date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-16,24.25,24.25,23.5,23.88,31814,19.2766616271107,19.2766616271107,18.680476215963,18.9825434909445,40021.9454448989,0.0,1.0
2023-03-17,24.77,24.77,24.25,24.3,13681,19.6900168455065,19.6900168455065,19.2766616271107,19.3164073211872,17210.6693792563,0.0,1.0
2023-03-20,25.0,25.09,24.68,24.9999,91895,19.8728470382585,19.9443892875962,19.6184745961688,19.8727675468703,115603.717755044,0.0,1.0
2023-03-21,24.24,24.25,24.145,24.16,2875,19.2687124882954,19.2766616271107,19.19319566955,19.205119377773,3616.74398548074,0.0,1.0
2023-03-22,23.99,24.94,23.9319,24.94,1433,19.0699840179128,19.8251522053667,19.0237995213959,19.8251522053667,1802.7110021544,0.0,1.0
2023-03-23,24.0,24.0,23.9901,23.9901,457,19.0779331567281,19.0779331567281,19.070063509301,19.070063509301,574.905043952939,0.0,1.0
2023-03-24,24.2,24.25,23.0,24.2499,11164,19.2369159330342,19.2766616271107,18.2830192751978,19.2765821357226,14044.2886448372,0.0,1.0
2023-03-27,24.2,24.2,24.2,24.2,7,19.2369159330342,19.2369159330342,19.2369159330342,19.2369159330342,8.8059853559531,0.0,1.0
2023-03-28,22.9999,23.0,22.53,23.0,3050,18.2829397838096,18.2830192751978,17.9094097508785,18.2830192751978,3836.89361937957,0.0,1.0
2023-03-29,23.05,23.41,23.05,23.25,909,18.3227649692743,18.6089339666252,18.3227649692743,18.4817477455804,1143.52009836591,0.0,1.0
2023-03-30,23.2,23.5937,23.0,23.0,15985,18.4420020515039,18.7549596466624,18.2830192751978,18.2830192751978,20109.0965592729,0.0,1.0
2023-03-31,24.2199,24.2499,23.2101,23.2101,6607,19.2527347192767,19.2765821357226,18.4500306817073,18.4500306817073,8311.59217811171,0.0,1.0
2023-04-03,24.2499,24.25,23.77,24.21,13050,19.2765821357226,19.2766616271107,18.8951029639762,19.2448650718495,16416.8726993125,0.0,1.0
2023-04-04,24.3547,24.465,24.05,24.0755,2757,19.3598891105069,19.4475681116397,19.1176788508047,19.1379491547837,3468.30023233754,0.0,1.0
2023-04-05,24.51,24.51,24.47,24.4831,2231,19.4833392363086,19.4833392363086,19.4515426810474,19.4619560528954,2806.59333273305,0.0,1.0
2023-04-06,24.7,24.8239,24.7,24.8239,1592,19.6343728737994,19.732862703721,19.6343728737994,19.732862703721,2002.73266952533,0.0,1.0
2023-04-10,24.6397,24.64,24.63,24.64,451,19.5864395667431,19.5866780409076,19.5787289020922,19.5866780409076,567.357056504978,0.0,1.0
2023-04-11,23.75,24.2043,23.75,24.2,4814,18.8792046863455,19.2403340627248,18.8792046863455,19.2369159330342,6056.00192907976,0.0,1.0
2023-04-12,23.27,24.1513,23.0001,23.99,16564,18.497646023211,19.1982036270037,18.2830987665859,19.0699840179128,20837.477348001,0.0,1.0
2023-04-13,22.97,23.7306,22.53,23.7306,15745,18.2591718587519,18.8637833570439,17.9094097508785,18.8637833570439,19807.1770613545,0.0,1.0
2023-04-14,23.1,23.1,23.0,23.0,518,18.3625106633508,18.3625106633508,18.2830192751978,18.2830192751978,651.64291634053,0.0,1.0
2023-04-17,23.65,23.74,23.175,23.43,9313,18.7997132981925,18.8712555475302,18.4221292044656,18.6248322442558,11715.7345171416,0.0,1.0
2023-04-18,23.01,23.8,23.01,23.79,6775,18.2909684140131,18.9189503804221,18.2909684140131,18.9110012416068,8522.93582665461,0.0,1.0
2023-04-19,23.1,23.75,23.0,23.0,11589,18.3625106633508,18.8792046863455,18.2830192751978,18.2830192751978,14578.9377557344,0.0,1.0
2023-04-20,24.15,24.39,23.0,23.0,3278,19.1971702389577,19.387949570525,18.2830192751978,18.2830192751978,4123.71714240203,0.0,1.0
2023-04-21,23.625,23.97,23.5,23.97,1711,18.7798404511543,19.0540857402822,18.680476215963,19.0540857402822,2152.43442057653,0.0,1.0
2023-04-24,23.5,23.5501,23.2001,23.55,2947,18.680476215963,18.7203014014276,18.442081542892,18.7202219100395,3707.31983485625,0.0,1.0
2023-04-25,23.5,23.5,23.5,23.5,0,18.680476215963,18.680476215963,18.680476215963,18.680476215963,0,0.0,1.0
2023-04-26,23.25,23.45,23.02,23.4,1246,18.4817477455804,18.6407305218864,18.2989175528284,18.6009848278099,1567.46539335965,0.0,1.0
2023-04-27,23.55,24.1182,23.355,23.75,3160,18.7202219100395,19.171891977525,18.5652137031411,18.8792046863455,3975.27338925882,0.0,1.0
2023-04-28,23.35,23.35,23.3,23.3,3253,18.5612391337334,18.5612391337334,18.5214934396569,18.5214934396569,4092.26719470221,0.0,1.0
2023-05-01,23.715,23.9767,23.65,23.6501,10244,18.851382700492,19.0594116632885,18.7997132981925,18.7997927895807,12886.9305694834,0.0,1.0
2023-05-02,24.1899,24.1899,24.1899,24.1899,346,19.2288873028307,19.2288873028307,19.2288873028307,19.2288873028307,435.267276165683,0.0,1.0
2023-05-03,23.745,23.745,23.745,23.745,884,18.8752301169379,18.8752301169379,18.8752301169379,18.8752301169379,1112.07015066608,0.0,1.0
2023-05-04,23.1,23.89,23.08,23.89,2368,18.3625106633508,18.9904926297598,18.3466123857202,18.9904926297598,2978.93904612814,0.0,1.0
2023-05-05,23.8699,23.8699,23.0,23.02,9684,18.974514860741,18.974514860741,18.2830192751978,18.2989175528284,12182.4517410071,0.0,1.0
2023-05-08,23.8659,24.3899,23.0,23.0,16419,18.9713352052149,19.3878700791368,18.2830192751978,18.2830192751978,20655.067651342,0.0,1.0
2023-05-09,23.4,23.59,23.0,23.33,18600,18.6009848278099,18.7520184653007,18.2830192751978,18.5453408561028,23398.7610886754,0.0,1.0
2023-05-10,23.25,23.85,22.75,23.85,9487,18.4817477455804,18.9586960744986,18.0842908048152,18.9586960744986,11934.6261531324,0.0,1.0
2023-05-11,23.5,23.5,23.5,23.5,850,18.680476215963,18.680476215963,18.680476215963,18.680476215963,1069.2982217943,0.0,1.0
2023-05-12,23.3345,23.41,23.0101,23.0101,3286,18.5489179685697,18.6089339666252,18.2910479054013,18.2910479054013,4133.78112566598,0.0,1.0
2023-05-15,23.54,23.69,23.34,23.62,5731,18.7122727712242,18.8315098534537,18.5532899949181,18.7758658817466,7209.58601070959,0.0,1.0
2023-05-16,23.54,23.54,23.54,23.54,120,18.7122727712242,18.7122727712242,18.7122727712242,18.7122727712242,150.959748959196,0.0,1.0
2023-05-17,23.75,24.0,23.56,23.56,2872,18.8792046863455,19.0779331567281,18.7281710488548,18.7281710488548,3612.96999175677,0.0,1.0
2023-05-18,23.72,24.1999,23.72,24.075,2928,18.8553572698996,19.236836441646,18.8553572698996,19.1375516978429,3683.41787460439,0.0,1.0
2023-05-19,23.72,23.72,23.72,23.72,52,18.8553572698996,18.8553572698996,18.8553572698996,18.8553572698996,65.4158912156517,0.0,1.0
2023-05-22,23.95,24.0648,23.95,24.0,1426,19.0381874626516,19.1294435762513,19.0381874626516,19.0779331567281,1793.90501679845,0.0,1.0
2023-05-23,24.0,24.05,23.98,23.98,1582,19.0779331567281,19.1176788508047,19.0620348790975,19.0620348790975,1990.1526904454,0.0,1.0
2023-05-24,23.25,23.939,23.145,23.75,19493,18.4817477455804,19.0294434099548,18.3982817880197,18.8792046863455,24522.1532205134,0.0,1.0
2023-05-25,23.01,23.2,23.01,23.17,1435,18.2909684140131,18.4420020515039,18.2909684140131,18.418154635058,1805.22699797039,0.0,1.0
2023-05-26,23.598,24.0,23.5,23.5,3659,18.7583777763529,19.0779331567281,18.680476215963,18.680476215963,4603.01434534749,0.0,1.0
2023-05-30,22.92,23.98,22.02,23.545,47043,18.2194261646754,19.0620348790975,17.5040036712981,18.7162473406318,59179.9955857287,0.0,1.0
2023-05-31,22.75,22.97,22.34,22.91,12747,18.5562709219738,18.7357161792413,18.2218502152482,18.6867765636229,15627.8301399769,0.59375,1.0
2023-06-01,22.42,23.25,22.41,23.25,13225,18.2871030360727,18.9641010521271,18.2789464334696,18.9641010521271,16213.8584452181,0.0,1.0
2023-06-02,22.14,22.8,22.04,22.48,9612,18.0587181631869,18.5970539349892,17.9771521371562,18.3360426516911,11784.3181380292,0.0,1.0
2023-06-05,23.84,23.84,22.0401,22.21,22561,19.445340605708,19.445340605708,17.9772337031822,18.1158143814083,27659.8004069992,0.0,1.0
2023-06-06,23.02,23.84,23.02,23.84,903,18.7764991922566,19.445340605708,18.7764991922566,19.445340605708,1107.07857663757,0.0,1.0
2023-06-07,23.88,23.98,22.4222,22.75,15521,19.4779670161202,19.5595330421509,18.2888974886454,18.5562709219738,19028.7559113974,0.0,1.0
2023-06-08,23.07,23.98,22.71,23.75,19995,18.8172822052719,19.5595330421509,18.5236445115616,19.3719311822804,24513.8827684035,0.0,1.0
2023-06-09,22.53,23.53,22.53,22.88,17648,18.3768256647064,19.1924859250129,18.3768256647064,18.6623067558137,21636.4592696566,0.0,1.0
2023-06-12,22.57,22.9999,22.51,22.65,14246,18.4094520751187,18.7601044210245,18.3605124595003,18.4747048959432,17465.605097208,0.0,1.0
2023-06-13,22.91,22.91,22.68,22.68,516,18.6867765636229,18.6867765636229,18.4991747037524,18.4991747037524,632.616329507185,0.0,1.0
2023-06-14,22.9,23.046,22.31,23.0,25555,18.6786199610198,18.7977063590246,18.197380407439,18.7601859870505,31330.4463189072,0.0,1.0
2023-06-15,22.52,23.0,22.52,23.0,9827,18.3686690621033,18.7601859870505,18.3686690621033,18.7601859870505,12047.9082753239,0.0,1.0
2023-06-16,22.74,22.94,22.73,22.94,2440,18.5481143193708,18.7112463714321,18.5399577167677,18.7112463714321,2991.44155813475,0.0,1.0
2023-06-20,22.77,23.0,22.73,23.0,2810,18.57258412718,18.7601859870505,18.5399577167677,18.7601859870505,3445.06179440928,0.0,1.0
2023-06-21,22.99,23.05,22.51,22.83,9832,18.7520293844474,18.8009690000658,18.3605124595003,18.6215237427984,12054.0382785168,0.0,1.0
2023-06-22,23.56,23.77,22.4025,22.95,6779,19.2169557328221,19.3882443874865,18.2728289815173,18.7194029740352,8311.05832893259,0.0,1.0
2023-06-23,23.01,23.355,23.0,23.0,3291,18.7683425896535,19.0497453794593,18.7601859870505,18.7601859870505,4034.76810156618,0.0,1.0
2023-06-26,23.46,23.5,23.06,23.06,1768,19.1353897067915,19.1680161172038,18.8091256026689,18.8091256026689,2167.56912900911,0.0,1.0
2023-06-27,23.5,23.6522,23.25,23.25,12228,19.1680161172038,19.2921596088224,18.9641010521271,18.9641010521271,14991.535808554,0.0,1.0
2023-06-28,23.7999,23.7999,23.4,23.625,3293,19.4126326292697,19.4126326292697,19.0864500911731,19.2699736497421,4037.22010284333,0.0,1.0
2023-06-29,23.4499,23.85,23.4,23.51,7058,19.1271515381624,19.453497208311,19.0864500911731,19.1761727198068,8653.11250709634,0.0,1.0
2023-06-30,23.55,23.61,23.41,23.41,3568,19.2087991302191,19.2577387458375,19.0946066937762,19.0946066937762,4374.37027845278,0.0,1.0
2023-07-03,23.85,23.85,23.58,23.58,743,19.453497208311,19.453497208311,19.2332689380283,19.2332689380283,910.918474464805,0.0,1.0
2023-07-05,23.8,23.98,23.75,23.8,3005,19.4127141952957,19.5595330421509,19.3719311822804,19.4127141952957,3684.13191893235,0.0,1.0
2023-07-06,23.85,23.85,23.75,23.8,2009,19.453497208311,19.453497208311,19.3719311822804,19.4127141952957,2463.03528290686,0.0,1.0
2023-07-07,23.2,23.9,23.0,23.85,9213,18.9233180391118,19.4942802213264,18.7601859870505,19.453497208311,11295.1438832358,0.0,1.0
2023-07-10,24.0952,24.2,23.42,23.51,4977,19.6534971041382,19.7389782994183,19.1027632963792,19.1761727198068,6101.80517821174,0.0,1.0
2023-07-11,24.1,24.29,23.75,23.76,4660,19.6574122733877,19.8123877228459,19.3719311822804,19.3800877848835,5713.16297578194,0.0,1.0
2023-07-12,24.1,24.1,24.1,24.1,51,19.6574122733877,19.6574122733877,19.6574122733877,19.6574122733877,62.5260325675705,0.0,1.0
2023-07-13,23.99,24.2099,23.79,23.8,2541,19.567689644754,19.7470533359954,19.4045575926927,19.4127141952957,3115.2676226313,0.0,1.0
2023-07-14,24.07,24.16,23.99,24.1229,11760,19.6329424655785,19.7063518890061,19.567689644754,19.6760908933487,14417.7675096986,0.0,1.0
2023-07-17,24.05,24.22,23.99,24.22,4475,19.6166292603724,19.7552915046245,19.567689644754,19.7552915046245,5486.35285764466,0.0,1.0
2023-07-18,24.23,24.23,24.05,24.05,1706,19.7634481072275,19.7634481072275,19.6166292603724,19.6166292603724,2091.55708941717,0.0,1.0
2023-07-19,24.075,24.1,24.075,24.1,518,19.63702076688,19.6574122733877,19.63702076688,19.6574122733877,635.068330784345,0.0,1.0
2023-07-20,24.1512,24.165,24.0701,24.09,7989,19.6991740787154,19.7104301903076,19.6330240316045,19.6492556707846,9794.51910161413,0.0,1.0
2023-07-21,24.0499,24.22,23.99,24.22,3503,19.6165476943463,19.7552915046245,19.567689644754,19.7552915046245,4294.6802369451,0.0,1.0
2023-07-24,23.99,24.145,23.99,24.06,6003,19.567689644754,19.6941169851015,19.567689644754,19.6247858629754,7359.68183339462,0.0,1.0
2023-07-25,24.1,24.1099,24.1,24.1099,285,19.6574122733877,19.6654873099647,19.6574122733877,19.6654873099647,349.410181995247,0.0,1.0
2023-07-26,23.995,24.08,23.99,24.08,6951,19.5717679460555,19.6410990681815,19.567689644754,19.6410990681815,8521.9304387683,0.0,1.0
2023-07-27,24.23,24.3,24.0501,24.23,5680,19.7634481072275,19.820544325449,19.6167108263984,19.7634481072275,6963.68362713336,0.0,1.0
2023-07-28,24.3799,24.38,24.2299,24.37,2385,19.8857155802475,19.8857971462735,19.7633665412015,19.8776405436704,2924.01152301286,0.0,1.0
2023-07-31,24.48,24.48,24.295,24.37,1725,19.9673631723042,19.9673631723042,19.8164660241475,19.8776405436704,2114.85110155018,0.0,1.0
2023-08-01,24.38,24.39,24.2701,24.2701,3691,19.8857971462735,19.8939537488766,19.7961560836658,19.7961560836658,4525.1683569981,0.0,1.0
2023-08-02,24.57,24.57,24.5,24.5,258,20.0407725957318,20.0407725957318,19.9836763775103,19.9836763775103,316.308164753592,0.0,1.0
2023-08-03,24.373,24.373,24.373,24.373,302,19.8800875244514,19.8800875244514,19.8800875244514,19.8800875244514,370.252192851104,0.0,1.0
2023-08-04,24.5799,24.5799,24.47,24.47,342,20.0488476323088,20.0488476323088,19.9592065697011,19.9592065697011,419.292218394297,0.0,1.0
2023-08-07,24.6,24.625,24.6,24.6,2952,20.0652424035409,20.0856339100486,20.0652424035409,20.0652424035409,3619.15388508762,0.0,1.0
2023-08-08,24.495,24.55,24.495,24.54,2102,19.9795980762088,20.0244593905256,19.9795980762088,20.0163027879226,2577.05334229477,0.0,1.0
2023-08-09,24.4901,24.4901,24.45,24.45,2637,19.9756013409333,19.9756013409333,19.942893364495,19.942893364495,3232.96368393497,0.0,1.0
2023-08-10,24.42,24.53,24.42,24.53,1662,19.9184235566858,20.0081461853195,19.9184235566858,20.0081461853195,2037.61306131965,0.0,1.0
2023-08-11,24.6899,24.6899,24.35,24.5363,5619,20.1385702609425,20.1385702609425,19.8613273384643,20.0132848449594,6888.89758817999,0.0,1.0
2023-08-14,24.6199,24.6199,24.6199,24.6199,505,20.0814740427211,20.0814740427211,20.0814740427211,20.0814740427211,619.130322482805,0.0,1.0
2023-08-15,24.6199,24.6199,24.6199,24.6199,215,20.0814740427211,20.0814740427211,20.0814740427211,20.0814740427211,263.59013729466,0.0,1.0
2023-08-16,24.26,24.6099,24.26,24.42,5139,19.7879179150367,20.073317440118,19.7879179150367,19.9184235566858,6300.41728166168,0.0,1.0
2023-08-17,24.68,24.7,24.437,24.45,5703,20.1304952243655,20.1468084295716,19.932289781111,19.942893364495,6991.88164182068,0.0,1.0
2023-08-18,24.6799,24.68,24.6799,24.68,607,20.1304136583394,20.1304952243655,20.1304136583394,20.1304952243655,744.18238761795,0.0,1.0
2023-08-21,24.6799,24.6799,24.5,24.67,5513,20.1304136583394,20.1304136583394,19.9836763775103,20.1223386217624,6758.94152049054,0.0,1.0
2023-08-22,24.52,24.65,24.4,24.65,1122,19.9999895827164,20.1060254165563,19.9021103514796,20.1060254165563,1375.57271648656,0.0,1.0
2023-08-23,24.74,24.74,24.59,24.59,3051,20.1794348399839,20.1794348399839,20.0570858009379,20.0570858009379,3740.52794830701,0.0,1.0
2023-08-24,24.74,24.8,24.655,24.74,2562,20.1794348399839,20.2283744556023,20.1101037178578,20.1794348399839,3141.01363604148,0.0,1.0
2023-08-25,24.79,24.87,24.42,24.83,5561,20.2202178529992,20.2854706738237,19.9184235566858,20.2528442634115,6817.78955114235,0.0,1.0
2023-08-28,24.65,24.73,24.65,24.73,5384,20.1060254165563,20.1712782373808,20.1060254165563,20.1712782373808,6600.78743811372,0.0,1.0
2023-08-29,24.84,24.9,24.6397,24.7,13088,20.2610008660145,20.3099404816329,20.0976241158751,20.1468084295716,16045.8963577326,0.0,1.0
2023-08-30,24.67,25.0,24.67,24.85,7322,20.1223386217624,20.3915065076636,20.1223386217624,20.2691574686176,8976.77667568141,0.0,1.0
2023-08-31,24.47,24.5,24.26,24.42,5453,20.4435048492581,20.4685684024039,20.2680599772375,20.4017322606818,6527.00752556343,0.59375,1.0
2023-09-01,24.47,24.47,24.47,24.47,19,20.4435048492581,20.4435048492581,20.4435048492581,20.4435048492581,22.742186500221,0.0,1.0
2023-09-05,24.46,24.54,24.2001,24.54,2517,20.4351503315428,20.501986473265,20.2180164161231,20.501986473265,3012.74123268718,0.0,1.0
2023-09-06,24.385,24.385,24.385,24.385,485,20.3724914486783,20.3724914486783,20.3724914486783,20.3724914486783,580.524234347747,0.0,1.0
2023-09-07,24.37,24.37,24.22,24.22,1221,20.3599596721054,20.3599596721054,20.2346419063764,20.2346419063764,1461.48472193526,0.0,1.0
2023-09-08,24.365,24.365,24.365,24.365,201,20.3557824132478,20.3557824132478,20.3557824132478,20.3557824132478,240.588394028654,0.0,1.0
2023-09-11,24.2101,24.23,24.2,24.23,2403,20.2263709338383,20.2429964240917,20.2179328709459,20.2429964240917,2876.28811368585,0.0,1.0
2023-09-12,24.01,24.24,23.99,24.2,15381,20.0591970343558,20.251350941807,20.0424879989253,20.2179328709459,18410.398450521,0.0,1.0
2023-09-13,24.01,24.24,23.99,24.23,4316,20.0591970343558,20.251350941807,20.0424879989253,20.2429964240917,5166.06720710284,0.0,1.0
2023-09-14,24.08,24.23,23.99,23.99,1944,20.1176786583627,20.2429964240917,20.0424879989253,20.0424879989253,2326.88476612787,0.0,1.0
2023-09-15,24.05,24.22,24.05,24.22,746,20.0926151052169,20.2346419063764,20.0926151052169,20.2346419063764,892.930059429729,0.0,1.0
2023-09-18,24.15,24.24,24.15,24.1501,713,20.1761602823696,20.251350941807,20.1761602823696,20.1762438275467,853.430472350397,0.0,1.0
2023-09-19,24.58,24.58,24.0742,24.23,2158,20.535404544126,20.535404544126,20.1128330380878,20.2429964240917,2583.03360355142,0.0,1.0
2023-09-20,24.695,24.695,24.3501,24.3501,5589,20.6314814978516,20.6314814978516,20.3433341818521,20.3433341818521,6689.79370261764,0.0,1.0
2023-09-21,24.3101,24.87,24.3101,24.86,2653,20.309916110991,20.7776855578688,20.309916110991,20.7693310401535,3175.52740974138,0.0,1.0
2023-09-22,24.6044,24.6044,24.47,24.47,548,20.5557895673513,20.5557895673513,20.4435048492581,20.4435048492581,655.932536953742,0.0,1.0
2023-09-25,24.545,24.87,24.23,24.87,1447,20.5061637321226,20.7776855578688,20.2429964240917,20.7776855578688,1731.99704556946,0.0,1.0
2023-09-26,24.32,24.9399,23.99,24.9399,7945,20.3181870835291,20.8360836366985,20.0424879989253,20.8360836366985,9509.82482864504,0.0,1.0
2023-09-27,24.5657,24.5657,24.5,24.5,2065,20.5234575837932,20.5234575837932,20.4685684024039,20.4685684024039,2471.71658541876,0.0,1.0
2023-09-28,25.0,25.0,24.89,24.93,5837,20.8862942881673,20.8862942881673,20.7943945932993,20.8278126641604,6986.63908430472,0.0,1.0
2023-09-29,24.5932,24.655,24.4001,24.5002,3339,20.5464325075102,20.5980634269905,20.3851067704284,20.4687354927582,3996.64003811778,0.0,1.0
2023-10-02,24.26,24.88,24.11,24.6501,15019,20.2680599772375,20.7860400755841,20.1427422115085,20.5939697133101,17977.0999498326,0.0,1.0
2023-10-03,24.1688,24.3047,23.69,24.2545,7006,20.1918667756743,20.3054046714247,19.7918524674673,20.2634649924941,8385.88203266042,0.0,1.0
2023-10-04,24.1865,24.22,24.1865,24.19,1402,20.2066542720303,20.2346419063764,20.2066542720303,20.2095783532306,1678.13397227946,0.0,1.0
2023-10-05,24.4557,24.465,24.45,24.465,309,20.4315578889253,20.4393275904005,20.4267958138276,20.4393275904005,369.859769924646,0.0,1.0
2023-10-06,24.135,24.27,23.79,24.27,1694,20.1636285057967,20.2764144949528,19.87539764462,20.2764144949528,2027.64547007233,0.0,1.0
2023-10-09,23.45,23.7537,23.44,23.75,3684,19.5913440423009,19.8450707453135,19.5829895245856,19.8419795737589,4409.59026667442,0.0,1.0
2023-10-10,23.74,23.74,23.53,23.55,447,19.8336250560436,19.8336250560436,19.658180184023,19.6748892194536,535.039861347305,0.0,1.0
2023-10-11,24.35,24.68,23.41,24.68,4230,20.3432506366749,20.6189497212787,19.5579259714398,20.6189497212787,5063.12888925973,0.0,1.0
2023-10-12,24.58,24.61,24.45,24.47,2566,20.535404544126,20.5604680972718,20.4267958138276,20.4435048492581,3071.39213471406,0.0,1.0
2023-10-13,24.58,24.58,24.54,24.54,519,20.535404544126,20.535404544126,20.501986473265,20.501986473265,621.220778611301,0.0,1.0
2023-10-16,24.0,24.66,24.0,24.07,5627,20.0508425166406,20.6022406858482,20.0508425166406,20.1093241406474,6735.27807561807,0.0,1.0
2023-10-17,24.1,24.64,24.0,24.64,9324,20.1343876937932,20.5855316504176,20.0508425166406,20.5855316504176,11160.4287856874,0.0,1.0
2023-10-18,24.32,24.63,24.0,24.27,2502,20.3181870835291,20.5771771327024,20.0508425166406,20.2764144949528,2994.78687492384,0.0,1.0
2023-10-19,24.57,24.64,24.57,24.64,1592,20.5270500264108,20.5855316504176,20.5270500264108,20.5855316504176,1905.55583728167,0.0,1.0
2023-10-20,24.0788,24.48,24.0788,24.22,3890,20.1166761162369,20.4518593669734,20.1166761162369,20.2346419063764,4656.16344662418,0.0,1.0
2023-10-23,24.08,24.1,24.01,24.1,3915,20.1176786583627,20.1343876937932,20.0591970343558,20.1343876937932,4686.08737622975,0.0,1.0
2023-10-24,24.1,24.25,23.91,24.1901,7882,20.1343876937932,20.2597054595222,19.9756518572032,20.2096618984078,9434.41652603906,0.0,1.0
2023-10-25,23.58,24.35,23.58,24.12,8636,19.6999527725994,20.3432506366749,19.6999527725994,20.1510967292238,10336.9222429425,0.0,1.0
2023-10-26,23.78,24.295,23.78,24.295,5690,19.8670431269047,20.2973007892409,19.8670431269047,20.2973007892409,6810.68637822407,0.0,1.0
2023-10-27,23.865,24.0,23.82,23.82,4900,19.9380565274845,20.0508425166406,19.9004611977658,19.9004611977658,5865.09020268856,0.0,1.0
2023-10-30,24.03,24.15,24.03,24.139,1869,20.0759060697864,20.1761602823696,20.0759060697864,20.1669703128828,2237.11297731121,0.0,1.0
2023-10-31,24.25,24.2815,24.03,24.03,3972,20.2597054595222,20.2860221903253,20.0759060697864,20.0759060697864,4754.31393573042,0.0,1.0
2023-11-01,24.44,24.5,24.25,24.32,26776,20.4184412961123,20.4685684024039,20.2597054595222,20.3181870835291,32049.7255647325,0.0,1.0
2023-11-02,24.5,24.69,24.49,24.49,4827,20.4685684024039,20.627304238994,20.4602138846886,20.4602138846886,5777.71232824035,0.0,1.0
2023-11-03,24.65,24.7801,24.65,24.65,2750,20.5938861681329,20.7025784436085,20.5938861681329,20.5938861681329,3291.63225661093,0.0,1.0
2023-11-06,24.57,24.74,24.55,24.7399,1171,20.5270500264108,20.6690768275703,20.5103409909802,20.6689932823932,1401.63686272414,0.0,1.0
2023-11-07,24.51,24.51,24.5,24.5,654,20.4769229201192,20.4769229201192,20.4685684024039,20.4685684024039,782.80999848129,0.0,1.0
2023-11-08,24.54,24.74,24.42,24.5749,6549,20.501986473265,20.6690768275703,20.4017322606818,20.5311437400913,7838.8725994709,0.0,1.0
2023-11-09,25.0,25.0,24.6,24.715,4855,20.8862942881673,20.8862942881673,20.5521135795566,20.6481905332821,5811.22712939856,0.0,1.0
2023-11-10,24.984,25.055,24.81,24.95,4216,20.8729270598228,20.9322441356012,20.7275584515772,20.8445216995909,5046.37148868062,0.0,1.0
2023-11-13,25.0,25.16,24.99,25.0,10142,20.8862942881673,21.0199665716115,20.877939770452,20.8862942881673,12139.5397623811,0.0,1.0
2023-11-14,25.17,25.21,25.0,25.13,9388,21.0283210893268,21.0617391601879,20.8862942881673,20.9949030184657,11237.0340454776,0.0,1.0
2023-11-15,25.01,25.02,25.0,25.02,1361,20.8946488058825,20.9030033235978,20.8862942881673,20.9030033235978,1629.05872772636,0.0,1.0
2023-11-16,25.2,25.22,25.1001,25.22,6240,21.0533846424726,21.0700936779031,20.9699230104971,21.0700936779031,7469.01282954626,0.0,1.0
2023-11-17,25.18,25.2,25.1,25.1897,4571,21.0366756070421,21.0533846424726,20.9698394653199,21.0447794892259,5471.29128907947,0.0,1.0
2023-11-20,25.12,25.21,25.12,25.19,4341,20.9865485007505,21.0617391601879,20.9865485007505,21.0450301247573,5195.99113670837,0.0,1.0
2023-11-21,25.01,25.22,25.0,25.21,10254,20.8946488058825,21.0700936779031,20.8862942881673,21.0617391601879,12273.598967014,0.0,1.0
2023-11-22,25.2,25.2,25.1363,25.19,2136,21.0533846424726,21.0533846424726,21.0001663646263,21.0450301247573,2556.70054549853,0.0,1.0
2023-11-24,25.21,25.22,25.1066,25.1066,3203,21.0617391601879,21.0700936779031,20.975353447012,20.975353447012,3833.85386106356,0.0,1.0
2023-11-27,25.02,25.2,25.02,25.2,2713,20.9030033235978,21.0533846424726,20.9030033235978,21.0533846424726,3247.34484079471,0.0,1.0
2023-11-28,25.22,25.22,25.02,25.05,2786,21.0700936779031,21.0700936779031,20.9030033235978,20.9280668767436,3334.72271524293,0.0,1.0
2023-11-29,24.93,25.21,24.92,25.1815,10569,20.8278126641604,21.0617391601879,20.8194581464451,21.0379287846993,12650.640480044,0.0,1.0
2023-11-30,25.01,25.06,24.35,24.35,8668,21.3906982952265,21.4334625861006,20.8262096556883,20.8262096556883,10134.6237980636,0.59375,1.0
2023-12-01,25.01,25.06,24.5601,25.0182,5360,21.3906982952265,21.4334625861006,21.0059052059413,21.3977116389298,6266.91088574304,0.0,1.0
2023-12-04,25.04,25.04,24.85,25.0342,4129,21.416356869751,21.416356869751,21.2538525644294,21.4113962120096,4827.62594164794,0.0,1.0
2023-12-05,25.1454,25.21,24.82,24.82,2927,21.5065039949136,21.5617554587229,21.2281939899049,21.2281939899049,3422.24779152423,0.0,1.0
2023-12-06,24.8,25.02,24.8,25.02,2716,21.2110882735553,21.3992511534013,21.2110882735553,21.3992511534013,3175.5466353877,0.0,1.0
2023-12-07,25.0003,25.1,24.85,24.9099,5386,21.3824020227969,21.4676740187999,21.2538525644294,21.3050841848965,6297.31008033807,0.0,1.0
2023-12-08,25.1,25.1,25.06,25.06,1092,21.4676740187999,21.4676740187999,21.4334625861006,21.4334625861006,1276.76617299093,0.0,1.0
2023-12-11,25.0601,25.062,25.05,25.062,1625,21.4335481146823,21.4351731577356,21.4249097279258,21.4351731577356,1899.94966218889,0.0,1.0
2023-12-12,25.05,25.0602,25.01,25.06,882,21.4249097279258,21.4336336432641,21.3906982952265,21.4334625861006,1031.23421664652,0.0,1.0
2023-12-13,25.135,25.14,25.05,25.05,5752,21.4976090224118,21.5018854514992,21.4249097279258,21.4249097279258,6725.23720425259,0.0,1.0
2023-12-14,25.1,25.22,25.06,25.22,10133,21.4676740187999,21.5703083168977,21.4334625861006,21.5703083168977,11847.5014935138,0.0,1.0
2023-12-15,25.22,25.22,25.1,25.1,553,21.5703083168977,21.5703083168977,21.4676740187999,21.4676740187999,646.567485040281,0.0,1.0
2023-12-18,25.16,25.1911,25.1,25.1911,1326,21.5189911678488,21.5455905567725,21.4676740187999,21.5455905567725,1550.35892434613,0.0,1.0
2023-12-19,25.25,25.25,25.0,25.19,22447,21.5959668914222,21.5959668914222,21.3821454370517,21.5446497423733,26245.0277336332,0.0,1.0
2023-12-20,25.2701,25.2701,25.25,25.25,3487,21.6131581363536,21.6131581363536,21.5959668914222,21.5959668914222,4076.99967510932,0.0,1.0
2023-12-21,25.2,25.2,25.1999,25.1999,2491,21.5532026005481,21.5532026005481,21.5531170719663,21.5531170719663,2912.47668216155,0.0,1.0
2023-12-22,25.19,25.25,25.19,25.25,3663,21.5446497423733,21.5959668914222,21.5446497423733,21.5959668914222,4282.77883852178,0.0,1.0
2023-12-26,25.25,25.25,25.19,25.19,5177,21.5959668914222,21.5959668914222,21.5446497423733,21.5446497423733,6052.94732378577,0.0,1.0
2023-12-27,25.24,25.245,25.24,25.245,459,21.5874140332474,21.5916904623348,21.5874140332474,21.5916904623348,536.662704581353,0.0,1.0
2023-12-28,25.275,25.3,25.19,25.25,6896,21.6173490368592,21.6387311822963,21.5446497423733,21.5959668914222,8062.8017664336,0.0,1.0
2023-12-29,25.2999,25.2999,25.28,25.28,1890,21.6386456537145,21.6386456537145,21.6216254659467,21.6216254659467,2209.7876070997,0.0,1.0
2024-01-02,25.3,25.34,25.2872,25.3,4461,21.6387311822963,21.6729426149956,21.6277835238325,21.6387311822963,5215.80027263054,0.0,1.0
2024-01-03,25.315,25.3598,25.315,25.3598,1097,21.6515604695585,21.6898772741817,21.6515604695585,21.6898772741817,1282.61217195152,0.0,1.0
2024-01-04,25.37,25.37,25.31,25.32,4072,21.69860118952,21.69860118952,21.6472840404711,21.6558368986459,4760.98155349733,0.0,1.0
2024-01-05,25.31,25.4799,25.28,25.4,6782,21.6472840404711,21.7925971008613,21.6216254659467,21.7242597640445,7929.51299013234,0.0,1.0
2024-01-08,25.21,25.37,25.21,25.27,7584,21.5617554587229,21.69860118952,21.5617554587229,21.6130726077718,8867.21122340956,0.0,1.0
2024-01-09,25.25,25.47,25.235,25.235,5397,21.5959668914222,21.7841297712682,21.58313760416,21.58313760416,6310.17127805134,0.0,1.0
2024-01-10,25.25,25.25,25.25,25.25,0,21.5959668914222,21.5959668914222,21.5959668914222,21.5959668914222,0,0.0,1.0
2024-01-11,25.19,25.366,25.19,25.31,12996,21.5446497423733,21.6951800462501,21.5446497423733,21.6472840404711,15194.9204983426,0.0,1.0
2024-01-12,25.4,25.48,25.335,25.381,6254,21.7242597640445,21.7926826294431,21.6686661859082,21.7080093335123,7312.17549989496,0.0,1.0
2024-01-16,25.31,25.31,25.3,25.307,1370,21.6472840404711,21.6472840404711,21.6387311822963,21.6447181830187,1601.80371519925,0.0,1.0
2024-01-17,25.27,25.39,25.2388,25.2388,2625,21.6130726077718,21.7157069058697,21.5863876902664,21.5863876902664,3069.14945430513,0.0,1.0
2024-01-18,25.31,25.38,25.21,25.38,7564,21.6472840404711,21.7071540476949,21.5617554587229,21.7071540476949,8843.82722756724,0.0,1.0
2024-01-19,25.33,25.37,25.321,25.33,850,21.6643897568207,21.69860118952,21.6566921844634,21.6643897568207,993.819823298805,0.0,1.0
2024-01-22,25.4,25.45,25.4,25.4,12367,21.7242597640445,21.7670240549186,21.7242597640445,21.7242597640445,14459.4938291015,0.0,1.0
2024-01-23,25.2235,25.365,25.2,25.22,23812,21.5733018172589,21.6943247604326,21.5532026005481,21.5703083168977,27840.9854498719,0.0,1.0
2024-01-24,25.34,25.35,25.2992,25.3,2036,21.6729426149956,21.6814954731704,21.6380469536423,21.6387311822963,2380.49077674866,0.0,1.0
2024-01-25,25.39,25.58,25.349,25.36,8037,21.7157069058697,21.8782112111913,21.6806401873529,21.6900483313452,9396.8587292382,0.0,1.0
2024-01-26,25.53,25.6799,25.525,25.6799,2446,21.8354469203172,21.9636542643577,21.8311704912298,21.9636542643577,2859.86269151632,0.0,1.0
2024-01-29,25.53,25.53,25.53,25.53,25,21.8354469203172,21.8354469203172,21.8354469203172,21.8354469203172,29.2299948029059,0.0,1.0
2024-01-30,25.6,25.68,25.6,25.64,8296,21.8953169275409,21.9637397929395,21.8953169275409,21.9295283602402,9699.68147539632,0.0,1.0
2024-01-31,25.48,25.66,25.48,25.66,8380,21.7926826294431,21.9466340765898,21.7926826294431,21.9466340765898,9797.89425793407,0.0,1.0
2024-02-01,25.43,25.5699,25.43,25.53,4470,21.749918338569,21.8695728244347,21.749918338569,21.8354469203172,5226.32307075958,0.0,1.0
2024-02-02,25.45,25.5699,25.41,25.43,5837,21.7670240549186,21.8695728244347,21.7328126222193,21.749918338569,6824.61918658249,0.0,1.0
2024-02-05,25.46,25.66,25.46,25.64,9982,21.7755769130934,21.9466340765898,21.7755769130934,21.9295283602402,11670.9523249043,0.0,1.0
2024-02-06,25.5,25.5663,25.49,25.5623,5666,21.8097883457927,21.8664937954918,21.8012354876179,21.8630726522218,6624.68602213061,0.0,1.0
2024-02-07,25.49,25.533,25.4,25.4,1297,21.8012354876179,21.8380127777696,21.7242597640445,21.7242597640445,1516.45213037476,0.0,1.0
2024-02-08,25.45,25.49,25.45,25.49,1163,21.7670240549186,21.8012354876179,21.7670240549186,21.8012354876179,1359.77935823119,0.0,1.0
2024-02-09,25.4,25.4799,25.4,25.46,2976,21.7242597640445,21.7925971008613,21.7242597640445,21.7755769130934,3479.53858133793,0.0,1.0
2024-02-12,25.6393,25.66,25.43,25.66,4173,21.928929660168,21.9466340765898,21.749918338569,21.9466340765898,4879.07073250105,0.0,1.0
2024-02-13,25.64,25.64,25.58,25.58,2047,21.9295283602402,21.9295283602402,21.8782112111913,21.8782112111913,2393.35197446194,0.0,1.0
2024-02-14,25.65,25.68,25.65,25.6799,14376,21.938081218415,21.9637397929395,21.938081218415,21.9636542643577,16808.4162114631,0.0,1.0
2024-02-15,25.635,25.7598,25.635,25.74,2526,21.9252519311528,22.0319916011745,21.9252519311528,22.0150569419884,2953.39867488562,0.0,1.0
2024-02-16,25.68,25.68,25.3,25.5,27024,21.9637397929395,21.9637397929395,21.6387311822963,21.8097883457927,31596.4551821492,0.0,1.0
2024-02-20,25.5999,25.67,25.44,25.65,1813,21.8952313989592,21.9551869347647,21.7584711967438,21.938081218415,2119.75922310674,0.0,1.0
2024-02-21,25.6199,25.6199,25.55,25.55,300,21.9123371153088,21.9123371153088,21.8525526366668,21.8525526366668,350.759937634872,0.0,1.0
2024-02-22,25.47,25.72,25.47,25.61,7081,21.7841297712682,21.9979512256388,21.7841297712682,21.9038697857157,8279.1037279751,0.0,1.0
2024-02-23,25.59,25.68,25.51,25.51,11462,21.8867640693661,21.9637397929395,21.8183412039675,21.8183412039675,13401.3680172363,0.0,1.0
2024-02-26,25.6189,25.6201,25.57,25.62,5054,21.9114818294913,21.9125081724723,21.8696583530164,21.9124226438906,5909.13574935548,0.0,1.0
2024-02-27,25.58,25.63,25.5,25.63,5736,21.8782112111913,21.9209755020654,21.8097883457927,21.9209755020654,6706.53000757874,0.0,1.0
2024-02-28,25.6,25.61,25.6,25.6094,3217,21.8953169275409,21.9038697857157,21.8953169275409,21.9033566142252,3761.31573123794,0.0,1.0
2024-02-29,25.62,25.63,25.61,25.63,4207,21.9124226438906,21.9209755020654,21.9038697857157,21.9209755020654,4918.82352543301,0.0,1.0
2024-03-01,25.76,25.76,25.61,25.67,17384,22.032162658338,22.032162658338,21.9038697857157,21.9551869347647,20325.3691861487,0.0,1.0
2024-03-04,25.43,25.7,25.25,25.25,12653,22.2577442926989,22.4940632450791,22.1001983244455,22.1001983244455,14456.3521697725,0.59375,1.0
2024-03-05,25.43,25.437,25.41,25.437,1005,22.2577442926989,22.2638710803532,22.2402391851152,22.2638710803532,1148.23630211186,0.0,1.0
2024-03-06,25.37,25.5899,25.37,25.5,2161,22.2052289699478,22.3976976278308,22.2052289699478,22.319012169242,2468.99368046142,0.0,1.0
2024-03-07,25.25,25.59,25.25,25.37,7793,22.1001983244455,22.3977851533687,22.1001983244455,22.2052289699478,8903.6870670226,0.0,1.0
2024-03-08,25.34,25.59,25.34,25.58,2794,22.1789713085722,22.3977851533687,22.1789713085722,22.3890325995768,3192.21117223934,0.0,1.0
2024-03-11,25.34,25.5,25.34,25.421,7690,22.1789713085722,22.319012169242,22.1789713085722,22.2498669942863,8786.0071276022,0.0,1.0
2024-03-12,25.24,25.37,25.22,25.35,4078,22.0914457706536,22.2052289699478,22.0739406630699,22.1877238623641,4659.21158210166,0.0,1.0
2024-03-13,25.22,25.37,25.19,25.37,3801,22.0739406630699,22.2052289699478,22.0476830016943,22.2052289699478,4342.73252171859,0.0,1.0
2024-03-14,25.45,25.45,25.21,25.37,1537,22.2752494002827,22.2752494002827,22.065188109278,22.2052289699478,1756.05890183674,0.0,1.0
2024-03-15,25.22,25.49,25.22,25.48,5975,22.0739406630699,22.3102596154501,22.0739406630699,22.3015070616582,6826.57901006802,0.0,1.0
2024-03-18,25.24,25.49,25.24,25.34,3328,22.0914457706536,22.3102596154501,22.0914457706536,22.1789713085722,3802.31881933161,0.0,1.0
2024-03-19,25.25,25.3999,25.25,25.3999,4363,22.1001983244455,22.2313991057854,22.1001983244455,22.2313991057854,4984.83083195427,0.0,1.0
2024-03-20,25.27,25.4,25.25,25.3,2559,22.1177034320292,22.2314866313234,22.1001983244455,22.1439610934048,2923.71810657139,0.0,1.0
2024-03-21,25.25,25.39,25.25,25.38,16168,22.1001983244455,22.2227340775315,22.1001983244455,22.2139815237396,18472.3229179548,0.0,1.0
2024-03-22,25.25,25.49,25.25,25.32,23916,22.1001983244455,22.3102596154501,22.1001983244455,22.1614662009885,27324.5964192112,0.0,1.0
2024-03-25,25.25,25.4,25.2,25.2,10086,22.1001983244455,22.2314866313234,22.0564355554862,22.0564355554862,11523.4938737315,0.0,1.0
2024-03-26,25.3,25.44,25.25,25.35,13216,22.1439610934048,22.2664968464908,22.1001983244455,22.1877238623641,15099.5930036919,0.0,1.0
2024-03-27,25.37,25.41,25.26,25.26,9631,22.2052289699478,22.2402391851152,22.1089508782373,22.1089508782373,11003.6455976511,0.0,1.0
2024-03-28,25.4,25.45,25.25,25.4,9798,22.2314866313234,22.2752494002827,22.1001983244455,22.2314866313234,11194.4470528279,0.0,1.0
2024-04-01,25.49,25.5,25.44,25.46,3883,22.3102596154501,22.319012169242,22.2664968464908,22.2840019540745,4436.41946378145,0.0,1.0
2024-04-02,25.34,25.54,25.34,25.48,14374,22.1789713085722,22.3540223844094,22.1789713085722,22.3015070616582,16422.6354294088,0.0,1.0
2024-04-03,25.33,25.449,25.3,25.3,23135,22.1702187547803,22.2743741449035,22.1439610934048,22.1439610934048,26432.2854222467,0.0,1.0
2024-04-04,25.4,25.41,25.36,25.41,4127,22.2314866313234,22.2402391851152,22.1964764161559,22.2402391851152,4715.19524260263,0.0,1.0
2024-04-05,25.4,25.52,25.3832,25.3999,18634,22.2314866313234,22.3365172768257,22.216782340953,22.2313991057854,21289.7863219427,0.0,1.0
2024-04-08,25.47,25.48,25.4,25.4,2855,22.2927545078664,22.3015070616582,22.2314866313234,22.2314866313234,3261.90511694464,0.0,1.0
2024-04-09,25.48,25.49,25.45,25.48,3578,22.3015070616582,22.3102596154501,22.2752494002827,22.3015070616582,4087.94974025497,0.0,1.0
2024-04-10,25.49,25.5,25.4,25.49,3836,22.3102596154501,22.319012169242,22.2314866313234,22.3102596154501,4382.72085064786,0.0,1.0
2024-04-11,25.49,25.5,25.36,25.5,5412,22.3102596154501,22.319012169242,22.1964764161559,22.319012169242,6183.33817614865,0.0,1.0
2024-04-12,25.3417,25.4,25.34,25.39,2065,22.1804592427168,22.2314866313234,22.1789713085722,22.2227340775315,2359.31140682686,0.0,1.0
2024-04-15,25.29,25.3,25.29,25.3,660,22.1352085396129,22.1439610934048,22.1352085396129,22.1439610934048,754.06563123764,0.0,1.0
2024-04-16,24.94,25.29,24.76,25.29,28601,21.8288691568978,22.1352085396129,21.6713231886443,22.1352085396129,32677.3198773148,0.0,1.0
2024-04-17,25.6,25.61,25.17,25.17,26443,22.4065377071606,22.4152902609524,22.0301778941106,22.0301778941106,30211.7537679043,0.0,1.0
2024-04-18,25.64,25.64,25.46,25.6,15753,22.441547922328,22.441547922328,22.2840019540745,22.4065377071606,17998.175589222,0.0,1.0
2024-04-19,25.68,25.68,25.65,25.65,3697,22.4765581374954,22.4765581374954,22.4503004761198,22.4503004761198,4223.91005861448,0.0,1.0
2024-04-22,25.76,25.76,25.68,25.68,6178,22.5465785678303,22.5465785678303,22.4765581374954,22.4765581374954,7058.51131785779,0.0,1.0
2024-04-23,25.7357,25.7357,25.3601,25.69,13514,22.5253098621161,22.5253098621161,22.1965639416938,22.4853106912873,15440.0650614325,0.0,1.0
2024-04-24,25.8749,26.14,25.41,25.41,49032,22.6471454108988,22.879175611921,22.2402391851152,22.2402391851152,56020.2212588544,0.0,1.0
2024-04-25,25.75,26.2665,25.5,26.2665,10613,22.5378260140384,22.989895417388,22.319012169242,22.989895417388,12125.603855038,0.0,1.0
2024-04-26,25.51,25.61,25.49,25.5,43198,22.3277647230338,22.4152902609524,22.3102596154501,22.319012169242,49354.7380881873,0.0,1.0
2024-04-29,25.45,25.5,25.44,25.47,19039,22.2752494002827,22.319012169242,22.2664968464908,22.2927545078664,21752.5084138385,0.0,1.0
2024-04-30,25.2262,25.42,25.2262,25.42,8243,22.0793672464208,22.2489917389071,22.0793672464208,22.2489917389071,9417.82272468466,0.0,1.0
2024-05-01,25.3001,25.34,25.2,25.31,10124,22.1440486189427,22.1789713085722,22.0564355554862,22.1527136471966,11566.9097737119,0.0,1.0
2024-05-02,25.24,25.3987,25.21,25.29,57045,22.0914457706536,22.2303487993304,22.065188109278,22.1352085396129,65175.2635362897,0.0,1.0
2024-05-03,25.23,25.38,25.2,25.2,51987,22.0826932168617,22.2139815237396,22.0564355554862,22.0564355554862,59396.3787441686,0.0,1.0
2024-05-06,25.2478,25.385,25.24,25.29,22976,22.0982727626113,22.2183578006356,22.0914457706536,22.1352085396129,26250.6241565394,0.0,1.0
2024-05-07,25.23,25.32,25.23,25.28,53830,22.0826932168617,22.1614662009885,22.0826932168617,22.126455985821,61502.0498932155,0.0,1.0
2024-05-08,25.24,25.4899,25.24,25.4899,7653,22.0914457706536,22.3101720899122,22.0914457706536,22.3101720899122,8743.73375130554,0.0,1.0
2024-05-09,25.23,25.26,25.21,25.25,39813,22.0826932168617,22.1089508782373,22.065188109278,22.1001983244455,45487.2954188852,0.0,1.0
2024-05-10,25.2,25.29,25.1999,25.29,23364,22.0564355554862,22.1352085396129,22.0563480299482,22.1352085396129,26693.9233458124,0.0,1.0
2024-05-13,25.0913,25.25,25.0,25.2036,44567,21.9612952957687,22.1001983244455,21.881384479649,22.0595864748512,50918.8530111634,0.0,1.0
2024-05-14,25.0,25.1,25.0,25.1,62676,21.881384479649,21.9689100175676,21.881384479649,21.9689100175676,71608.8143991671,0.0,1.0
2024-05-15,25.0,25.0947,25.0,25.07,38168,21.881384479649,21.9642711640579,21.881384479649,21.942652356192,43607.8439592094,0.0,1.0
2024-05-16,24.97,25.3,24.96,25.05,31928,21.8551268182734,22.1439610934048,21.8463742644815,21.9251472486083,36478.4961729627,0.0,1.0
2024-05-17,24.99,25.08,24.9,25.08,56489,21.8726319258571,21.9514049099839,21.7938589417304,21.9514049099839,64540.0203681562,0.0,1.0
2024-05-20,25.45,25.5,25.14,25.16,71728,22.2752494002827,22.319012169242,22.003920232735,22.0214253403187,81950.9387839596,0.0,1.0
2024-05-21,25.47,25.6,25.45,25.5,22381,22.2927545078664,22.4065377071606,22.2752494002827,22.319012169242,25570.8225647418,0.0,1.0
2024-05-22,25.5601,25.6,25.49,25.55,25059,22.371615017531,22.4065377071606,22.3102596154501,22.3627749382013,28630.5009896728,0.0,1.0
2024-05-23,25.622,25.65,25.53,25.53,32892,22.4257933255026,22.4503004761198,22.3452698306175,22.3452698306175,37579.8890040432,0.0,1.0
2024-05-24,25.66,25.69,25.633,25.69,2009,22.4590530299117,22.4853106912873,22.4354211346737,22.4853106912873,2295.33008054003,0.0,1.0
2024-05-28,25.69,25.69,25.6501,25.69,7758,22.4853106912873,22.4853106912873,22.4503880016578,22.4853106912873,8863.69873809334,0.0,1.0
2024-05-29,25.74,25.74,25.7,25.7,15709,22.5290734602466,22.5290734602466,22.4940632450791,22.4940632450791,17947.9045471395,0.0,1.0
2024-05-30,25.8,25.8,25.72,25.74,4156,22.5815887829977,22.5815887829977,22.5115683526629,22.5290734602466,4748.32842942975,0.0,1.0
2024-05-31,25.7,25.82,25.7,25.8,6872,22.4940632450791,22.5990938905815,22.4940632450791,22.5815887829977,7851.42275434102,0.0,1.0
2024-06-03,25.4311,25.4384,25.12,25.3,26348,22.7783899550077,22.784928494303,22.4997406981921,22.6609649547874,29416.417232452,0.59375,1.0
2024-06-04,25.53,25.55,25.38,25.45,10082,22.8669737271037,22.8848875333921,22.7326201799409,22.7953185019502,11256.122610353,0.0,1.0
2024-06-05,25.66,25.66,25.525,25.56,8309,22.9834134679781,22.9834134679781,22.8624952755316,22.8938444365362,9276.64379780035,0.0,1.0
2024-06-06,25.56,25.6432,25.44,25.44,3188,22.8938444365362,22.9683658706959,22.786361598806,22.786361598806,3559.2659077371,0.0,1.0
2024-06-07,25.67,25.67,25.43,25.55,9448,22.9923703711223,22.9923703711223,22.7774046956618,22.8848875333921,10548.2886751255,0.0,1.0
2024-06-10,25.56,25.635,25.49,25.575,6345,22.8938444365362,22.9610212101176,22.831146114527,22.9072797912525,7083.92163883059,0.0,1.0
2024-06-11,25.33,25.69,25.26,25.46,9288,22.68783566422,23.0102841774107,22.6251373422107,22.8042754050944,10369.655505352,0.0,1.0
2024-06-12,25.455,25.5,25.395,25.395,5300,22.7997969535223,22.8401030176711,22.7460555346572,22.7460555346572,5917.22374874737,0.0,1.0
2024-06-13,25.625,25.69,25.46,25.5,15093,22.9520643069735,23.0102841774107,22.8042754050944,22.8401030176711,16850.6901961969,0.0,1.0
2024-06-14,25.5627,25.65,25.5627,25.65,1356,22.8962628003852,22.9744565648339,22.8962628003852,22.9744565648339,1513.91611383046,0.0,1.0
2024-06-17,25.75,25.8,25.6,25.625,5794,23.0640255962758,23.1088101119967,22.929672049113,22.9520643069735,6468.75366042305,0.0,1.0
2024-06-18,25.7943,25.7999,25.6,25.7999,2063,23.1037046772045,23.1087205429652,22.929672049113,23.1087205429652,2303.25143276713,0.0,1.0
2024-06-20,25.81,25.84,25.72,25.8,5708,23.1177670151409,23.1446377245734,23.0371548868432,23.1088101119967,6372.73833166979,0.0,1.0
2024-06-21,25.88,25.89,25.7811,25.8861,2921,23.1804653371502,23.1894222402943,23.0918815650542,23.1859290480681,3261.17180567755,0.0,1.0
2024-06-24,25.4888,25.68,25.37,25.63,12290,22.8300712861497,23.0013272742665,22.7236632767967,22.9565427585455,13721.2603532273,0.0,1.0
2024-06-25,25.75,25.75,25.44,25.5,16094,23.0640255962758,23.0640255962758,22.786361598806,22.8401030176711,17968.2639645924,0.0,1.0
2024-06-26,26.09,26.09,25.7555,25.77,15769,23.368560303178,23.368560303178,23.0689518930051,23.0819394025641,17605.4153384901,0.0,1.0
2024-06-27,25.9675,26.15,25.79,25.79,8027,23.2588382396618,23.4223017220431,23.0998532088525,23.0998532088525,8961.80283607454,0.0,1.0
2024-06-28,26.15,26.15,25.785,25.785,7683,23.4223017220431,23.4223017220431,23.0953747572804,23.0953747572804,8577.74152106153,0.0,1.0
2024-07-01,26.14,26.14,25.9326,25.9326,541,23.413344818899,23.413344818899,23.2275786476886,23.2275786476886,604.003405296664,0.0,1.0
2024-07-02,25.9438,26.0,25.5874,25.5874,3576,23.2376103792101,23.2879481748804,22.9183863511513,22.9183863511513,3992.45134443784,0.0,1.0
2024-07-03,25.9705,25.9705,25.83,25.83,2447,23.261525310605,23.261525310605,23.1356808214292,23.1356808214292,2731.97104022355,0.0,1.0
2024-07-05,26.0612,26.14,25.9,25.9,2087,23.3427644221228,23.413344818899,23.1983791434385,23.1983791434385,2330.04640823316,0.0,1.0
2024-07-08,25.6701,26.25,25.6701,26.25,3009,22.9924599401537,23.511870753485,22.9924599401537,23.511870753485,3359.42004905299,0.0,1.0
2024-07-09,25.92,26.045,25.85,25.8501,4408,23.2162929497269,23.3282542390292,23.1535946277176,23.1536841967491,4921.34382726007,0.0,1.0
2024-07-10,25.92,25.92,25.92,25.92,40,23.2162929497269,23.2162929497269,23.2162929497269,23.2162929497269,44.6582924433763,0.0,1.0
2024-07-11,25.92,25.92,25.92,25.92,931,23.2162929497269,23.2162929497269,23.2162929497269,23.2162929497269,1039.42175661958,0.0,1.0
2024-07-12,25.94,25.9886,25.9,25.9886,2172,23.2342067560153,23.277737305296,23.1983791434385,23.277737305296,2424.94527967533,0.0,1.0
2024-07-15,26.187,26.25,25.99,25.99,5973,23.4554422636766,23.511870753485,23.2789912717362,23.2789912717362,6668.59951910718,0.0,1.0
2024-07-16,26.2276,26.2486,25.94,25.94,13217,23.491807290442,23.5106167870448,23.2342067560153,23.2342067560153,14756.2162806026,0.0,1.0
2024-07-17,26.1,26.25,26.0,26.0,12127,23.3775172063222,23.511870753485,23.2879481748804,23.2879481748804,13539.2778115206,0.0,1.0
2024-07-18,26.155,26.22,26.013,26.013,8271,23.4267801736152,23.4850000440524,23.2995921489678,23.2995921489678,9234.21841997916,0.0,1.0
2024-07-19,26.15,26.1712,26.08,26.1,36013,23.4223017220431,23.4412903567088,23.3596034000339,23.3775172063222,40206.9771440829,0.0,1.0
2024-07-22,26.105,26.26,26.105,26.2,9469,23.3819956578943,23.5208276566292,23.3819956578943,23.4670862377641,10571.7342786583,0.0,1.0
2024-07-23,26.12,26.225,25.995,26.2,15595,23.3954310126106,23.4894784956245,23.2834697233083,23.4670862377641,17411.1517663613,0.0,1.0
2024-07-24,26.2,26.2,26.0,26.0,1992,23.4670862377641,23.4670862377641,23.2879481748804,23.2879481748804,2223.98296368014,0.0,1.0
2024-07-25,26.0201,26.0945,26.02,26.0945,2138,23.3059515502002,23.3725909095929,23.3058619811687,23.3725909095929,2386.98573109846,0.0,1.0
2024-07-26,26.06,26.2099,26.03,26.03,5003,23.3416895937455,23.4759535718768,23.3148188843129,23.3148188843129,5585.63592735529,0.0,1.0
2024-07-29,26.18,26.18,26.02,26.0228,3226,23.4491724314757,23.4491724314757,23.3058619811687,23.3083699140491,3601.6912855583,0.0,1.0
2024-07-30,26.18,26.18,26.18,26.18,0,23.4491724314757,23.4491724314757,23.4491724314757,23.4491724314757,0,0.0,1.0
2024-07-31,26.09,26.25,26.02,26.22,7289,23.368560303178,23.511870753485,23.3058619811687,23.4850000440524,8137.85734049427,0.0,1.0
2024-08-01,26.1,26.17,26.1,26.17,1098,23.3775172063222,23.4402155283315,23.3775172063222,23.4402155283315,1225.87012757068,0.0,1.0
2024-08-02,26.06,26.26,26.02,26.06,2274,23.3416895937455,23.5208276566292,23.3058619811687,23.3416895937455,2538.82392540594,0.0,1.0
2024-08-05,26.3499,26.3499,25.75,26.0,4845,23.6013502158954,23.6013502158954,23.0640255962758,23.2879481748804,5409.23567220396,0.0,1.0
2024-08-06,26.25,26.27,26.16,26.16,2598,23.511870753485,23.5297845597734,23.4312586251873,23.4312586251873,2900.55609419729,0.0,1.0
2024-08-07,26.28,26.3,26.0,26.09,3884,23.5387414629176,23.5566552692059,23.2879481748804,23.368560303178,4336.32019625183,0.0,1.0
2024-08-08,26.2599,26.2599,26.25,26.25,871,23.5207380875977,23.5207380875977,23.511870753485,23.511870753485,972.434317954521,0.0,1.0
2024-08-09,26.26,26.26,26.1,26.1002,6314,23.5208276566292,23.5208276566292,23.3775172063222,23.3776963443851,7049.31146218695,0.0,1.0
2024-08-12,26.1,26.17,26.1,26.1,1644,23.3775172063222,23.4402155283315,23.3775172063222,23.3775172063222,1835.45581942277,0.0,1.0
2024-08-13,26.28,26.28,26.1592,26.2401,4394,23.5387414629176,23.5387414629176,23.4305420729358,23.5030034193723,4905.71342490488,0.0,1.0
2024-08-14,26.095,26.15,26.0,26.05,5016,23.3730387547501,23.4223017220431,23.2879481748804,23.3327326906013,5600.1498723994,0.0,1.0
2024-08-15,26.16,26.1899,26.0,26.15,3052,23.4312586251873,23.4580397655884,23.2879481748804,23.4223017220431,3407.42771342962,0.0,1.0
2024-08-16,26.115,26.115,26.1,26.1,598,23.3909525610385,23.3909525610385,23.3775172063222,23.3775172063222,667.641472028476,0.0,1.0
2024-08-19,26.17,26.17,26.0,26.16,6507,23.4402155283315,23.4402155283315,23.2879481748804,23.4312586251873,7264.78772322625,0.0,1.0
2024-08-20,26.1699,26.1699,26.03,26.0301,4139,23.4401259593001,23.4401259593001,23.3148188843129,23.3149084533444,4621.01681057836,0.0,1.0
2024-08-21,26.21,26.21,26.1,26.1,3238,23.4760431409083,23.4760431409083,23.3775172063222,23.3775172063222,3615.08877329131,0.0,1.0
2024-08-22,26.3,26.335,26.2,26.335,3888,23.5566552692059,23.5880044302106,23.4670862377641,23.5880044302106,4340.78602549618,0.0,1.0
2024-08-23,26.21,26.23,26.21,26.22,2614,23.4760431409083,23.4939569471966,23.4760431409083,23.4850000440524,2918.41941117464,0.0,1.0
2024-08-26,26.33,26.38,26.2,26.38,2973,23.5835259786385,23.6283104943594,23.4670862377641,23.6283104943594,3319.22758585394,0.0,1.0
2024-08-27,26.1301,26.3399,26.1301,26.2,6508,23.4044774847862,23.5923933127512,23.4044774847862,23.4670862377641,7265.90418053734,0.0,1.0
2024-08-28,26.2499,26.25,26.13,26.21,7312,23.5117811844536,23.511870753485,23.4043879157548,23.4760431409083,8163.53585864918,0.0,1.0
2024-08-29,26.29,26.35,26.2,26.21,4960,23.5476983660617,23.6014397849268,23.4670862377641,23.4760431409083,5537.62826297867,0.0,1.0
2024-08-30,26.225,26.29,26.1301,26.29,11264,23.4894784956245,23.5476983660617,23.4044774847862,23.5476983660617,12575.7751520548,0.0,1.0
2024-09-03,26.33,26.33,26.17,26.2,3934,23.5835259786385,23.5835259786385,23.4402155283315,23.4670862377641,4392.14306180606,0.0,1.0
2024-09-04,26.2,26.33,26.2,26.3,2094,23.4670862377641,23.5835259786385,23.4670862377641,23.5566552692059,2337.86160941075,0.0,1.0
2024-09-05,26.365,26.46,26.365,26.3875,1199,23.6148751396431,23.6999657195129,23.6148751396431,23.6350281717175,1338.63231599021,0.0,1.0
2024-09-06,26.15,26.15,26.0,26.0,14044,23.9541178462291,23.9541178462291,23.8167137285643,23.8167137285643,15331.4182704421,0.59375,1.0
2024-09-09,26.075,26.1212,26.0,26.057,4179,23.8854157873967,23.9277362556375,23.8167137285643,23.8689272932769,4562.09035546693,0.0,1.0
2024-09-10,26.01,26.2,26.01,26.2,8038,23.8258740030753,23.9999192187841,23.8258740030753,23.9999192187841,8774.84620178109,0.0,1.0
2024-09-11,26.18,26.18,26.14,26.14,1882,23.9815986697621,23.9815986697621,23.9449575717181,23.9449575717181,2054.52358195471,0.0,1.0
2024-09-12,26.1,26.1711,26.0214,26.0214,3245,23.9083164736742,23.9734460254473,23.8363167160178,23.8363167160178,3542.47025687728,0.0,1.0
2024-09-13,26.17,26.17,26.0,26.16,1241,23.9724383952511,23.9724383952511,23.8167137285643,23.9632781207401,1354.76289330808,0.0,1.0
2024-09-16,26.15,26.2,26.0,26.01,5704,23.9541178462291,23.9999192187841,23.8167137285643,23.8258740030753,6226.88762564809,0.0,1.0
2024-09-17,26.1554,26.1975,26.11,26.155,3945,23.9590643944651,23.9976291501563,23.9174767481852,23.9586979834846,4306.63949564895,0.0,1.0
2024-09-18,26.25,26.25,26.2,26.2,1947,24.045720591339,24.045720591339,23.9999192187841,23.9999192187841,2125.48215412637,0.0,1.0
2024-09-19,26.2,26.29,26.2,26.2685,2273,23.9999192187841,24.0823616893829,23.9999192187841,24.0626670991843,2481.36668532575,0.0,1.0
2024-09-20,26.25,26.44,26.25,26.44,24090,24.045720591339,24.2197658070477,24.045720591339,24.2197658070477,26298.3385171568,0.0,1.0
2024-09-23,26.15,27.0,26.15,26.37,6354,23.9541178462291,24.732741179663,23.9541178462291,24.1556438854708,6936.47334736465,0.0,1.0
2024-09-24,26.2304,26.5,26.1501,26.5,10764,24.0277664532974,24.2747274541136,23.9542094489742,24.2747274541136,11750.7395516262,0.0,1.0
2024-09-25,26.21,26.426,26.15,26.4168,5762,24.009079493295,24.2069414227323,23.9541178462291,24.1985139701822,6290.20450543203,0.0,1.0
2024-09-26,26.135,26.4,26.135,26.4,4268,23.9403774344626,24.1831247090038,23.9403774344626,24.1831247090038,4659.24901582505,0.0,1.0
2024-09-27,26.15,26.36,26.14,26.3,10697,23.9541178462291,24.1464836109598,23.9449575717181,24.0915219638939,11677.5976387724,0.0,1.0
2024-09-30,26.1399,27.47,26.1287,27.47,10728,23.944865968973,25.1632740816793,23.9346064615207,25.1632740816793,11711.4394193465,0.0,1.0
2024-10-01,26.15,26.3,26.12,26.15,13963,23.9541178462291,24.0915219638939,23.9266370226962,23.9541178462291,15242.9929728128,0.0,1.0
2024-10-02,26.318,26.38,26.0,26.08,24295,24.1080104580137,24.1648041599818,23.8167137285643,23.8899959246522,26522.1309370828,0.0,1.0
2024-10-03,26.2187,26.39,26.11,26.25,10738,24.0170489321196,24.1739644344928,23.9174767481852,24.045720591339,11722.3561227576,0.0,1.0
2024-10-04,26.34,26.898,26.3,26.31,3431,24.1281630619379,24.6393063796509,24.0915219638939,24.1006822384049,3745.52094032232,0.0,1.0
2024-10-07,26.53,26.66,26.35,26.36,3650,24.3022082776466,24.4212918462894,24.1373233364488,24.1464836109598,3984.59674502376,0.0,1.0
2024-10-08,26.27,26.35,26.25,26.32,13853,24.064041140361,24.1373233364488,24.045720591339,24.1098425129159,15122.9092352915,0.0,1.0
2024-10-09,26.295,26.47,26.24,26.27,23971,24.0869418266384,24.2472466305807,24.036560316828,24.064041140361,26168.4297465656,0.0,1.0
2024-10-10,26.21,26.57,26.21,26.2957,15388,24.009079493295,24.3388493756905,24.009079493295,24.0875830458542,16798.6232088837,0.0,1.0
2024-10-11,26.28,26.55,26.28,26.55,2586,24.0732014148719,24.3205288266686,24.0732014148719,24.3205288266686,2823.05950209081,0.0,1.0
2024-10-14,26.39,26.41,26.21,26.26,4962,24.1739644344928,24.1922849835148,24.009079493295,24.05488086585,5416.8682325501,0.0,1.0
2024-10-15,26.27,26.59,26.23,26.45,6175,24.064041140361,24.3571699247125,24.027400042317,24.2289260815587,6741.0643563073,0.0,1.0
2024-10-16,26.37,26.77,26.24,26.39,15630,24.1556438854708,24.5220548659103,24.036560316828,24.1739644344928,17062.8074314305,0.0,1.0
2024-10-17,26.43,26.9652,26.31,26.4266,11765,24.2106055325367,24.7008634243647,24.1006822384049,24.207491039203,12843.5015630697,0.0,1.0
2024-10-18,26.6,26.86,26.6,26.86,1834,24.3663301992235,24.6044973365091,24.3663301992235,24.6044973365091,2002.1234055818,0.0,1.0
2024-10-21,26.95,26.98,26.6283,26.6283,3091,24.686939807108,24.714420630641,24.3922537760896,24.3922537760896,3374.35302434752,0.0,1.0
2024-10-22,26.5,26.5,26.5,26.5,666,24.2747274541136,24.2747274541136,24.2747274541136,24.2747274541136,727.052447174199,0.0,1.0
2024-10-23,26.7,26.75,26.57,26.57,4024,24.4579329443334,24.5037343168883,24.3388493756905,24.3388493756905,4392.88145259605,0.0,1.0
2024-10-24,26.9715,27.0,26.7,26.7,2429,24.7066343973066,24.732741179663,24.4579329443334,24.4579329443334,2651.66725853773,0.0,1.0
2024-10-25,26.84,27.43,26.57,26.9999,4032,24.5861767874872,25.1266329836354,24.3388493756905,24.7326495769178,4401.61481532487,0.0,1.0
2024-10-28,27.0278,27.43,26.63,27.25,11447,24.7582067428035,25.1266329836354,24.3938110227565,24.9617480424376,12496.3503945992,0.0,1.0
2024-10-29,27.1,27.1,26.58,26.58,1114,24.8243439247728,24.8243439247728,24.3480096502015,24.3480096502015,1216.12075998807,0.0,1.0
2024-10-30,27.05,27.25,26.56,27.1,14758,24.7785425522179,24.9617480424376,24.3296891011796,24.8243439247728,16110.8708939892,0.0,1.0
2024-10-31,26.9292,26.98,26.55,26.8625,5464,24.6678864361252,24.714420630641,24.3205288266686,24.6067874051369,5964.8867437835,0.0,1.0
2024-11-01,26.549,26.9711,26.5,26.9711,7317,24.3196127992175,24.7062679863262,24.2747274541136,24.7062679863262,7987.75188584624,0.0,1.0
2024-11-04,26.758,26.9899,26.6501,26.94,5064,24.5110625364971,24.7234893024069,24.4122231745235,24.677779532597,5528.21860734254,0.0,1.0
2024-11-05,26.6,26.9591,26.6,26.65,2791,24.3663301992235,24.695275656913,24.3663301992235,24.4121315717784,3046.8519220168,0.0,1.0
2024-11-06,27.19,27.25,26.79,27.18,9552,24.9067863953717,24.9617480424376,24.5403754149322,24.8976261208607,10427.6350982101,0.0,1.0
2024-11-07,26.81,26.81,26.7,26.71,2626,24.5586959639542,24.5586959639542,24.4579329443334,24.4670932188444,2866.7263157349,0.0,1.0
2024-11-08,27.18,27.18,26.85,26.85,2653,24.8976261208607,24.8976261208607,24.5953370619982,24.5953370619982,2896.20141494466,0.0,1.0
2024-11-11,27.18,27.18,27.18,27.18,123,24.8976261208607,24.8976261208607,24.8976261208607,24.8976261208607,134.275451955595,0.0,1.0
2024-11-12,27.19,27.19,27.14,27.1799,1765,24.9067863953717,24.9067863953717,24.8609850228168,24.8975345181156,1926.79815204573,0.0,1.0
2024-11-13,27.16,27.16,27.16,27.16,711,24.8793055718387,24.8793055718387,24.8793055718387,24.8793055718387,776.177612523807,0.0,1.0
2024-11-14,27.25,27.25,27.16,27.16,2037,24.9617480424376,24.9617480424376,24.8793055718387,24.8793055718387,2223.73248482559,0.0,1.0
2024-11-15,27.25,27.25,27.25,27.25,904,24.9617480424376,24.9617480424376,24.9617480424376,24.9617480424376,986.869988356569,0.0,1.0
2024-11-18,27.43,27.43,27.15,27.15,4328,25.1266329836354,25.1266329836354,24.8701452973277,24.8701452973277,4724.74923629117,0.0,1.0
2024-11-19,27.2601,27.4,27.26,27.4,1233,24.9709999196937,25.0991521601024,24.9709083169486,25.0991521601024,1346.02953057926,0.0,1.0
2024-11-20,27.369,27.4,27.0,27.31,7679,25.0707553091183,25.0991521601024,24.732741179663,25.0167096895035,8382.93654932534,0.0,1.0
2024-11-21,26.975,27.46,26.975,27.3699,5809,24.7098404933855,25.1541138071683,24.7098404933855,25.0715797338243,6341.51301146383,0.0,1.0
2024-11-22,27.5043,27.5043,27.5043,27.5043,1604,25.194693823252,25.194693823252,25.194693823252,25.194693823252,1751.03922712825,0.0,1.0
2024-11-25,27.18,28.16,27.04,27.04,3117,24.8976261208607,25.7953330229374,24.7693822777069,24.7693822777069,3402.73645321618,0.0,1.0
2024-11-26,27.73,27.73,27.1355,27.1355,439,25.401441218965,25.401441218965,24.8568628992868,24.8568628992868,479.243279743952,0.0,1.0
2024-11-27,27.88,27.93,27.43,27.43,2720,25.5388453366297,25.5846467091847,25.1266329836354,25.1266329836354,2969.34332779853,0.0,1.0
2024-11-29,27.88,27.88,27.88,27.88,148,25.5388453366297,25.5388453366297,25.5388453366297,25.5388453366297,161.567210483155,0.0,1.0
2024-12-02,27.6,27.8507,27.31,27.8,2529,25.8262489494119,26.0608373773691,25.5548861887116,26.0133956809294,2702.69213840245,0.59375,1.0
2024-12-03,27.0,27.59,26.8701,26.8701,444,25.2648087548595,25.8168916128361,25.1432569527389,25.1432569527389,474.493993456182,0.0,1.0
2024-12-04,27.0,27.5,27.0,27.13,3346,25.2648087548595,25.7326755836532,25.2648087548595,25.3864541303459,3575.80383356844,0.0,1.0
2024-12-05,27.0801,27.4,27.02,27.1628,4679,25.3397610208323,25.6391022178945,25.2835234280113,25.4171461943147,5000.35449410242,0.0,1.0
2024-12-06,27.19,27.2,27.1,27.12,1721,25.4425981498011,25.451955486377,25.3583821206183,25.37709679377,1839.19856472543,0.0,1.0
2024-12-09,26.9617,26.9617,26.9617,26.9617,104,25.2289701557739,25.2289701557739,25.2289701557739,25.2289701557739,111.142737205953,0.0,1.0
2024-12-10,26.31,26.94,25.07,26.94,25047,24.6191525311242,25.2086647354043,23.4588427957159,25.2086647354043,26767.2321038221,0.0,1.0
2024-12-11,26.25,27.05,26.25,27.05,1585,24.563008511669,25.3115954377389,24.563008511669,25.3115954377389,1693.85806222533,0.0,1.0
2024-12-12,26.25,26.25,26.25,26.25,39,24.563008511669,24.563008511669,24.563008511669,24.563008511669,41.6785264522322,0.0,1.0
2024-12-13,26.85,26.94,26.85,26.94,531,25.1244487062214,25.2086647354043,25.1244487062214,25.2086647354043,567.469167849623,0.0,1.0
2024-12-16,26.9,26.94,26.63,26.85,2145,25.1712353891008,25.2086647354043,24.9185873015522,25.1244487062214,2292.31895487277,0.0,1.0
2024-12-17,26.9116,26.99,26.3323,26.98,2724,25.1820898995288,25.2554514182836,24.6400193916884,25.2460940817078,2911.0847706636,0.0,1.0
2024-12-18,26.28,26.32,26.28,26.281,2076,24.5910805213966,24.6285098677001,24.5910805213966,24.5920162550542,2218.58002345728,0.0,1.0
2024-12-19,26.3268,26.94,26.3268,26.94,396,24.6348728565717,25.2086647354043,24.6348728565717,25.2086647354043,423.197345514973,0.0,1.0
2024-12-20,26.6462,26.6462,26.6462,26.6462,578,24.9337461868051,24.9337461868051,24.9337461868051,24.9337461868051,617.69713562539,0.0,1.0
2024-12-23,26.64,26.64,26.64,26.64,168,24.9279446381281,24.9279446381281,24.9279446381281,24.9279446381281,179.538267794231,0.0,1.0
2024-12-24,26.5,26.65,26.5,26.51,11552,24.7969419260658,24.9373019747039,24.7969419260658,24.8062992626417,12345.3932711843,0.0,1.0
2024-12-26,26.7926,26.7926,26.6,26.6,552,25.0707375942759,25.0707375942759,24.8905152918246,24.8905152918246,589.911451323902,0.0,1.0
2024-12-27,26.7926,26.7926,26.7926,26.7926,140,25.0707375942759,25.0707375942759,25.0707375942759,25.0707375942759,149.615223161859,0.0,1.0
2024-12-30,26.6618,26.8,26.4,26.44,818,24.9483436318635,25.077662023342,24.7033685603071,24.7407979066106,874.180375331433,0.0,1.0
2024-12-31,26.8,26.8,26.77,26.79,2301,25.077662023342,25.077662023342,25.0495900136144,25.0683046867662,2459.0330606817,0.0,1.0
2025-01-02,26.8,26.8,26.8,26.8,388,25.077662023342,25.077662023342,25.077662023342,25.077662023342,414.647904191439,0.0,1.0
2025-01-03,26.99,26.99,26.4,26.69,3767,25.2554514182836,25.2554514182836,24.7033685603071,24.9747313210074,4025.71818321946,0.0,1.0
2025-01-06,27.0,27.0,26.94,26.94,1141,25.2648087548595,25.2648087548595,25.2086647354043,25.2086647354043,1219.36406876915,0.0,1.0
2025-01-07,26.5294,26.5294,26.5294,26.5294,757,24.8244524955989,24.8244524955989,24.8244524955989,24.8244524955989,808.990885239481,0.0,1.0
2025-01-08,27.05,27.05,26.8628,26.9999,2203,25.3115954377389,25.3115954377389,25.1364260970385,25.2647151814938,2354.3024044684,0.0,1.0
2025-01-10,26.6,26.825,26.6,26.825,7508,24.8905152918246,25.1010553647817,24.8905152918246,25.1010553647817,8023.65068213741,0.0,1.0
2025-01-13,26.9865,26.9865,26.4065,26.6,2978,25.2521763504821,25.2521763504821,24.7094508290814,24.8905152918246,3182.52953268583,0.0,1.0
2025-01-14,26.5988,26.7,26.5752,26.7,2612,24.8893924114355,24.9840886575833,24.8673090971164,24.9840886575833,2791.39259213411,0.0,1.0
2025-01-15,25.9299,26.705,24.925,26.45,96784,24.2634801678752,24.9887673258712,23.3231614153657,24.7501552431864,103431.141132124,0.0,1.0
2025-01-16,26.15,26.9699,25.855,25.9,11504,24.4694351459102,25.2366431717661,24.193393716922,24.2355017315134,12294.0966232431,0.0,1.0
2025-01-17,25.92,26.5,25.8,26.16,4293,24.2542164046651,24.7969419260658,24.1419283657546,24.4787924824861,4587.84395024188,0.0,1.0
2025-01-21,25.61,25.92,25.3001,25.8,134925,23.964138970813,24.2542164046651,23.6741551103267,24.1419283657546,144191.671322242,0.0,1.0
2025-01-22,25.37,25.7107,25.25,25.6749,38565,23.7395628929921,24.0583673501321,23.6272748540816,24.0248680851905,41213.6505802649,0.0,1.0
2025-01-23,25.75,26.0095,25.36,25.36,15727,24.0951416828753,24.3379645670192,23.7302055564162,23.7302055564162,16807.132961904,0.0,1.0
2025-01-24,25.65,25.8893,25.6212,25.7,3674,24.0015683171165,24.2254893813772,23.974619187778,24.0483549999959,3926.33092783337,0.0,1.0
2025-01-27,25.7,25.7,25.47,25.47,13173,24.0483549999959,24.0483549999959,23.8331362587508,23.8331362587508,14077.7238193655,0.0,1.0
2025-01-28,25.65,25.8261,25.49,25.7,17897,24.0015683171165,24.1663510142177,23.8518509319026,24.0483549999959,19126.1689209128,0.0,1.0
2025-01-29,25.69,25.7,25.49,25.6808,22569,24.03899766342,24.0483549999959,23.8518509319026,24.0303889137702,24119.0426538572,0.0,1.0
2025-01-30,25.6675,25.7,25.49,25.49,18138,24.0179436561243,24.0483549999959,23.8518509319026,23.8518509319026,19383.7208407843,0.0,1.0
2025-01-31,25.6,25.68,25.6,25.68,3892,23.9547816342372,24.0296403268442,23.9547816342372,24.0296403268442,4159.30320389968,0.0,1.0
2025-02-03,25.61,25.7145,25.6045,25.64,9440,23.964138970813,24.0619231380309,23.9589924356963,23.9922109805407,10088.3407617711,0.0,1.0
2025-02-04,25.6092,25.7,25.6092,25.6867,4470,23.963390383887,24.0483549999959,23.963390383887,24.03590974235,4777.00033952507,0.0,1.0
2025-02-05,25.8842,25.8986,25.6525,25.7,7993,24.2207171397235,24.2341917043928,24.0039076512605,24.0483549999959,8541.96056237672,0.0,1.0
2025-02-06,25.68,25.8055,25.66,25.7,5096,24.0296403268442,24.1470749008714,24.0109256536924,24.0483549999959,5445.99412309167,0.0,1.0
2025-02-07,25.7598,25.816,25.66,25.67,7389,24.1043118727196,24.156900104276,24.0109256536924,24.0202829902683,7896.47774244985,0.0,1.0
2025-02-10,26.0,26.0,25.75,25.76,3042,24.3290750972721,24.3290750972721,24.0951416828753,24.1044990194512,3250.92506327412,0.0,1.0
2025-02-11,26.23,26.4999,26.05,26.4999,4054,24.5442938385172,24.7968483527001,24.3758617801515,24.7968483527001,4332.42939070127,0.0,1.0
2025-02-12,26.25,26.48,26.095,26.2476,3824,24.563008511669,24.7782272529141,24.4179697947429,24.5607627508908,4086.63295264963,0.0,1.0
2025-02-13,26.1397,26.2178,26.1397,26.2178,769,24.4597970892371,24.5328778878947,24.4597970892371,24.5328778878947,821.815047224783,0.0,1.0
2025-02-14,26.3,26.3,26.1101,26.1193,1594,24.6097951945483,24.6097951945483,24.4320993729725,24.4407081226223,1703.47618371431,0.0,1.0
2025-02-18,26.34,26.48,26.18,26.3,6350,24.6472245408518,24.7782272529141,24.4975071556379,24.6097951945483,6786.11905055577,0.0,1.0
2025-02-19,26.47,26.48,26.25,26.48,5670,24.7688699163382,24.7782272529141,24.563008511669,24.7782272529141,6059.4165380553,0.0,1.0
2025-02-20,26.32,26.48,26.21,26.21,17961,24.6285098677001,24.7782272529141,24.5255791653655,24.5255791653655,19194.5644515011,0.0,1.0
2025-02-21,26.27,26.335,26.27,26.335,977,24.5817231848207,24.6425458725639,24.5817231848207,24.6425458725639,1044.10052163669,0.0,1.0
2025-02-24,26.4,26.4,26.26,26.26,9418,24.7033685603071,24.7033685603071,24.5723658482448,24.5723658482448,10064.8297981313,0.0,1.0
2025-02-25,26.3171,26.3171,26.3171,26.3171,629,24.6257962400931,24.6257962400931,24.6257962400931,24.6257962400931,672.199824062924,0.0,1.0
2025-02-26,26.33,26.35,26.31,26.31,1568,24.637867204276,24.6565818774277,24.6191525311242,24.6191525311242,1675.69049941282,0.0,1.0
2025-02-27,26.34,26.48,26.2,26.3282,5413,24.6472245408518,24.7782272529141,24.5162218287896,24.6361828836923,5784.76573553675,0.0,1.0
2025-02-28,26.655,26.75,26.16,26.16,16418,24.9419806429919,25.0308753404627,24.4787924824861,24.4787924824861,17545.5909562243,0.0,1.0
2025-03-03,26.8793,26.88,26.7399,26.75,2717,25.1518657023887,25.152520715949,25.021424430521,25.0308753404627,2903.60400950551,0.0,1.0
2025-03-04,26.4701,26.8196,26.4595,26.7439,3668,24.768963489704,25.0960024030307,24.7590447129335,25.0251673651514,3919.9188468407,0.0,1.0
2025-03-05,26.8288,26.8288,26.7201,26.7979,1253,25.1046111526806,25.1046111526806,25.0028969041008,25.0756969826611,1339.05624729864,0.0,1.0
2025-03-06,26.7239,26.78,26.6141,26.78,1133,25.0064526919996,25.0589473501903,24.9037091363965,25.0589473501903,1210.81462744562,0.0,1.0
2025-03-07,26.8539,26.8539,26.64,26.65,1781,25.128098067486,25.128098067486,24.9279446381281,24.9373019747039,1903.31937465194,0.0,1.0
2025-03-10,26.15,26.25,26.003,26.115,2631,25.0250270051027,25.1207250051223,24.8843509450741,24.9915327050959,2749.27375646673,0.59375,1.0
2025-03-11,26.1016,26.1016,25.98,26.01,4578,24.9787091730933,24.9787091730933,24.8623404050696,24.8910498050754,4783.79903348714,0.0,1.0
2025-03-12,26.1803,26.29,25.92,26.29,6215,25.0540234991087,25.1590042051301,24.8049216050579,25.1590042051301,6494.3885961386,0.0,1.0
2025-03-13,26.24,26.2495,25.94,25.94,1115,25.1111552051203,25.1202465151222,24.8240612050618,24.8240612050618,1165.12361781087,0.0,1.0
2025-03-14,26.05,26.2229,26.04,26.04,2949,24.9293290050832,25.094790847117,24.9197592050813,24.9197592050813,3081.56910217422,0.0,1.0
2025-03-17,25.8795,26.2123,25.81,25.9975,2984,24.76616391505,25.0846468591149,24.6996538050364,24.879087555073,3118.14248928038,0.0,1.0
2025-03-18,26.065,26.12,25.93,26.12,2374,24.9436837050862,24.9963176050969,24.8144914050598,24.9963176050969,2480.72059971569,0.0,1.0
2025-03-19,26.09,26.17,26.09,26.17,1540,24.967608205091,25.0441666051066,24.967608205091,25.0441666051066,1609.22903267152,0.0,1.0
2025-03-20,26.0021,26.1904,26.0021,26.16,2285,24.8834896630739,25.0636889971106,24.8834896630739,25.0345968051047,2387.71970107429,0.0,1.0
2025-03-21,25.88,25.94,25.86,25.94,1827,24.7666424050501,24.8240612050618,24.7475028050462,24.8240612050618,1909.13080694211,0.0,1.0
2025-03-24,25.905,26.0422,25.63,25.88,3335,24.7905669050549,24.9218645610817,24.5273974050013,24.7666424050501,3484.92131425942,0.0,1.0
2025-03-25,26.0437,26.0437,25.9,25.9,1819,24.923300031082,24.923300031082,24.785782005054,24.785782005054,1900.77117560356,0.0,1.0
2025-03-26,25.8,26.04,25.8,25.975,1976,24.6900840050344,24.9197592050813,24.6900840050344,24.8575555050686,2064.82894062267,0.0,1.0
2025-03-27,25.98,25.98,25.98,25.98,214,24.8623404050696,24.8623404050696,24.8623404050696,24.8623404050696,223.620138306301,0.0,1.0
2025-03-28,25.95,25.9799,25.86,25.86,1730,24.8336310050637,24.8622447070696,24.7475028050462,24.7475028050462,1807.77027696216,0.0,1.0
2025-03-31,25.895,25.95,25.895,25.94,690,24.780997105053,24.8336310050637,24.780997105053,24.8240612050618,721.018202950223,0.0,1.0
2025-04-01,25.92,25.98,25.8099,25.93,4812,24.8049216050579,24.8623404050696,24.6995581070364,24.8144914050598,5028.31825013981,0.0,1.0
2025-04-02,25.85,25.8974,25.83,25.83,844,24.7379330050442,24.7832938570535,24.7187934050403,24.7187934050403,881.941106217375,0.0,1.0
2025-04-03,25.7,25.92,25.65,25.83,6021,24.5943860050149,24.8049216050579,24.5465370050052,24.7187934050403,6291.6675361787,0.0,1.0
2025-04-04,25.4,25.623,25.35,25.5501,13491,24.3072920049564,24.5206985449999,24.2594430049466,24.4509347029857,14097.4732985528,0.0,1.0
2025-04-07,25.0001,25.4,24.602,25.26,13249,23.9245957028784,24.3072920049564,23.5436219648007,24.1733148049291,13844.5944505616,0.0,1.0
2025-04-08,25.545,25.97,25.3755,25.3755,3381,24.4460541049847,24.8527706050676,24.2838459949516,24.2838459949516,3532.98919445609,0.0,1.0
2025-04-09,25.12,25.69,25.0283,25.2501,13779,24.0393376049018,24.584816205013,23.9515825388839,24.1638407029271,14398.4200267407,0.0,1.0
2025-04-10,25.335,25.67,25.17,25.17,3076,24.2450883049437,24.5656766050091,24.0871866049115,24.0871866049115,3214.27824967375,0.0,1.0
2025-04-11,25.38,25.59,25.1798,25.1798,2449,24.2881524049525,24.4891182049935,24.0965650089134,24.0965650089134,2559.09214351463,0.0,1.0
2025-04-14,25.53,25.59,25.0,25.17,7286,24.4316994049818,24.4891182049935,23.9245000048783,24.0871866049115,7613.53424158742,0.0,1.0
2025-04-15,25.689,25.75,25.11,25.11,3914,24.5838592250128,24.6422350050247,24.0297678048998,24.0297678048998,4089.94963238721,0.0,1.0
2025-04-16,25.5,25.69,25.4,25.69,4351,24.4029900049759,24.584816205013,24.3072920049564,24.584816205013,4546.59449425569,0.0,1.0
2025-04-17,25.545,25.545,25.41,25.41,1460,24.4460541049847,24.4460541049847,24.3168618049583,24.3168618049583,1525.63271928598,0.0,1.0
2025-04-21,25.545,25.74,25.545,25.645,1418,24.4460541049847,24.6326652050227,24.4460541049847,24.5417521050042,1481.74465475858,0.0,1.0
2025-04-22,25.6702,25.69,25.66,25.66,1212,24.5658680010091,24.584816205013,24.5561068050071,24.5561068050071,1266.48414779083,0.0,1.0
2025-04-23,25.592,25.676,25.545,25.6465,7888,24.4910321649939,24.5714184850102,24.4460541049847,24.5431875750045,8242.59649981356,0.0,1.0
2025-04-24,25.6635,25.6635,25.4465,25.6582,1215,24.5594562350078,24.5594562350078,24.3517915749655,24.5543842410068,1269.61900954279,0.0,1.0
2025-04-25,25.65,25.65,25.65,25.65,382,24.5465370050052,24.5465370050052,24.5465370050052,24.5465370050052,399.172396415921,0.0,1.0
2025-04-28,25.545,25.6476,25.43,25.59,2474,24.4460541049847,24.5442402530047,24.3360014049622,24.4891182049935,2585.21599144761,0.0,1.0
2025-04-29,25.55,25.575,25.4,25.4601,3698,24.4508390049857,24.4747635049905,24.3072920049564,24.3648065029681,3864.23958624627,0.0,1.0
2025-04-30,25.53,25.53,25.53,25.53,384,24.4316994049818,24.4316994049818,24.4316994049818,24.4316994049818,401.262304250559,0.0,1.0
2025-05-01,25.49,25.65,25.43,25.65,6973,24.393420204974,24.5465370050052,24.3360014049622,24.5465370050052,7286.46366546652,0.0,1.0
2025-05-02,26.14,26.16,25.63,25.64,13053,25.0154572051008,25.0345968051047,24.5273974050013,24.5369672050032,13639.7834827671,0.0,1.0
2025-05-05,26.47,26.47,25.935,26.017,10257,25.3312606051652,25.3312606051652,24.8192763050608,24.8977486650768,10718.0923299427,0.0,1.0
2025-05-06,26.01,26.47,26.01,26.46,1601,24.8910498050754,25.3312606051652,24.8910498050754,25.3216908051632,1672.97122162798,0.0,1.0
2025-05-07,26.5,26.5,26.27,26.47,2850,25.359970005171,25.359970005171,25.1398646051262,25.3312606051652,2978.11866435962,0.0,1.0
2025-05-08,26.4197,26.5,26.26,26.4585,2719,25.2831245111554,25.359970005171,25.1302948051242,25.3202553351629,2841.22970119081,0.0,1.0
2025-05-09,26.6603,26.855,26.365,26.3696,6524,25.5133738992023,25.6996979052403,25.2307777051447,25.2351798131456,6817.27935659024,0.0,1.0
2025-05-12,26.6,26.65,26.0,26.0,5453,26.0238748803064,26.0727919383521,25.4368701837581,25.4368701837581,5573.72031133483,0.59375,1.0
2025-05-13,26.59,26.6,25.5408,26.23,4634,26.0140914686973,26.0238748803064,24.9876159226665,25.6618886507683,4736.58901938851,0.0,1.0
2025-05-14,26.0601,26.6,25.853,26.31,7949,25.4956684875291,26.0238748803064,25.2930540331038,25.7401559436414,8124.97758202833,0.0,1.0
2025-05-15,25.92,26.13,25.92,26.0926,6111,25.358602890885,25.5640545346769,25.358602890885,25.5274645752588,6246.28733221478,0.0,1.0
2025-05-16,25.81,25.81,25.6,25.6,3031,25.2509853631845,25.2509853631845,25.0455337193926,25.0455337193926,3098.10127703207,0.0,1.0
2025-05-19,25.7524,25.7681,25.55,25.55,2108,25.1946329123159,25.2099928685422,24.996616661347,24.996616661347,2154.66759880686,0.0,1.0
2025-05-20,26.0,26.55,25.55,25.58,14992,25.4368701837581,25.9749578222607,24.996616661347,25.0259668961744,15323.8978374348,0.0,1.0
2025-05-21,26.22,26.22,25.8,25.81,4837,25.6521052391592,25.6521052391592,25.2412019515754,25.2509853631845,4944.08310029828,0.0,1.0
2025-05-22,25.59,26.1616,25.51,25.78,18969,25.0357503077835,25.5949701153618,24.9574830149104,25.2216351283571,19388.9419742729,0.0,1.0
2025-05-23,26.115,26.115,25.6,25.6,8320,25.5493794172632,25.5493794172632,25.0455337193926,25.0455337193926,8504.19090231172,0.0,1.0
2025-05-27,26.45,26.55,26.185,26.38,16451,25.8771237061693,25.9749578222607,25.6178632985272,25.8086398249054,16815.1976603281,0.0,1.0
2025-05-28,26.7,26.89,25.69,26.25,37227,26.1217089963978,26.3075938169714,25.1335844238749,25.6814554739866,38051.1435961969,0.0,1.0
2025-05-29,26.55,26.98,26.55,26.98,19421,25.9749578222607,26.3956445214537,25.9749578222607,26.3956445214537,19850.9484992543,0.0,1.0
2025-05-30,26.65,27.01,26.5909,26.735,20765,26.0727919383521,26.4249947562811,26.0149719757421,26.1559509370298,21224.7024142431,0.0,1.0
2025-06-02,26.895,26.895,26.7,26.732,1444,26.312485522776,26.312485522776,26.1217089963978,26.153015913547,1475.96774794929,0.0,1.0
2025-06-03,26.7,26.857,26.535,26.857,4009,26.1217089963978,26.2753085586613,25.960282704847,26.2753085586613,4097.75256338553,0.0,1.0
2025-06-04,26.73,26.73,26.57,26.57,1163,26.1510592312252,26.1510592312252,25.994524645479,25.994524645479,1188.74687733035,0.0,1.0
2025-06-05,26.37,26.64,26.24,26.6,5673,25.7988564132962,26.063008526743,25.6716720623775,26.0238748803064,5798.59074384789,0.0,1.0
2025-06-06,26.353,26.85,26.353,26.85,1144,25.7822246135607,26.2684601705349,25.7822246135607,26.2684601705349,1169.32624906786,0.0,1.0
2025-06-09,26.5,26.8984,26.2801,26.75,3837,25.926040764215,26.3158118827231,25.7109035429301,26.1706260544435,3921.94477069352,0.0,1.0
2025-06-10,26.67,26.98,26.5,26.6189,3236,26.0923587615704,26.3956445214537,25.926040764215,26.0423655282477,3307.63963460104,0.0,1.0
2025-06-11,26.575,26.575,26.575,26.575,325,25.9994163512836,25.9994163512836,25.9994163512836,25.9994163512836,332.194957121551,0.0,1.0
2025-06-12,26.6272,26.9395,26.54,26.9395,1024,26.0504857598833,26.3560217044366,25.9651744106516,26.3560217044366,1046.66964951529,0.0,1.0
2025-06-13,26.6272,26.6272,26.6272,26.6272,162,26.0504857598833,26.0504857598833,26.0504857598833,26.0504857598833,165.586409395973,0.0,1.0
2025-06-16,26.55,26.72,26.55,26.72,1445,25.9749578222607,26.1412758196161,25.9749578222607,26.1412758196161,1476.9898862789,0.0,1.0
2025-06-17,26.55,26.55,26.55,26.55,111,25.9749578222607,25.9749578222607,25.9749578222607,25.9749578222607,113.45735458613,0.0,1.0
2025-06-18,26.9899,26.9899,26.9899,26.9899,262,26.4053300989467,26.4053300989467,26.4053300989467,26.4053300989467,267.80024235645,0.0,1.0
2025-06-20,26.56,26.705,26.56,26.705,2768,25.9847412338699,26.1266007022024,25.9847412338699,26.1266007022024,2829.27889634601,0.0,1.0
2025-06-23,26.93,26.97,26.59,26.7046,3929,26.346727463408,26.3858611098445,26.0140914686973,26.126209365738,4015.98149701715,0.0,1.0
2025-06-24,26.92,26.92,26.5701,26.65,4969,26.3369440517988,26.3369440517988,25.9946224795951,26.0727919383521,5079.00535980612,0.0,1.0
2025-06-25,26.65,26.85,26.65,26.8,957,26.0727919383521,26.2684601705349,26.0727919383521,26.2195431124892,978.186381431767,0.0,1.0
2025-06-26,26.6821,26.8136,26.65,26.8136,497,26.1041966896174,26.2328485522776,26.0727919383521,26.2328485522776,508.002749813573,0.0,1.0
2025-06-27,26.7001,26.7001,26.7,26.7,274,26.1218068305139,26.1218068305139,26.1217089963978,26.1217089963978,280.065902311708,0.0,1.0
2025-06-30,26.83,26.84,26.765,26.8219,1291,26.2488933473166,26.2586767589257,26.1853011718572,26.2409687839132,1319.58058351976,0.0,1.0
2025-07-01,26.75,26.9259,26.65,26.65,2593,26.1706260544435,26.3427162646482,26.0727919383521,26.0727919383521,2650.40468866517,0.0,1.0
2025-07-02,26.75,26.75,26.6,26.6,763,26.1706260544435,26.1706260544435,26.0238748803064,26.0238748803064,779.891545488441,0.0,1.0
2025-07-03,26.75,26.75,26.75,26.75,216,26.1706260544435,26.1706260544435,26.1706260544435,26.1706260544435,220.781879194631,0.0,1.0
2025-07-07,26.64,26.75,26.64,26.7001,1742,26.063008526743,26.1706260544435,26.063008526743,26.1218068305139,1780.56497017151,0.0,1.0
2025-07-08,26.64,26.64,26.64,26.64,1999,26.063008526743,26.063008526743,26.063008526743,26.063008526743,2043.25452087994,0.0,1.0
2025-07-09,26.655,26.6638,26.655,26.6638,508,26.0776836441567,26.0862930463727,26.0776836441567,26.0862930463727,519.246271439224,0.0,1.0
2025-07-10,26.56,26.56,26.5,26.5,1212,25.9847412338699,25.9847412338699,25.926040764215,25.926040764215,1238.83165548098,0.0,1.0
2025-07-11,26.56,26.56,26.56,26.56,1655,25.9847412338699,25.9847412338699,25.9847412338699,25.9847412338699,1691.6389354959,0.0,1.0
2025-07-14,26.65,26.65,26.58,26.58,848,26.0727919383521,26.0727919383521,26.0043080570881,26.0043080570881,866.773303504847,0.0,1.0
2025-07-15,26.56,26.56,26.24,26.5,1612,25.9847412338699,25.9847412338699,25.6716720623775,25.926040764215,1647.68698732289,0.0,1.0
2025-07-16,26.495,26.495,26.45,26.48,1558,25.9211490584105,25.9211490584105,25.8771237061693,25.9064739409968,1592.49151752423,0.0,1.0
2025-07-17,26.74,26.74,26.56,26.56,3354,26.1608426428343,26.1608426428343,25.9847412338699,25.9847412338699,3428.25195749441,0.0,1.0
2025-07-18,26.74,26.74,26.74,26.74,222,26.1608426428343,26.1608426428343,26.1608426428343,26.1608426428343,226.91470917226,0.0,1.0
2025-07-21,26.655,26.655,26.655,26.655,1014,26.0776836441567,26.0776836441567,26.0776836441567,26.0776836441567,1036.44826621924,0.0,1.0
2025-07-22,26.7415,26.7415,26.7415,26.7415,1060,26.1623101545757,26.1623101545757,26.1623101545757,26.1623101545757,1083.46662938106,0.0,1.0
2025-07-23,26.675,26.738,26.6,26.7,1424,26.0972504673749,26.1588859605125,26.0238748803064,26.1217089963978,1455.5249813572,0.0,1.0
2025-07-24,26.75,26.82,26.72,26.72,3892,26.1706260544435,26.2391099357074,26.1412758196161,26.1412758196161,3978.16237882177,0.0,1.0
2025-07-25,26.7359,26.93,26.6329,26.89,5757,26.1568314440746,26.346727463408,26.0560623045005,26.3075938169714,5884.45036353467,0.0,1.0
2025-07-28,26.6607,26.6607,26.6,26.6,1333,26.0832601887739,26.0832601887739,26.0238748803064,26.0238748803064,1362.51039336316,0.0,1.0
2025-07-29,26.56,26.6,26.56,26.6,1699,25.9847412338699,26.0238748803064,25.9847412338699,26.0238748803064,1736.61302199851,0.0,1.0
2025-07-30,26.655,26.7499,26.52,26.7499,1454,26.0776836441567,26.1705282203274,25.9456075874333,26.1705282203274,1486.18913124534,0.0,1.0
2025-07-31,26.7499,26.75,26.6329,26.74,2431,26.1705282203274,26.1706260544435,26.0560623045005,26.1608426428343,2484.8182792692,0.0,1.0
2025-08-01,26.74,26.75,26.7261,26.75,1803,26.1608426428343,26.1706260544435,26.1472437006976,26.1706260544435,1842.91540827741,0.0,1.0
2025-08-04,26.675,26.7343,26.675,26.7343,717,26.0972504673749,26.1552660982171,26.0972504673749,26.1552660982171,732.873182326623,0.0,1.0
2025-08-05,26.7405,26.7405,26.6901,26.6901,1046,26.1613318134148,26.1613318134148,26.1120234189047,26.1120234189047,1069.15669276659,0.0,1.0
2025-08-06,26.65,26.75,26.61,26.75,6320,26.0727919383521,26.1706260544435,26.0336582919156,26.1706260544435,6459.91424310216,0.0,1.0
2025-08-07,26.8396,26.84,26.665,26.665,7383,26.2582854224614,26.2586767589257,26.0874670557658,26.0874670557658,7546.44728747202,0.0,1.0
2025-08-08,26.82,26.85,26.56,26.56,14907,26.82,26.85,26.56,26.56,14907,0.59375,1.0
2025-08-11,26.5,26.705,26.5,26.6,12566,26.5,26.705,26.5,26.6,12566,0.0,1.0
2025-08-12,26.1201,26.3276,26.06,26.25,14934,26.1201,26.3276,26.06,26.25,14934,0.0,1.0
2025-08-13,26.5065,26.52,26.38,26.52,3079,26.5065,26.52,26.38,26.52,3079,0.0,1.0
2025-08-14,26.425,26.55,26.425,26.55,3886,26.425,26.55,26.425,26.55,3886,0.0,1.0
2025-08-15,26.45,26.56,26.41,26.41,2026,26.45,26.56,26.41,26.41,2026,0.0,1.0
2025-08-18,26.46,26.575,26.46,26.56,6100,26.46,26.575,26.46,26.56,6100,0.0,1.0
2025-08-19,26.59,26.65,26.41,26.41,1494,26.59,26.65,26.41,26.41,1494,0.0,1.0
2025-08-20,26.6,26.675,26.4723,26.4723,2649,26.6,26.675,26.4723,26.4723,2649,0.0,1.0
2025-08-21,26.675,26.7936,26.675,26.7936,562,26.675,26.7936,26.675,26.7936,562,0.0,1.0
2025-08-22,26.735,26.8915,26.735,26.82,2702,26.735,26.8915,26.735,26.82,2702,0.0,1.0
2025-08-25,26.63,26.7574,26.5001,26.5242,1587,26.63,26.7574,26.5001,26.5242,1587,0.0,1.0
2025-08-26,26.5,26.63,26.5,26.63,404,26.5,26.63,26.5,26.63,404,0.0,1.0
2025-08-27,26.6,26.6,26.51,26.51,544,26.6,26.6,26.51,26.51,544,0.0,1.0
2025-08-28,26.6,26.6,26.6,26.6,92,26.6,26.6,26.6,26.6,92,0.0,1.0
2025-08-29,26.55,26.55,26.55,26.55,704,26.55,26.55,26.55,26.55,704,0.0,1.0
2025-09-02,26.59,26.59,26.479,26.59,809,26.59,26.59,26.479,26.59,809,0.0,1.0
2025-09-03,26.5,26.59,26.34,26.5,4181,26.5,26.59,26.34,26.5,4181,0.0,1.0
2025-09-04,26.35,26.49,26.31,26.43,5825,26.35,26.49,26.31,26.43,5825,0.0,1.0
2025-09-05,26.5,26.5035,26.34,26.4,2100,26.5,26.5035,26.34,26.4,2100,0.0,1.0
2025-09-08,26.4,26.7557,26.35,26.63,4676,26.4,26.7557,26.35,26.63,4676,0.0,1.0
2025-09-09,26.3999,26.46,26.37,26.45,4368,26.3999,26.46,26.37,26.45,4368,0.0,1.0
2025-09-10,26.4199,26.4199,26.4199,26.4199,648,26.4199,26.4199,26.4199,26.4199,648,0.0,1.0
2025-09-11,26.4999,26.5,26.4,26.5,5488,26.4999,26.5,26.4,26.5,5488,0.0,1.0
2025-09-12,26.4535,26.5,26.44,26.44,671,26.4535,26.5,26.44,26.44,671,0.0,1.0
2025-09-15,26.725,26.93,26.52,26.6,5476,26.725,26.93,26.52,26.6,5476,0.0,1.0
2025-09-16,26.37,26.7724,26.37,26.49,5382,26.37,26.7724,26.37,26.49,5382,0.0,1.0
2025-09-17,26.6,26.745,26.48,26.48,8366,26.6,26.745,26.48,26.48,8366,0.0,1.0
2025-09-18,26.466,26.89,26.465,26.72,2179,26.466,26.89,26.465,26.72,2179,0.0,1.0
2025-09-19,26.5435,26.68,26.37,26.68,2683,26.5435,26.68,26.37,26.68,2683,0.0,1.0
2025-09-22,26.72,26.72,26.5,26.5,2568,26.72,26.72,26.5,26.5,2568,0.0,1.0
2025-09-23,26.56,26.7962,26.55,26.55,577,26.56,26.7962,26.55,26.55,577,0.0,1.0
2025-09-24,26.45,26.665,26.41,26.41,2230,26.45,26.665,26.41,26.41,2230,0.0,1.0
2025-09-25,26.666,26.7835,26.6343,26.69,1403,26.666,26.7835,26.6343,26.69,1403,0.0,1.0
2025-09-26,26.46,26.78,26.46,26.78,435,26.46,26.78,26.46,26.78,435,0.0,1.0
2025-09-29,26.46,26.46,26.46,26.46,120,26.46,26.46,26.46,26.46,120,0.0,1.0
2025-09-30,26.78,26.98,26.39,26.39,3014,26.78,26.98,26.39,26.39,3014,0.0,1.0
2025-10-01,26.86,26.91,26.67,26.91,1070,26.86,26.91,26.67,26.91,1070,0.0,1.0
2025-10-02,26.8699,26.8699,26.675,26.7154,2236,26.8699,26.8699,26.675,26.7154,2236,0.0,1.0
2025-10-03,26.5001,26.71,26.44,26.44,638,26.5001,26.71,26.44,26.44,638,0.0,1.0
2025-10-06,26.56,26.57,26.44,26.44,2215,26.56,26.57,26.44,26.44,2215,0.0,1.0
2025-10-07,26.8899,26.98,26.76,26.76,2700,26.8899,26.98,26.76,26.76,2700,0.0,1.0
2025-10-08,27.04,27.04,26.9566,26.9566,1122,27.04,27.04,26.9566,26.9566,1122,0.0,1.0
2025-10-09,26.932,26.932,26.932,26.932,272,26.932,26.932,26.932,26.932,272,0.0,1.0
2025-10-10,26.932,26.932,26.932,26.932,119,26.932,26.932,26.932,26.932,119,0.0,1.0
2025-10-13,26.9201,27.085,26.9201,26.95,1691,26.9201,27.085,26.9201,26.95,1691,0.0,1.0
2025-10-14,26.83,26.83,26.83,26.83,559,26.83,26.83,26.83,26.83,559,0.0,1.0
2025-10-15,26.91,27.0,26.8647,26.8647,3223,26.91,27.0,26.8647,26.8647,3223,0.0,1.0
2025-10-16,26.93,26.93,26.93,26.93,659,26.93,26.93,26.93,26.93,659,0.0,1.0
2025-10-17,26.945,26.945,26.6401,26.65,1359,26.945,26.945,26.6401,26.65,1359,0.0,1.0
2025-10-20,26.945,26.945,26.945,26.945,373,26.945,26.945,26.945,26.945,373,0.0,1.0
2025-10-21,27.24,27.24,27.2,27.2,1135,27.24,27.24,27.2,27.2,1135,0.0,1.0
2025-10-22,27.0999,27.0999,26.98,27.0,1261,27.0999,27.0999,26.98,27.0,1261,0.0,1.0
2025-10-23,26.57,26.57,26.52,26.52,453,26.57,26.57,26.52,26.52,453,0.0,1.0
2025-10-24,26.85,27.1,26.76,26.99,2172,26.85,27.1,26.76,26.99,2172,0.0,1.0
2025-10-27,27.035,27.035,26.86,27.02,3688,27.035,27.035,26.86,27.02,3688,0.0,1.0
2025-10-28,27.0,27.07,26.862,27.07,4597,27.0,27.07,26.862,27.07,4597,0.0,1.0
2025-10-29,27.0,27.2499,27.0,27.12,4358,27.0,27.2499,27.0,27.12,4358,0.0,1.0
2025-10-30,27.0,27.2,26.87,27.2,2762,27.0,27.2,26.87,27.2,2762,0.0,1.0
2025-10-31,26.9,26.98,26.9,26.98,732,26.9,26.98,26.9,26.98,732,0.0,1.0
2025-11-03,26.975,27.16,26.975,27.16,1474,26.975,27.16,26.975,27.16,1474,0.0,1.0
2025-11-04,26.75,27.0,26.75,27.0,3035,26.75,27.0,26.75,27.0,3035,0.0,1.0
2025-11-05,26.63,26.835,26.57,26.66,9496,26.63,26.835,26.57,26.66,9496,0.0,1.0
2025-11-06,26.3,26.61,26.3,26.61,20884,26.3,26.61,26.3,26.61,20884,0.0,1.0
2025-11-07,26.5,26.5,26.31,26.39,2755,26.5,26.5,26.31,26.39,2755,0.0,1.0
2025-11-10,26.49,26.61,26.45,26.61,7367,26.49,26.61,26.45,26.61,7367,0.0,1.0
2025-11-11,26.5,26.6912,26.5,26.6428,10382,26.5,26.6912,26.5,26.6428,10382,0.0,1.0
2025-11-12,26.835,26.835,26.57,26.5701,2576,26.835,26.835,26.57,26.5701,2576,0.0,1.0
2025-11-13,26.85,26.85,26.77,26.77,4504,26.85,26.85,26.77,26.77,4504,0.0,1.0
2025-11-14,26.8999,26.9,26.85,26.8799,4919,26.8999,26.9,26.85,26.8799,4919,0.0,1.0
2025-11-17,26.99,27.0,26.95,27.0,3570,26.99,27.0,26.95,27.0,3570,0.0,1.0
2025-11-18,26.88,27.0059,26.88,27.0059,3857,26.88,27.0059,26.88,27.0059,3857,0.0,1.0
2025-11-19,27.05,27.08,27.02,27.02,1955,27.05,27.08,27.02,27.02,1955,0.0,1.0
2025-11-20,27.02,27.09,27.0,27.09,3228,27.02,27.09,27.0,27.09,3228,0.0,1.0
2025-11-21,27.07,27.09,26.85,27.09,4645,27.07,27.09,26.85,27.09,4645,0.0,1.0
2025-11-24,26.7,27.05,26.7,27.02,4568,26.7,27.05,26.7,27.02,4568,0.0,1.0
2025-11-25,26.8,26.92,26.8,26.92,1367,26.8,26.92,26.8,26.92,1367,0.0,1.0
2025-11-26,26.89,27.05,26.7556,27.05,1741,26.89,27.05,26.7556,27.05,1741,0.0,1.0