.7032,23.82,9372,23.6567452305098,23.7138895319007,23.5976098384781,23.7138895319007,9413.93606897295,0.0,1.0
2024-07-05,23.96,23.9637,23.7068,23.73,5146,23.8532658767565,23.856949394442,23.6011938016315,23.6242904530648,5169.02635626706,0.0,1.0
2024-07-08,24.01,24.0701,24.01,24.02,6520,23.9030431427765,23.9628754165324,23.9030431427765,23.9129985959805,6549.17447393337,0.0,1.0
2024-07-09,23.9788,23.99,23.9601,23.975,10730,23.87198212878,23.8831322363685,23.8533654312886,23.8681990565625,10778.0125928382,0.0,1.0
2024-07-10,24.1064,24.1064,23.9516,24.0,3912,23.9990137116629,23.9990137116629,23.8449032960652,23.8930876895725,3929.50468436003,0.0,1.0
2024-07-11,24.6147,24.63,24.545,24.545,2455,24.5050493980216,24.5202812414237,24.4356598891898,24.4356598891898,2465.98517385069,0.0,1.0
2024-07-12,24.83,24.91,24.73,24.73,7144,24.7193903055035,24.7990339311354,24.6198357734636,24.6198357734636,7175.96663217487,0.0,1.0
2024-07-15,24.7652,24.9,24.7012,24.9,5568,24.6548789687417,24.7890784779314,24.5911640682362,24.7890784779314,5592.9146427701,0.0,1.0
2024-07-16,25.335,25.37,24.91,24.91,7907,25.2221406923049,25.2569847785189,24.7990339311354,24.7990339311354,7942.38076156309,0.0,1.0
2024-07-17,25.0789,25.19,25.0101,25.16,3219,24.9671815357508,25.0777866208471,24.8986880177074,25.0479202612351,3233.40377785147,0.0,1.0
2024-07-18,24.48,25.25,24.39,25.01,5121,24.3709494433639,25.137519340071,24.281350364528,24.8985884631753,5143.9144909529,0.0,1.0
2024-07-19,24.6388,24.6388,24.54,24.54,3001,24.5290420402433,24.5290420402433,24.4306821625879,24.4306821625879,3014.42831231197,0.0,1.0
2024-07-22,24.94,24.94,24.685,24.74,3671,24.8289002907474,24.8289002907474,24.5750362340457,24.6297912266676,3687.42630273151,0.0,1.0
2024-07-23,25.0259,25.135,24.93,25.06,2927,24.9144176337697,25.0230316282252,24.8189448375434,24.9483657291953,2940.09719098205,0.0,1.0
2024-07-24,24.9666,25.12,24.95,24.95,4845,24.85538179627,25.0080984484192,24.8388557439514,24.8388557439514,4866.67949788455,0.0,1.0
2024-07-25,24.6748,25.18,24.6748,24.86,5531,24.5648816717776,25.0678311676431,24.5648816717776,24.7492566651155,5555.74908210515,0.0,1.0
2024-07-26,24.6,24.67,24.5701,24.67,2062,24.4904148818118,24.5601030542397,24.4606480767319,24.5601030542397,2071.22665111206,0.0,1.0
2024-07-29,24.6852,24.6852,24.5501,24.65,7242,24.5752353431098,24.5752353431098,24.4407371703239,24.5401921478317,7274.40514420636,0.0,1.0
2024-07-30,24.7973,24.911,24.61,24.911,16741,24.6868359735265,24.8000294764558,24.5003703350158,24.8000294764558,16815.9094889753,0.0,1.0
2024-07-31,24.7,24.868,24.6201,24.76,2314,24.5899694138517,24.7572210276787,24.5104253427518,24.6497021330756,2324.35425347881,0.0,1.0
2024-08-01,25.0291,25.0291,24.87,24.87,1775,24.9176033787949,24.9176033787949,24.7592121183195,24.7592121183195,1782.94243730549,0.0,1.0
2024-08-02,24.8267,25.05,24.4,25.05,2438,24.7161050059462,24.9384102759913,24.291305817732,24.9384102759913,2448.90910543705,0.0,1.0
2024-08-05,24.18,24.255,23.9501,24.07,5181,24.0722858472443,24.1469517462742,23.8434099780846,23.9627758620004,5204.18296770687,0.0,1.0
2024-08-06,24.3803,24.7,24.36,24.36,5400,24.2716935749202,24.5899694138517,24.2514840049161,24.2514840049161,5424.16290785893,0.0,1.0
2024-08-07,24.0934,24.62,24.0934,24.62,6220,23.9860716224977,24.5103257882198,23.9860716224977,24.5103257882198,6247.83209016345,0.0,1.0
2024-08-08,24.7216,24.7216,24.4064,24.4064,4014,24.6114731927723,24.6114731927723,24.2976773077826,24.2976773077826,4031.96109484181,0.0,1.0
2024-08-09,24.71,24.74,24.62,24.62,561,24.5999248670557,24.6297912266676,24.5103257882198,24.5103257882198,563.510257649789,0.0,1.0
2024-08-12,24.713,24.83,24.64,24.74,3001,24.6029115030169,24.7193903055035,24.5302366946277,24.6297912266676,3014.42831231197,0.0,1.0
2024-08-13,25.1018,25.1018,24.71,24.71,9782,24.9899795235879,24.9899795235879,24.5999248670557,24.5999248670557,9825.77066012522,0.0,1.0
2024-08-14,24.9265,25.1,24.87,25.1,16700,24.815460428922,24.9881875420112,24.7592121183195,24.9881875420112,16774.7260298601,0.0,1.0
2024-08-15,25.282,25.315,25.155,25.155,7265,25.1693767903238,25.202229785897,25.0429425346331,25.0429425346331,7297.5080602954,0.0,1.0
2024-08-16,25.323,25.323,25.295,25.295,1940,25.2101941484602,25.2101941484602,25.182318879489,25.182318879489,1948.68074837895,0.0,1.0
2024-08-19,25.5939,25.5939,25.34,25.34,4961,25.4798873757562,25.4798873757562,25.2271184189069,25.2271184189069,4983.19855294226,0.0,1.0
2024-08-20,25.49,25.58,25.45,25.58,2380,25.3764502169668,25.4660492958027,25.3366284041508,25.4660492958027,2390.6495779082,0.0,1.0
2024-08-21,25.64,25.64,25.54,25.54,7730,25.5257820150266,25.5257820150266,25.4262274829867,25.4262274829867,7764.58875513881,0.0,1.0
2024-08-22,25.61,25.73,25.58,25.7116,1531,25.4959156554146,25.6153810938625,25.4660492958027,25.5970630599672,1537.85063183927,0.0,1.0
2024-08-23,25.8259,25.84,25.65,25.65,4442,25.7108538900887,25.7248910791064,25.5357374682306,25.5357374682306,4461.87622902027,0.0,1.0
2024-08-26,25.7231,25.8759,25.7231,25.87,5315,25.6085118311517,25.7606311561087,25.6085118311517,25.7547574387183,5338.78256579079,0.0,1.0
2024-08-27,25.8753,25.8753,25.7,25.7,739,25.7600338289164,25.7600338289164,25.5855147342505,25.5855147342505,742.306738686622,0.0,1.0
2024-08-28,25.8331,25.86,25.8331,25.86,1429,25.7180218163956,25.7448019855143,25.7180218163956,25.7448019855143,1435.39422135749,0.0,1.0
2024-08-29,26.0375,26.14,25.9302,25.9617,3182,25.9215112798851,26.023554675226,25.8146892670063,25.8460489445989,3196.23821718651,0.0,1.0
2024-08-30,26.0189,26.05,25.89,26.05,1346,25.9029941369257,25.9339555963901,25.7746683451263,25.9339555963901,1352.02282851447,0.0,1.0
2024-09-03,25.7838,26.215,25.7838,25.96,4350,25.6689414320999,26.0982205742559,25.6689414320999,25.8443565175542,4369.46456466415,0.0,1.0
2024-09-04,25.91,25.915,25.67,25.67,2809,25.7945792515343,25.7995569781363,25.5556483746386,25.5556483746386,2821.56918669921,0.0,1.0
2024-09-05,25.8236,25.93,25.79,25.93,3514,25.7085641358518,25.8144901579423,25.6751138130864,25.8144901579423,3529.72378855858,0.0,1.0
2024-09-06,25.5397,25.86,25.39,25.86,5124,25.4259288193906,25.7448019855143,25.2768956849269,25.7448019855143,5146.92791479059,0.0,1.0
2024-09-09,25.77,25.9,25.55,25.55,6065,25.6552029066784,25.7846237983303,25.4361829361907,25.4361829361907,6092.13852521565,0.0,1.0
2024-09-10,25.9019,25.97,25.6884,25.745,28762,25.7865153344391,25.8543119707582,25.5739664085339,25.6303142736685,28890.6988066368,0.0,1.0
2024-09-11,25.9,25.9499,25.8,25.8,5876,25.7846237983303,25.8343015098182,25.6850692662904,25.6850692662904,5902.29282344057,0.0,1.0
2024-09-12,26.16,26.21,25.78,25.93,3051,26.043465581634,26.0932428476539,25.6651583598824,25.8144901579423,3064.6520429403,0.0,1.0
2024-09-13,26.2429,26.28,26.22,26.26,3631,26.1259962886951,26.1629310200819,26.1031983008579,26.1430201136739,3647.24731822885,0.0,1.0
2024-09-16,26.3794,26.47,26.3445,26.4,7216,26.2618882249295,26.3520846309576,26.2271436932476,26.2823964585297,7248.28880427965,0.0,1.0
2024-09-17,26.1628,26.41,26.135,26.39,2468,26.0462531085311,26.2923519117337,26.018576948624,26.2724410053257,2479.04334381405,0.0,1.0
2024-09-18,26.2469,26.54,26.1101,26.1101,1743,26.1299784699767,26.4217728033856,25.9937878701461,25.9937878701461,1750.79924970335,0.0,1.0
2024-09-19,26.565,26.68,26.5299,26.5299,9124,26.4466614363955,26.5611491482414,26.4117177956495,26.4117177956495,9164.82636505648,0.0,1.0
2024-09-20,26.36,26.44,26.325,26.405,3411,26.2425746457138,26.3222182713457,26.2077305594998,26.2873741851317,3426.26290346422,0.0,1.0
2024-09-23,26.227,26.43,26.227,26.43,1414,26.1101671181007,26.3122628181417,26.1101671181007,26.3122628181417,1420.32710216899,0.0,1.0
2024-09-24,26.1125,26.25,26.07,26.25,4150,25.9961771789151,26.1330646604699,25.9538665027981,26.1330646604699,4168.56964215084,0.0,1.0
2024-09-25,25.905,25.98,25.85,25.98,7198,25.7896015249323,25.8642674239622,25.7348465323104,25.8642674239622,7230.20826125345,0.0,1.0
2024-09-26,26.11,26.11,25.98,26.03,2352,25.9936883156141,25.9936883156141,25.8642674239622,25.9140446899821,2362.52428875633,0.0,1.0
2024-09-27,26.1,26.28,26.1,26.16,2516,25.9837328624101,26.1629310200819,25.9837328624101,26.043465581634,2527.25812521723,0.0,1.0
2024-09-30,26.29,26.29,26.1,26.1,7741,26.1728864732858,26.1728864732858,25.9837328624101,25.9837328624101,7775.63797587706,0.0,1.0
2024-10-01,26.15,26.28,26.08,26.28,3586,26.03351012843,26.1629310200819,25.9638219560021,26.1629310200819,3602.04596066336,0.0,1.0
2024-10-02,26.03,26.09,25.83,25.83,1696,25.9140446899821,25.9737774092061,25.7149356259024,25.7149356259024,1703.58894291274,0.0,1.0
2024-10-03,25.71,25.8,25.67,25.795,1119,25.5954701874545,25.6850692662904,25.5556483746386,25.6800915396884,1124.00709146188,0.0,1.0
2024-10-04,25.8359,25.8802,25.6701,25.83,15273,25.7208093432927,25.7649120009864,25.5557479291706,25.7149356259024,15341.3407577277,0.0,1.0
2024-10-07,25.5647,25.78,25.5081,25.78,3554,25.4508174524006,25.6651583598824,25.394469587266,25.6651583598824,3569.90277306123,0.0,1.0
2024-10-08,25.7469,25.8,25.6,25.6,3032,25.6322058097772,25.6850692662904,25.4859602022106,25.4859602022106,3045.56702530154,0.0,1.0
2024-10-09,25.8484,25.8484,25.7,25.7,3628,25.7332536597977,25.7332536597977,25.5855147342505,25.5855147342505,3644.23389439115,0.0,1.0
2024-10-10,25.7657,25.7657,25.67,25.68,2524,25.6509220618007,25.6509220618007,25.5556483746386,25.5656038278425,2535.29392211777,0.0,1.0
2024-10-11,26.12,26.15,25.905,25.905,7233,26.003643768818,26.03351012843,25.7896015249323,25.7896015249323,7265.36487269329,0.0,1.0
2024-10-14,26.2958,26.3,26.12,26.12,3685,26.1786606361442,26.1828419264898,26.003643768818,26.003643768818,3701.48894730744,0.0,1.0
2024-10-15,26.0,26.14,25.99,26.1259,1418,25.8841783303702,26.023554675226,25.8742228771662,26.0095174862084,1424.34500061925,0.0,1.0
2024-10-16,26.1,26.18,25.96,25.99,2289,25.9837328624101,26.063376488042,25.8443565175542,25.8742228771662,2299.24238816465,0.0,1.0
2024-10-17,26.06,26.24,26.04,26.24,1450,25.9439110495941,26.1231092072659,25.9240001431861,26.1231092072659,1456.48818822138,0.0,1.0
2024-10-18,26.45,26.51,26.16,26.16,5023,26.3321737245497,26.3919064437736,26.043465581634,26.043465581634,5045.47597892137,0.0,1.0
2024-10-21,26.1938,26.41,26.14,26.41,1512,26.0771150134635,26.2923519117337,26.023554675226,26.2923519117337,1518.7656142005,0.0,1.0
2024-10-22,26.1748,26.1748,26.05,26.1,6924,26.0581996523759,26.0581996523759,25.9339555963901,25.9837328624101,6954.98221741024,0.0,1.0
2024-10-23,25.86,26.02,25.73,26.02,5894,25.7448019855143,25.9040892367782,25.6153810938625,25.9040892367782,5920.37336646678,0.0,1.0
2024-10-24,25.87,26.045,25.87,26.04,27480,25.7547574387183,25.9289778697881,25.7547574387183,25.9240001431861,27602.9623533266,0.0,1.0
2024-10-25,25.755,25.93,25.73,25.93,5817,25.6402697268725,25.8144901579423,25.6153810938625,25.8144901579423,5843.02882129915,0.0,1.0
2024-10-28,25.9192,26.12,25.91,25.91,2415,25.803738268482,26.003643768818,25.7945792515343,25.7945792515343,2425.80618934802,0.0,1.0
2024-10-29,25.8434,25.9357,25.82,25.82,4896,25.7282759331957,25.8201647662685,25.7049801726984,25.7049801726984,4917.90770312544,0.0,1.0
2024-10-30,25.7,25.825,25.7,25.81,2712,25.5855147342505,25.7099578993004,25.5855147342505,25.6950247194944,2724.13514928027,0.0,1.0
2024-10-31,25.53,25.57,25.5101,25.5521,1799,25.4162720297827,25.4560938425987,25.3964606779068,25.4382735813635,1807.04982800708,0.0,1.0
2024-11-01,25.74,25.77,25.74,25.77,3068,25.6253365470665,25.6552029066784,25.6253365470665,25.6552029066784,3081.72811135393,0.0,1.0
2024-11-04,25.83,25.87,25.785,25.87,1054,25.7149356259024,25.7547574387183,25.6701360864844,25.7547574387183,1058.71624164506,0.0,1.0
2024-11-05,26.0798,26.0982,25.83,25.83,2864,25.963622846938,25.9819408808333,25.7149356259024,25.7149356259024,2876.81529039037,0.0,1.0
2024-11-06,26.1,26.25,25.87,26.22,8787,25.9837328624101,26.1330646604699,25.7547574387183,26.1031983008579,8826.31842062156,0.0,1.0
2024-11-07,26.2323,26.32,26.18,26.18,11166,26.1154435082988,26.2027528328978,26.063376488042,26.063376488042,11215.9635239172,0.0,1.0
2024-11-08,26.3378,26.43,26.22,26.22,7195,26.2204735396009,26.3122628181417,26.1031983008579,26.1031983008579,7227.19483741575,0.0,1.0
2024-11-11,26.5099,26.63,26.46,26.46,5625,26.3918068892416,26.5113718822215,26.3421291777537,26.3421291777537,5650.16969568638,0.0,1.0
2024-11-12,26.185,26.47,26.18,26.47,3457,26.068354214644,26.3520846309576,26.063376488042,26.3520846309576,3472.46873564228,0.0,1.0
2024-11-13,26.0,26.3418,26.0,26.2,2505,25.8841783303702,26.2244557208825,25.8841783303702,26.08328739445,2516.208904479,0.0,1.0
2024-11-14,25.5,26.0,25.5,26.0,1741,25.3864056701708,25.8841783303702,25.3864056701708,25.8841783303702,1748.79030047822,0.0,1.0
2024-11-15,24.67,25.24,24.67,25.24,5247,24.5601030542397,25.127563886867,24.5601030542397,25.127563886867,5270.47829213627,0.0,1.0
2024-11-18,24.73,24.83,24.67,24.77,5853,24.6198357734636,24.7193903055035,24.5601030542397,24.6596575862796,5879.18990735156,0.0,1.0
2024-11-19,24.84,24.9,24.53,24.53,5185,24.7293457587075,24.7890784779314,24.4207267093839,24.4207267093839,5208.20086615715,0.0,1.0
2024-11-20,25.18,25.18,24.9862,25.01,3578,25.0678311676431,25.0678311676431,24.8748944845498,24.8985884631753,3594.01016376283,0.0,1.0
2024-11-21,25.24,25.295,25.1101,25.16,3259,25.127563886867,25.182318879489,24.9982425497472,25.0479202612351,3273.58276235413,0.0,1.0
2024-11-22,25.4441,25.4441,25.24,25.24,3295,25.3307546867605,25.3307546867605,25.127563886867,25.127563886867,3309.74384840651,0.0,1.0
2024-11-25,25.9278,25.96,25.59,25.59,7553,25.8122999582374,25.8443565175542,25.4760047490066,25.4760047490066,7586.79674871454,0.0,1.0
2024-11-26,26.0,26.01,25.77,26.01,5389,25.8841783303702,25.8941337835742,25.6552029066784,25.8941337835742,5413.1136871207,0.0,1.0
2024-11-27,26.1758,26.18,26.125,26.18,2354,26.0591951976963,26.063376488042,26.00862149542,26.063376488042,2364.53323798147,0.0,1.0
2024-11-29,26.241,26.286,26.19,26.19,1956,26.1241047525863,26.1689042920043,26.073331941246,26.073331941246,1964.75234218002,0.0,1.0
2024-12-02,26.2538,26.28,26.22,26.24,3552,26.1368477326874,26.1629310200819,26.1031983008579,26.1231092072659,3567.8938238361,0.0,1.0
2024-12-03,26.3,26.32,26.275,26.2924,2192,26.1828419264898,26.2027528328978,26.1579532934799,26.1752757820548,2201.8083507457,0.0,1.0
2024-12-04,26.5775,26.6109,26.48,26.505,3066,26.4591057529005,26.4923569666018,26.3620400841616,26.3869287171716,3079.7191621288,0.0,1.0
2024-12-05,26.1195,26.53,26.1,26.53,2572,26.0031459961578,26.4118173501816,25.9837328624101,26.4118173501816,2583.50870352096,0.0,1.0
2024-12-06,26.31,26.4899,26.23,26.25,5211,26.1927973796938,26.3718959828336,26.1131537540619,26.1330646604699,5234.31720608388,0.0,1.0
2024-12-09,26.252,26.5,26.252,26.34,4517,26.1350557511107,26.3819509905696,26.1350557511107,26.2226637393058,4537.21182496274,0.0,1.0
2024-12-10,26.2264,26.34,26.2,26.26,1797,26.1095697909085,26.2226637393058,26.08328739445,26.1430201136739,1805.04087878195,0.0,1.0
2024-12-11,26.2346,26.3376,26.23,26.23,5185,26.1177332625358,26.2202744305368,26.1131537540619,26.1131537540619,5208.20086615714,0.0,1.0
2024-12-12,25.65,25.91,25.64,25.91,2475,25.5357374682306,25.7945792515343,25.5257820150266,25.7945792515343,2486.07466610201,0.0,1.0
2024-12-13,25.5297,25.6,25.48,25.6,3838,25.4159733661866,25.4859602022106,25.3664947637628,25.4859602022106,3855.17356303011,0.0,1.0
2024-12-16,25.63,25.776,25.5,25.5,6768,25.5158265618226,25.6611761786008,25.3864056701708,25.3864056701708,6798.28417784987,0.0,1.0
2024-12-17,25.59,25.6775,25.5,25.67,4774,25.4760047490066,25.5631149645415,25.3864056701708,25.5556483746386,4795.36180039234,0.0,1.0
2024-12-18,24.8264,25.6,24.8264,25.6,3607,24.7158063423501,25.4859602022106,24.7158063423501,25.4859602022106,3623.13992752725,0.0,1.0
2024-12-19,24.7707,24.8799,24.6101,24.78,3701,24.6603544680039,24.7690680169914,24.5004698895478,24.6696130394836,3717.5605411085,0.0,1.0
2024-12-20,25.0301,25.19,24.66,24.66,6359,25.0301,25.19,24.66,24.66,6359,0.112,1.0
2024-12-23,25.0699,25.0699,24.7589,24.7589,4692,25.0699,25.0699,24.7589,24.7589,4692,0.0,1.0
2024-12-24,25.1594,25.1594,24.935,24.96,1459,25.1594,25.1594,24.935,24.96,1459,0.0,1.0
2024-12-26,25.2344,25.2344,24.99,24.99,1897,25.2344,25.2344,24.99,24.99,1897,0.0,1.0
2024-12-27,25.04,25.05,24.95,25.0403,1502,25.04,25.05,24.95,25.0403,1502,0.0,1.0
2024-12-30,24.7447,24.85,24.5601,24.8,39929,24.7447,24.85,24.5601,24.8,39929,0.0,1.0
2024-12-31,24.6605,24.84,24.58,24.81,5171,24.6605,24.84,24.58,24.81,5171,0.0,1.0
2025-01-02,24.762,25.01,24.6899,24.95,2732,24.762,25.01,24.6899,24.95,2732,0.0,1.0
2025-01-03,25.2,25.2673,24.82,24.82,3351,25.2,25.2673,24.82,24.82,3351,0.0,1.0
2025-01-06,25.3414,25.48,25.33,25.34,2863,25.3414,25.48,25.33,25.34,2863,0.0,1.0
2025-01-07,25.4013,25.5544,25.35,25.48,5863,25.4013,25.5544,25.35,25.48,5863,0.0,1.0
2025-01-08,25.5666,25.65,25.5,25.54,5715,25.5666,25.65,25.5,25.54,5715,0.0,1.0
2025-01-10,25.232,25.24,25.1395,25.22,6101,25.232,25.24,25.1395,25.22,6101,0.0,1.0
2025-01-13,25.24,25.24,24.89,24.95,10986,25.24,25.24,24.89,24.95,10986,0.0,1.0
2025-01-14,24.975,25.27,24.92,25.26,7165,24.975,25.27,24.92,25.26,7165,0.0,1.0
2025-01-15,25.3144,25.39,25.27,25.38,13342,25.3144,25.39,25.27,25.38,13342,0.0,1.0
2025-01-16,25.3867,25.4,25.3199,25.32,1892,25.3867,25.4,25.3199,25.32,1892,0.0,1.0
2025-01-17,25.3197,25.46,25.3197,25.45,4382,25.3197,25.46,25.3197,25.45,4382,0.0,1.0
2025-01-21,25.954,25.954,25.53,25.53,2095,25.954,25.954,25.53,25.53,2095,0.0,1.0
2025-01-22,26.0716,26.16,26.0507,26.0618,5448,26.0716,26.16,26.0507,26.0618,5448,0.0,1.0
2025-01-23,26.2188,26.2188,25.9,26.03,1586,26.2188,26.2188,25.9,26.03,1586,0.0,1.0
2025-01-24,26.269,26.385,26.16,26.16,5514,26.269,26.385,26.16,26.16,5514,0.0,1.0
2025-01-27,26.21,26.41,26.11,26.11,4402,26.21,26.41,26.11,26.11,4402,0.0,1.0
2025-01-28,26.4277,26.51,26.16,26.29,10087,26.4277,26.51,26.16,26.29,10087,0.0,1.0
2025-01-29,26.2355,26.43,26.098,26.43,17126,26.2355,26.43,26.098,26.43,17126,0.0,1.0
2025-01-30,26.6065,26.79,26.38,26.38,9953,26.6065,26.79,26.38,26.38,9953,0.0,1.0
2025-01-31,26.3098,26.7,26.28,26.61,3708,26.3098,26.7,26.28,26.61,3708,0.0,1.0
2025-02-03,26.07,26.3101,25.82,25.82,5282,26.07,26.3101,25.82,25.82,5282,0.0,1.0
2025-02-04,26.2141,26.23,26.07,26.12,8284,26.2141,26.23,26.07,26.12,8284,0.0,1.0
2025-02-05,26.5691,26.59,26.5152,26.5152,3986,26.5691,26.59,26.5152,26.5152,3986,0.0,1.0
2025-02-06,26.2581,26.43,26.2199,26.43,3996,26.2581,26.43,26.2199,26.43,3996,0.0,1.0
2025-02-07,26.1,26.488,26.1,26.488,4941,26.1,26.488,26.1,26.488,4941,0.0,1.0
2025-02-10,26.035,26.13,26.0066,26.13,4507,26.035,26.13,26.0066,26.13,4507,0.0,1.0
2025-02-11,25.76,25.83,25.7,25.83,3483,25.76,25.83,25.7,25.83,3483,0.0,1.0
2025-02-12,25.8864,25.9182,25.6,25.6,6558,25.8864,25.9182,25.6,25.6,6558,0.0,1.0
2025-02-13,25.9505,25.9505,25.7801,25.9,1761,25.9505,25.9505,25.7801,25.9,1761,0.0,1.0
2025-02-14,25.9375,26.0059,25.9375,25.98,1319,25.9375,26.0059,25.9375,25.98,1319,0.0,1.0
2025-02-18,25.91,26.1064,25.8301,25.93,10090,25.91,26.1064,25.8301,25.93,10090,0.0,1.0
2025-02-19,26.1228,26.139,26.0817,26.09,5800,26.1228,26.139,26.0817,26.09,5800,0.0,1.0
2025-02-20,26.1003,26.15,26.03,26.14,2936,26.1003,26.15,26.03,26.14,2936,0.0,1.0
2025-02-21,25.69,26.03,25.69,25.96,5148,25.69,26.03,25.69,25.96,5148,0.0,1.0
2025-02-24,25.635,25.888,25.635,25.675,7709,25.635,25.888,25.635,25.675,7709,0.0,1.0
2025-02-25,25.3418,25.69,25.1744,25.69,4559,25.3418,25.69,25.1744,25.69,4559,0.0,1.0
2025-02-26,25.4606,25.73,25.41,25.42,2192,25.4606,25.73,25.41,25.42,2192,0.0,1.0
2025-02-27,24.9872,25.495,24.9872,25.495,6042,24.9872,25.495,24.9872,25.495,6042,0.0,1.0
2025-02-28,25.1674,25.1674,24.89,24.89,3974,25.1674,25.1674,24.89,24.89,3974,0.0,1.0
2025-03-03,24.79,25.17,24.7567,25.17,4082,24.79,25.17,24.7567,25.17,4082,0.0,1.0
2025-03-04,24.73,24.9092,24.39,24.63,6503,24.73,24.9092,24.39,24.63,6503,0.0,1.0
2025-03-05,25.1631,25.1631,24.82,24.82,11524,25.1631,25.1631,24.82,24.82,11524,0.0,1.0
2025-03-06,24.6839,25.073,24.655,24.96,6005,24.6839,25.073,24.655,24.96,6005,0.0,1.0
2025-03-07,24.444,24.5235,24.07,24.51,6859,24.444,24.5235,24.07,24.51,6859,0.0,1.0
2025-03-10,23.44,23.987,23.36,23.95,8180,23.44,23.987,23.36,23.95,8180,0.0,1.0
2025-03-11,23.739,23.8,23.41,23.46,4477,23.739,23.8,23.41,23.46,4477,0.0,1.0
2025-03-12,23.943,24.11,23.88,24.1,2487,23.943,24.11,23.88,24.1,2487,0.0,1.0
2025-03-13,23.5953,23.6799,23.5,23.6,2038,23.5953,23.6799,23.5,23.6,2038,0.0,1.0
2025-03-14,24.0252,24.0662,23.9394,23.98,9239,24.0252,24.0662,23.9394,23.98,9239,0.0,1.0
2025-03-17,24.42,24.54,24.02,24.02,3972,24.42,24.54,24.02,24.02,3972,0.0,1.0
2025-03-18,24.3,24.3,24.18,24.2436,3185,24.3,24.3,24.18,24.2436,3185,0.0,1.0
2025-03-19,24.5756,24.58,24.35,24.3603,1079,24.5756,24.58,24.35,24.3603,1079,0.0,1.0
2025-03-20,24.4503,24.72,24.44,24.52,4611,24.4503,24.72,24.44,24.52,4611,0.0,1.0
2025-03-21,24.5624,24.59,24.29,24.29,2254,24.5624,24.59,24.29,24.29,2254,0.0,1.0
2025-03-24,24.945,24.945,24.87,24.92,6894,24.945,24.945,24.87,24.92,6894,0.0,1.0
2025-03-25,24.6565,24.986,24.6565,24.986,960,24.6565,24.986,24.6565,24.986,960,0.0,1.0
2025-03-26,24.15,24.239,24.12,24.239,2260,24.15,24.239,24.12,24.239,2260,0.0,1.0
2025-03-27,24.2197,24.2728,24.17,24.2728,1888,24.2197,24.2728,24.17,24.2728,1888,0.0,1.0
2025-03-28,23.8869,24.07,23.77,24.07,1752,23.8869,24.07,23.77,24.07,1752,0.0,1.0
2025-03-31,23.61,23.61,23.2,23.32,3553,23.61,23.61,23.2,23.32,3553,0.0,1.0
2025-04-01,23.1526,23.6036,23.0742,23.39,5360,23.1526,23.6036,23.0742,23.39,5360,0.0,1.0
2025-04-02,23.5673,23.584,23.0799,23.08,6293,23.5673,23.584,23.0799,23.08,6293,0.0,1.0
2025-04-03,22.95,23.0925,22.925,22.98,2198,22.95,23.0925,22.925,22.98,2198,0.0,1.0
2025-04-04,21.66,22.29,21.63,22.09,8229,21.66,22.29,21.63,22.09,8229,0.0,1.0
2025-04-07,21.59,22.0,20.69,20.69,14549,21.59,22.0,20.69,20.69,14549,0.0,1.0
2025-04-08,21.43,21.7472,21.37,21.7472,3023,21.43,21.7472,21.37,21.7472,3023,0.0,1.0
2025-04-09,22.85,22.92,21.0415,21.33,5587,22.85,22.92,21.0415,21.33,5587,0.0,1.0
2025-04-10,22.15,22.41,22.04,22.28,3156,22.15,22.41,22.04,22.28,3156,0.0,1.0
2025-04-11,22.74,22.75,22.03,22.03,10353,22.74,22.75,22.03,22.03,10353,0.0,1.0
2025-04-14,23.0245,23.0245,22.8002,22.91,1761,23.0245,23.0245,22.8002,22.91,1761,0.0,1.0
2025-04-15,22.9735,23.135,22.83,23.085,2776,22.9735,23.135,22.83,23.085,2776,0.0,1.0
2025-04-16,22.86,22.9,22.695,22.9,4091,22.86,22.9,22.695,22.9,4091,0.0,1.0
2025-04-17,22.44,22.4999,22.27,22.41,7981,22.44,22.4999,22.27,22.41,7981,0.0,1.0
2025-04-21,22.1424,22.26,22.0,22.15,4004,22.1424,22.26,22.0,22.15,4004,0.0,1.0
2025-04-22,22.5911,22.5911,22.59,22.59,429,22.5911,22.5911,22.59,22.59,429,0.0,1.0
2025-04-23,23.0224,23.53,23.0224,23.52,1679,23.0224,23.53,23.0224,23.52,1679,0.0,1.0
2025-04-24,23.56,23.56,23.1,23.1,6123,23.56,23.56,23.1,23.1,6123,0.0,1.0
2025-04-25,23.591,23.6499,23.35,23.35,3381,23.591,23.6499,23.35,23.35,3381,0.0,1.0
2025-04-28,23.6439,23.73,23.45,23.73,2898,23.6439,23.73,23.45,23.73,2898,0.0,1.0
2025-04-29,23.63,23.8184,23.63,23.65,3545,23.63,23.8184,23.63,23.65,3545,0.0,1.0
2025-04-30,23.925,23.925,23.8399,23.84,1303,23.925,23.925,23.8399,23.84,1303,0.0,1.0
2025-05-01,23.65,23.9,23.65,23.74,2737,23.65,23.9,23.65,23.74,2737,0.0,1.0
2025-05-02,24.31,24.32,24.193,24.28,1731,24.31,24.32,24.193,24.28,1731,0.0,1.0
2025-05-05,24.17,24.24,24.011,24.09,936,24.17,24.24,24.011,24.09,936,0.0,1.0
2025-05-06,23.6329,23.99,23.63,23.99,2204,23.6329,23.99,23.63,23.99,2204,0.0,1.0
2025-05-07,23.29,23.55,23.24,23.55,5165,23.29,23.55,23.24,23.55,5165,0.0,1.0
2025-05-08,23.41,23.48,23.22,23.37,1491,23.41,23.48,23.22,23.37,1491,0.0,1.0
2025-05-09,23.215,23.46,23.215,23.46,4187,23.215,23.46,23.215,23.46,4187,0.0,1.0
2025-05-12,23.84,23.84,23.59,23.7,8346,23.84,23.84,23.59,23.7,8346,0.0,1.0
2025-05-13,23.26,23.4499,23.26,23.41,13776,23.26,23.4499,23.26,23.41,13776,0.0,1.0
2025-05-14,23.12,23.34,23.04,23.34,53046,23.12,23.34,23.04,23.34,53046,0.0,1.0
2025-05-15,23.12,23.15,22.8399,22.9,1062,23.12,23.15,22.8399,22.9,1062,0.0,1.0
2025-05-16,23.4666,23.4666,23.26,23.26,1353,23.4666,23.4666,23.26,23.26,1353,0.0,1.0
2025-05-19,23.58,23.63,23.27,23.31,2953,23.58,23.63,23.27,23.31,2953,0.0,1.0
2025-05-20,23.8151,23.8308,23.51,23.63,5088,23.8151,23.8308,23.51,23.63,5088,0.0,1.0
2025-05-21,23.15,23.6,23.15,23.6,4573,23.15,23.6,23.15,23.6,4573,0.0,1.0
2025-05-22,23.0808,23.1325,23.07,23.12,2288,23.0808,23.1325,23.07,23.12,2288,0.0,1.0
2025-05-23,23.0439,23.0439,22.92,22.92,2742,23.0439,23.0439,22.92,22.92,2742,0.0,1.0
2025-05-27,23.2897,23.35,23.24,23.35,2973,23.2897,23.35,23.24,23.35,2973,0.0,1.0
2025-05-28,23.0991,23.173,23.08,23.1575,777,23.0991,23.173,23.08,23.1575,777,0.0,1.0
2025-05-29,23.3992,23.43,23.25,23.35,1851,23.3992,23.43,23.25,23.35,1851,0.0,1.0
2025-05-30,23.3922,23.4,23.2476,23.285,97465,23.3922,23.4,23.2476,23.285,97465,0.0,1.0
2025-06-02,23.48,23.5435,23.24,23.35,5295,23.48,23.5435,23.24,23.35,5295,0.0,1.0
2025-06-03,23.675,23.695,23.45,23.51,3740,23.675,23.695,23.45,23.51,3740,0.0,1.0
2025-06-04,23.735,23.8492,23.735,23.7416,3824,23.735,23.8492,23.735,23.7416,3824,0.0,1.0
2025-06-05,23.8019,23.9688,23.61,23.75,2984,23.8019,23.9688,23.61,23.75,2984,0.0,1.0
2025-06-06,24.15,24.1624,24.05,24.06,5643,24.15,24.1624,24.05,24.06,5643,0.0,1.0
2025-06-09,24.02,24.11,23.87,24.11,2366,24.02,24.11,23.87,24.11,2366,0.0,1.0
2025-06-10,24.215,24.2601,24.215,24.23,1839,24.215,24.2601,24.215,24.23,1839,0.0,1.0
2025-06-11,24.0967,24.2899,24.0967,24.2708,6054,24.0967,24.2899,24.0967,24.2708,6054,0.0,1.0
2025-06-12,23.92,24.06,23.92,24.03,1311,23.92,24.06,23.92,24.03,1311,0.0,1.0
2025-06-13,23.74,23.783,23.74,23.7576,2571,23.74,23.783,23.74,23.7576,2571,0.0,1.0
2025-06-16,23.84,23.87,23.68,23.857,32588,23.84,23.87,23.68,23.857,32588,0.0,1.0
2025-06-17,23.37,23.53,23.335,23.53,8178,23.37,23.53,23.335,23.53,8178,0.0,1.0
2025-06-18,23.337,23.48,23.22,23.27,12971,23.337,23.48,23.22,23.27,12971,0.0,1.0
2025-06-20,23.28,23.52,23.221,23.52,2878,23.28,23.52,23.221,23.52,2878,0.0,1.0
2025-06-23,23.36,23.365,23.03,23.22,3354,23.36,23.365,23.03,23.22,3354,0.0,1.0
2025-06-24,23.94,23.94,23.455,23.455,2567,23.94,23.94,23.455,23.455,2567,0.0,1.0
2025-06-25,23.7601,23.8076,23.67,23.73,6748,23.7601,23.8076,23.67,23.73,6748,0.0,1.0
2025-06-26,23.8906,23.8906,23.8,23.82,1855,23.8906,23.8906,23.8,23.82,1855,0.0,1.0
2025-06-27,23.91,24.1095,23.84,23.89,3081,23.91,24.1095,23.84,23.89,3081,0.0,1.0
2025-06-30,23.95,24.15,23.927,24.145,4556,23.95,24.15,23.927,24.145,4556,0.0,1.0
2025-07-01,23.9424,24.07,23.91,23.91,1951,23.9424,24.07,23.91,23.91,1951,0.0,1.0
2025-07-02,23.9,23.984,23.82,23.89,1761,23.9,23.984,23.82,23.89,1761,0.0,1.0
2025-07-03,24.02,24.04,23.9146,24.04,5016,24.02,24.04,23.9146,24.04,5016,0.0,1.0
2025-07-07,23.62,23.89,23.61,23.84,5552,23.62,23.89,23.61,23.84,5552,0.0,1.0
2025-07-08,23.84,23.8841,23.7,23.7,1276,23.84,23.8841,23.7,23.7,1276,0.0,1.0
2025-07-09,24.02,24.02,23.8801,23.9169,954,24.02,24.02,23.8801,23.9169,954,0.0,1.0
2025-07-10,24.1827,24.2831,24.03,24.04,13922,24.1827,24.2831,24.03,24.04,13922,0.0,1.0
2025-07-11,23.8001,24.12,23.8001,24.12,2400,23.8001,24.12,23.8001,24.12,2400,0.0,1.0
2025-07-14,23.9863,24.04,23.75,23.75,3500,23.9863,24.04,23.75,23.75,3500,0.0,1.0
2025-07-15,23.6,24.07,23.6,24.07,3763,23.6,24.07,23.6,24.07,3763,0.0,1.0
2025-07-16,23.805,23.805,23.58,23.75,10721,23.805,23.805,23.58,23.75,10721,0.0,1.0
2025-07-17,23.9036,23.965,23.88,23.9335,8098,23.9036,23.965,23.88,23.9335,8098,0.0,1.0
2025-07-18,23.5761,24.02,23.5761,24.02,6333,23.5761,24.02,23.5761,24.02,6333,0.0,1.0
2025-07-21,23.485,23.7,23.485,23.61,3462,23.485,23.7,23.485,23.61,3462,0.0,1.0
2025-07-22,23.715,23.73,23.61,23.69,2921,23.715,23.73,23.61,23.69,2921,0.0,1.0
2025-07-23,24.215,24.2205,24.08,24.08,944,24.215,24.2205,24.08,24.08,944,0.0,1.0
2025-07-24,24.0928,24.33,24.0928,24.33,1749,24.0928,24.33,24.0928,24.33,1749,0.0,1.0
2025-07-25,24.1544,24.21,24.02,24.21,3875,24.1544,24.21,24.02,24.21,3875,0.0,1.0
2025-07-28,24.05,24.24,24.05,24.18,3734,24.05,24.24,24.05,24.18,3734,0.0,1.0
2025-07-29,23.915,24.09,23.86,24.09,2208,23.915,24.09,23.86,24.09,2208,0.0,1.0
2025-07-30,23.9688,24.19,23.9688,24.1,5453,23.9688,24.19,23.9688,24.1,5453,0.0,1.0
2025-07-31,23.671,24.135,23.671,23.92,3208,23.671,24.135,23.671,23.92,3208,0.0,1.0
2025-08-01,23.5688,23.62,23.35,23.41,3590,23.5688,23.62,23.35,23.41,3590,0.0,1.0
2025-08-04,23.845,23.845,23.6433,23.68,4765,23.845,23.845,23.6433,23.68,4765,0.0,1.0
2025-08-05,23.525,23.55,23.42,23.53,7591,23.525,23.55,23.42,23.53,7591,0.0,1.0
2025-08-06,23.1265,23.52,22.97,23.52,5399,23.1265,23.52,22.97,23.52,5399,0.0,1.0
2025-08-07,22.9707,23.22,22.8015,23.22,8099,22.9707,23.22,22.8015,23.22,8099,0.0,1.0
2025-08-08,23.155,23.22,23.0458,23.11,4635,23.155,23.22,23.0458,23.11,4635,0.0,1.0
2025-08-11,23.056,23.1701,23.056,23.15,2474,23.056,23.1701,23.056,23.15,2474,0.0,1.0
2025-08-12,23.4151,23.4151,23.19,23.19,1838,23.4151,23.4151,23.19,23.19,1838,0.0,1.0
2025-08-13,23.9785,23.9825,23.48,23.48,4112,23.9785,23.9825,23.48,23.48,4112,0.0,1.0
2025-08-14,24.045,24.045,23.7599,23.83,3885,24.045,24.045,23.7599,23.83,3885,0.0,1.0
2025-08-15,24.2605,24.2649,24.11,24.11,3232,24.2605,24.2649,24.11,24.11,3232,0.0,1.0
2025-08-18,24.3076,24.43,24.21,24.21,2203,24.3076,24.43,24.21,24.21,2203,0.0,1.0
2025-08-19,24.165,24.3201,24.15,24.28,3988,24.165,24.3201,24.15,24.28,3988,0.0,1.0
2025-08-20,24.2684,24.2684,24.11,24.17,2848,24.2684,24.2684,24.11,24.17,2848,0.0,1.0
2025-08-21,24.285,24.42,24.22,24.22,4425,24.285,24.42,24.22,24.22,4425,0.0,1.0
2025-08-22,24.733,24.82,24.4,24.4,6256,24.733,24.82,24.4,24.4,6256,0.0,1.0
2025-08-25,24.2943,24.78,24.2943,24.78,3772,24.2943,24.78,24.2943,24.78,3772,0.0,1.0
2025-08-26,24.505,24.52,24.33,24.33,2440,24.505,24.52,24.33,24.33,2440,0.0,1.0
2025-08-27,24.5975,24.64,24.5,24.55,2567,24.5975,24.64,24.5,24.55,2567,0.0,1.0
2025-08-28,24.5222,24.55,24.477,24.5161,1959,24.5222,24.55,24.477,24.5161,1959,0.0,1.0
2025-08-29,24.5059,24.55,24.413,24.5,6575,24.5059,24.55,24.413,24.5,6575,0.0,1.0
2025-09-02,24.5534,24.59,24.23,24.24,5291,24.5534,24.59,24.23,24.24,5291,0.0,1.0
2025-09-03,24.5569,24.7349,24.45,24.49,3833,24.5569,24.7349,24.45,24.49,3833,0.0,1.0
2025-09-04,24.7312,24.7312,24.557,24.58,4525,24.7312,24.7312,24.557,24.58,4525,0.0,1.0
2025-09-05,25.0194,25.0194,24.73,24.73,4432,25.0194,25.0194,24.73,24.73,4432,0.0,1.0
2025-09-08,25.1434,25.1434,25.02,25.14,3642,25.1434,25.1434,25.02,25.14,3642,0.0,1.0
2025-09-09,25.1967,25.1967,25.03,25.037,4242,25.1967,25.1967,25.03,25.037,4242,0.0,1.0
2025-09-10,24.6522,24.883,24.58,24.883,4677,24.6522,24.883,24.58,24.883,4677,0.0,1.0
2025-09-11,24.885,24.885,24.64,24.64,1484,24.885,24.885,24.64,24.64,1484,0.0,1.0
2025-09-12,24.5847,24.86,24.5847,24.86,1865,24.5847,24.86,24.5847,24.86,1865,0.0,1.0
2025-09-15,24.3852,24.65,24.3852,24.65,5163,24.3852,24.65,24.3852,24.65,5163,0.0,1.0
2025-09-16,24.42,24.47,24.42,24.4201,4857,24.42,24.47,24.42,24.4201,4857,0.0,1.0
2025-09-17,24.2436,24.49,24.2436,24.471,3880,24.2436,24.49,24.2436,24.471,3880,0.0,1.0
2025-09-18,24.6673,24.6673,24.4,24.4,5021,24.6673,24.6673,24.4,24.4,5021,0.0,1.0
2025-09-19,24.3725,24.53,24.3725,24.51,3777,24.3725,24.53,24.3725,24.51,3777,0.0,1.0
2025-09-22,24.6286,24.639,24.27,24.27,3704,24.6286,24.639,24.27,24.27,3704,0.0,1.0
2025-09-23,24.4363,24.62,24.4363,24.54,2666,24.4363,24.62,24.4363,24.54,2666,0.0,1.0
2025-09-24,24.415,24.54,24.415,24.5,1976,24.415,24.54,24.415,24.5,1976,0.0,1.0
2025-09-25,24.1638,24.1638,24.04,24.07,859,24.1638,24.1638,24.04,24.07,859,0.0,1.0
2025-09-26,24.565,24.565,24.21,24.21,4977,24.565,24.565,24.21,24.21,4977,0.0,1.0
2025-09-29,24.6379,24.7,24.6379,24.69,2202,24.6379,24.7,24.6379,24.69,2202,0.0,1.0
2025-09-30,24.945,24.945,24.78,24.78,760,24.945,24.945,24.78,24.78,760,0.0,1.0
2025-10-01,25.145,25.32,24.96,24.99,3485,25.145,25.32,24.96,24.99,3485,0.0,1.0
2025-10-02,25.355,25.355,25.1582,25.28,2027,25.355,25.355,25.1582,25.28,2027,0.0,1.0
2025-10-03,25.715,25.73,25.5,25.5,1828,25.715,25.73,25.5,25.5,1828,0.0,1.0
2025-10-06,25.775,25.93,25.7501,25.93,2184,25.775,25.93,25.7501,25.93,2184,0.0,1.0
2025-10-07,25.6781,25.771,25.6,25.75,4113,25.6781,25.771,25.6,25.75,4113,0.0,1.0
2025-10-08,25.945,26.055,25.8,25.8,13384,25.945,26.055,25.8,25.8,13384,0.0,1.0
2025-10-09,25.955,26.05,25.91,25.91,9923,25.955,26.05,25.91,25.91,9923,0.0,1.0
2025-10-10,25.47,25.97,25.46,25.97,4977,25.47,25.97,25.46,25.97,4977,0.0,1.0
2025-10-13,25.6568,25.7436,25.52,25.52,3829,25.6568,25.7436,25.52,25.52,3829,0.0,1.0
2025-10-14,25.7656,25.9,25.38,25.38,3987,25.7656,25.9,25.38,25.38,3987,0.0,1.0
2025-10-15,26.0358,26.15,25.93,25.93,5843,26.0358,26.15,25.93,25.93,5843,0.0,1.0
2025-10-16,26.0427,26.2059,25.92,26.113,8707,26.0427,26.2059,25.92,26.113,8707,0.0,1.0
2025-10-17,26.07,26.128,25.96,26.0936,4623,26.07,26.128,25.96,26.0936,4623,0.0,1.0
2025-10-20,26.52,26.549,26.29,26.29,3728,26.52,26.549,26.29,26.29,3728,0.0,1.0
2025-10-21,26.5132,26.6,26.4875,26.4875,6668,26.5132,26.6,26.4875,26.4875,6668,0.0,1.0
2025-10-22,26.3709,26.671,26.3088,26.61,2438,26.3709,26.671,26.3088,26.61,2438,0.0,1.0
2025-10-23,26.445,26.463,26.38,26.38,1559,26.445,26.463,26.38,26.38,1559,0.0,1.0
2025-10-24,26.4618,26.58,26.4618,26.58,11770,26.4618,26.58,26.4618,26.58,11770,0.0,1.0
2025-10-27,26.7637,26.79,26.57,26.6,6407,26.7637,26.79,26.57,26.6,6407,0.0,1.0
2025-10-28,26.565,26.71,26.5301,26.71,3847,26.565,26.71,26.5301,26.71,3847,0.0,1.0
2025-10-29,26.3573,26.615,26.351,26.52,4883,26.3573,26.615,26.351,26.52,4883,0.0,1.0
2025-10-30,26.265,26.53,26.265,26.36,4986,26.265,26.53,26.265,26.36,4986,0.0,1.0
2025-10-31,26.2176,26.25,26.08,26.215,4653,26.2176,26.25,26.08,26.215,4653,0.0,1.0
2025-11-03,26.0133,26.22,25.6301,26.22,7223,26.0133,26.22,25.6301,26.22,7223,0.0,1.0
2025-11-04,26.0079,26.171,25.9,25.9,2937,26.0079,26.171,25.9,25.9,2937,0.0,1.0
2025-11-05,25.8754,25.9475,25.69,25.94,2397,25.8754,25.9475,25.69,25.94,2397,0.0,1.0
2025-11-06,25.955,26.05,25.84,25.84,1982,25.955,26.05,25.84,25.84,1982,0.0,1.0
2025-11-07,25.505,25.6135,25.5,25.6135,4080,25.505,25.6135,25.5,25.6135,4080,0.0,1.0
2025-11-10,26.62,26.62,26.35,26.44,6793,26.62,26.62,26.35,26.44,6793,0.0,1.0
2025-11-11,27.12,27.12,26.62,26.62,8617,27.12,27.12,26.62,26.62,8617,0.0,1.0
2025-11-12,27.3212,27.41,27.18,27.25,4252,27.3212,27.41,27.18,27.25,4252,0.0,1.0
2025-11-13,26.9567,27.26,26.9567,27.17,11938,26.9567,27.26,26.9567,27.17,11938,0.0,1.0
2025-11-14,27.13,27.403,26.82,26.82,8744,27.13,27.403,26.82,26.82,8744,0.0,1.0
2025-11-17,26.9776,27.223,26.9776,27.03,1947,26.9776,27.223,26.9776,27.03,1947,0.0,1.0
2025-11-18,27.0521,27.14,26.785,26.85,6714,27.0521,27.14,26.785,26.85,6714,0.0,1.0
2025-11-19,27.38,27.42,26.9099,27.12,21529,27.38,27.42,26.9099,27.12,21529,0.0,1.0
2025-11-20,27.241,27.933,27.241,27.88,8626,27.241,27.933,27.241,27.88,8626,0.0,1.0
2025-11-21,27.7619,27.89,27.25,27.25,5028,27.7619,27.89,27.25,27.25,5028,0.0,1.0
2025-11-24,28.2405,28.2405,27.87,27.87,18486,28.2405,28.2405,27.87,27.87,18486,0.0,1.0
2025-11-25,28.6896,28.6896,28.38,28.47,7870,28.6896,28.6896,28.38,28.47,7870,0.0,1.0
2025-11-26,28.725,28.8,28.69,28.7,9138,28.725,28.8,28.69,28.7,9138,0.0,1.0