date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-31,20.0275,20.0275,20.0275,20.0275,0,18.9884293572547,18.9884293572547,18.9884293572547,18.9884293572547,0,0.0,1.0
2023-11-01,20.38,20.38,20.38,20.38,0,19.3226408838273,19.3226408838273,19.3226408838273,19.3226408838273,0,0.0,1.0
2023-11-02,20.9468,20.9468,20.9468,20.9468,7,19.8600340561999,19.8600340561999,19.8600340561999,19.8600340561999,7.38304876945696,0.0,1.0
2023-11-03,21.255,21.255,21.255,21.255,13,20.152243963972,20.152243963972,20.152243963972,20.152243963972,13.7113762861344,0.0,1.0
2023-11-06,21.2911,21.2911,21.2911,21.2911,100,20.1864710167643,20.1864710167643,20.1864710167643,20.1864710167643,105.472125277956,0.0,1.0
2023-11-07,21.2499,21.29,21.2499,21.29,100,20.147408563162,20.1854280871778,20.147408563162,20.1854280871778,105.472125277957,0.0,1.0
2023-11-08,21.1149,21.1149,21.1149,21.1149,12,20.0194126593683,20.0194126593683,20.0194126593683,20.0194126593683,12.6566550333548,0.0,1.0
2023-11-09,20.8956,20.94,20.8956,20.94,101,19.8114904245389,19.8535868551199,19.8114904245389,19.8535868551199,106.526846530736,0.0,1.0
2023-11-10,21.2605,21.2605,21.2605,21.2605,7,20.1574586119044,20.1574586119044,20.1574586119044,20.1574586119044,7.38304876945694,0.0,1.0
2023-11-13,21.1292,21.1292,21.1292,21.1292,19,20.0329707439924,20.0329707439924,20.0329707439924,20.0329707439924,20.0397038028117,0.0,1.0
2023-11-14,21.9269,21.9269,21.9269,21.9269,19,20.7892843177426,20.7892843177426,20.7892843177426,20.7892843177426,20.0397038028117,0.0,1.0
2023-11-15,22.0021,22.0021,22.0021,22.0021,0,20.8605827767447,20.8605827767447,20.8605827767447,20.8605827767447,0,0.0,1.0
2023-11-16,21.985,21.985,21.985,21.985,0,20.8443699622642,20.8443699622642,20.8443699622642,20.8443699622642,0,0.0,1.0
2023-11-17,22.025,22.025,22.025,22.025,0,20.8822946744993,20.8822946744993,20.8822946744993,20.8822946744993,0,0.0,1.0
2023-11-20,22.3258,22.3258,22.3258,22.3258,2,21.1674885105079,21.1674885105079,21.1674885105079,21.1674885105079,2.10944250555914,0.0,1.0
2023-11-21,22.135,22.135,22.135,22.135,2,20.9865876331461,20.9865876331461,20.9865876331461,20.9865876331461,2.10944250555913,0.0,1.0
2023-11-22,22.0464,22.0464,22.0464,22.0464,0,20.9025843955452,20.9025843955452,20.9025843955452,20.9025843955452,0,0.0,1.0
2023-11-24,22.0068,22.0068,22.0068,22.0068,0,20.8650389304323,20.8650389304323,20.8650389304323,20.8650389304323,0,0.0,1.0
2023-11-27,21.9751,21.9751,21.9751,21.9751,7,20.834983595986,20.834983595986,20.834983595986,20.834983595986,7.38304876945694,0.0,1.0
2023-11-28,22.2444,22.2444,22.2444,22.2444,1,21.0903117211093,21.0903117211093,21.0903117211093,21.0903117211093,1.05472125277957,0.0,1.0
2023-11-29,22.0951,22.0951,22.0951,22.0951,32,20.9487577326915,20.9487577326915,20.9487577326915,20.9487577326915,33.7510800889461,0.0,1.0
2023-11-30,22.085,22.085,22.05,22.05,100,20.9391817428521,20.9391817428521,20.9059976196463,20.9059976196463,105.472125277957,0.0,1.0
2023-12-01,22.295,22.295,22.295,22.295,0,21.1382864820869,21.1382864820869,21.1382864820869,21.1382864820869,0,0.0,1.0
2023-12-04,21.9214,21.9214,21.9214,21.9214,1,20.7840696698102,20.7840696698102,20.7840696698102,20.7840696698102,1.05472125277957,0.0,1.0
2023-12-05,21.8993,21.8993,21.8993,21.8993,14,20.7631162663003,20.7631162663003,20.7631162663003,20.7631162663003,14.7660975389139,0.0,1.0
2023-12-06,21.8852,21.8852,21.8852,21.8852,1,20.7497478052374,20.7497478052374,20.7497478052374,20.7497478052374,1.05472125277956,0.0,1.0
2023-12-07,21.9849,21.9849,21.9849,21.9849,7,20.8442751504836,20.8442751504836,20.8442751504836,20.8442751504836,7.38304876945695,0.0,1.0
2023-12-08,21.985,21.985,21.985,21.985,7,20.8443699622642,20.8443699622642,20.8443699622642,20.8443699622642,7.38304876945694,0.0,1.0
2023-12-11,22.0549,22.0549,22.0549,22.0549,0,20.9106433968951,20.9106433968951,20.9106433968951,20.9106433968951,0,0.0,1.0
2023-12-12,22.0448,22.0448,22.0448,22.0448,4,20.9010674070558,20.9010674070558,20.9010674070558,20.9010674070558,4.21888501111825,0.0,1.0
2023-12-13,22.531,22.531,22.531,22.531,2,21.3620422842744,21.3620422842744,21.3620422842744,21.3620422842744,2.10944250555914,0.0,1.0
2023-12-14,23.072,23.072,23.072,23.072,2,21.8749740172553,21.8749740172553,21.8749740172553,21.8749740172553,2.10944250555914,0.0,1.0
2023-12-15,22.7924,22.7924,22.7924,22.7924,15,21.6098802787314,21.6098802787314,21.6098802787314,21.6098802787314,15.8208187916935,0.0,1.0
2023-12-18,22.8658,22.8658,22.8658,22.8658,2,21.679472125683,21.679472125683,21.679472125683,21.679472125683,2.10944250555913,0.0,1.0
2023-12-19,23.0699,23.0699,23.0699,23.0699,2,21.872982969863,21.872982969863,21.872982969863,21.872982969863,2.10944250555913,0.0,1.0
2023-12-20,22.802,23.15,22.802,23.15,1506,21.6189822096678,21.948927206114,21.6189822096678,21.948927206114,1588.41020668603,0.0,1.0
2023-12-21,23.1899,23.1899,23.1899,23.1899,2,21.9867571065686,21.9867571065686,21.9867571065686,21.9867571065686,2.10944250555913,0.0,1.0
2023-12-22,23.125,23.125,23.125,23.125,2,22.0393776447949,22.0393776447949,22.0393776447949,22.0393776447949,2.09851660720206,0.1204,1.0
2023-12-26,23.4,23.4,23.4,23.4,6,22.3014675411114,22.3014675411114,22.3014675411114,22.3014675411114,6.29554982160619,0.0,1.0
2023-12-27,23.6069,23.66,23.6069,23.66,200,22.4986544485582,22.5492616249015,22.4986544485582,22.5492616249015,209.851660720207,0.0,1.0
2023-12-28,23.5568,23.5568,23.5568,23.5568,200,22.4509064347202,22.4509064347202,22.4509064347202,22.4509064347202,209.851660720206,0.0,1.0
2023-12-29,23.5386,23.5386,23.5386,23.5386,0,22.4335608488549,22.4335608488549,22.4335608488549,22.4335608488549,0,0.0,1.0
2024-01-02,23.142,23.142,23.142,23.142,1,22.0555795656581,22.0555795656581,22.0555795656581,22.0555795656581,1.04925830360103,0.0,1.0
2024-01-03,22.8015,22.8015,22.8015,22.8015,6,21.7310646213099,21.7310646213099,21.7310646213099,21.7310646213099,6.29554982160618,0.0,1.0
2024-01-04,22.6546,22.72,22.6546,22.72,321161,21.5910609639684,21.6533907065833,21.5910609639684,21.6533907065833,336980.846042812,0.0,1.0
2024-01-05,22.8113,22.8113,22.8113,22.8113,321161,21.7404045521604,21.7404045521604,21.7404045521604,21.7404045521604,336980.846042811,0.0,1.0
2024-01-08,22.9197,22.97,22.9197,22.97,162,21.8437156240175,21.8916542486892,21.8437156240175,21.8916542486892,169.979845183368,0.0,1.0
2024-01-09,22.5039,22.55,22.5039,22.55,400001,21.447435700787,21.4913714979513,21.447435700787,21.4913714979513,419704.370698717,0.0,1.0
2024-01-10,22.4414,22.51,22.4414,22.51,62000,21.3878698152605,21.4532493312144,21.3878698152605,21.4532493312144,65054.0148232641,0.0,1.0
2024-01-11,22.4947,22.4947,22.4947,22.4947,62000,21.4386676024375,21.4386676024375,21.4386676024375,21.4386676024375,65054.0148232641,0.0,1.0
2024-01-12,22.5229,22.5229,22.5229,22.5229,0,21.465543729987,21.465543729987,21.465543729987,21.465543729987,0,0.0,1.0
2024-01-16,21.9246,21.99,21.9246,21.99,6660,20.8953314210192,20.9576611636341,20.8953314210192,20.9576611636341,6988.06030198289,0.0,1.0
2024-01-17,21.6507,21.6507,21.6507,21.6507,6660,20.634289884288,20.634289884288,20.634289884288,20.634289884288,6988.06030198289,0.0,1.0
2024-01-18,21.8252,21.8252,21.8252,21.8252,50,20.8005978366779,20.8005978366779,20.8005978366779,20.8005978366779,52.4629151800517,0.0,1.0
2024-01-19,22.1251,22.1251,22.1251,22.1251,50,21.0864187817882,21.0864187817882,21.0864187817882,21.0864187817882,52.4629151800515,0.0,1.0
2024-01-22,21.865,21.865,21.865,21.865,0,20.8385293925812,20.8385293925812,20.8385293925812,20.8385293925812,0,0.0,1.0
2024-01-23,22.13,22.5,22.04,22.04,503327,21.0910887472134,21.4437187895301,21.0053138720553,21.0053138720553,528120.034176598,0.0,1.0
2024-01-24,22.2181,22.41,22.2181,22.41,15531,21.1750528194515,21.357943914372,21.1750528194515,21.357943914372,16296.0307132277,0.0,1.0
2024-01-25,22.2852,22.2852,22.2852,22.2852,15531,21.2390027541528,21.2390027541528,21.2390027541528,21.2390027541528,16296.0307132276,0.0,1.0
2024-01-26,22.4626,22.4626,22.4626,22.4626,0,21.4080745636311,21.4080745636311,21.4080745636311,21.4080745636311,0,0.0,1.0
2024-01-29,22.5151,22.5151,22.46,22.46,1600,21.4581099074733,21.4581099074733,21.4055966227932,21.4055966227932,1678.81328576166,0.0,1.0
2024-01-30,22.5212,22.5212,22.5212,22.5212,1759,21.4639235379007,21.4639235379007,21.4639235379007,21.4639235379007,1845.64535603422,0.0,1.0
2024-01-31,22.4401,22.4401,22.4401,22.4401,1759,21.3866308448416,21.3866308448416,21.3866308448416,21.3866308448416,1845.64535603422,0.0,1.0
2024-02-01,22.8294,22.88,22.75,22.806,15903,21.7576548326089,21.8058793735311,21.681982331636,21.7353533650678,16686.3548021672,0.0,1.0
2024-02-02,22.87,22.93,22.795,22.795,163288,21.7963488318469,21.8535320819523,21.7248697692151,21.7248697692151,171331.289878405,0.0,1.0
2024-02-05,22.7863,22.7863,22.625,22.625,2660,21.7165781979498,21.7165781979498,21.5628505605831,21.5628505605831,2791.02708757875,0.0,1.0
2024-02-06,23.0819,23.09,22.84,22.84,874,21.9983010101358,22.0060207489,21.7677572067942,21.7677572067942,917.051757347304,0.0,1.0
2024-02-07,23.11,23.205,23.06,23.06,6252,22.0250818322685,22.1156219782688,21.9774291238473,21.9774291238473,6559.96291411366,0.0,1.0
2024-02-08,22.99,23.15,22.99,23.15,4733,21.9107153320577,22.0632039990055,21.9107153320577,22.0632039990055,4966.13955094369,0.0,1.0
2024-02-09,23.05,23.05,23.05,23.05,100,21.9678985821631,21.9678985821631,21.9678985821631,21.9678985821631,104.925830360103,0.0,1.0
2024-02-12,23.222,23.28,23.222,23.28,182,22.131823899132,22.1871010409005,22.131823899132,22.1871010409005,190.965011255388,0.0,1.0
2024-02-13,22.6323,22.8,22.6323,22.8,389,21.5698078560126,21.7296350400572,21.5698078560126,21.7296350400572,408.161480100802,0.0,1.0
2024-02-14,22.9534,22.9534,22.87,22.87,111,21.8758335494934,21.8758335494934,21.7963488318469,21.7963488318469,116.467671699715,0.0,1.0
2024-02-15,23.005,23.005,22.931,22.931,105,21.925011144584,21.925011144584,21.8544851361207,21.8544851361207,110.172121878109,0.0,1.0
2024-02-16,23.065,23.065,23.065,23.065,1,21.9821943946895,21.9821943946895,21.9821943946895,21.9821943946895,1.04925830360103,0.0,1.0
2024-02-20,23.237,23.27,23.237,23.27,1314,22.1461197116583,22.1775704992163,22.1461197116583,22.1775704992163,1378.72541093176,0.0,1.0
2024-02-21,23.2102,23.2102,23.2102,23.2102,1314,22.1205778599446,22.1205778599446,22.1205778599446,22.1205778599446,1378.72541093176,0.0,1.0
2024-02-22,23.2467,23.31,23.21,23.25,5065,22.155364337092,22.2156926659532,22.1203872491109,22.1585094158478,5314.49330773924,0.0,1.0
2024-02-23,23.215,23.215,23.215,23.215,0,22.125152519953,22.125152519953,22.125152519953,22.125152519953,0,0.0,1.0
2024-02-26,23.0872,23.12,23.05,23.05,3852,22.0033521972285,22.0346123739528,21.9678985821631,21.9678985821631,4041.74298547117,0.0,1.0
2024-02-27,23.1363,23.1599,23.1363,23.1576,560,22.0501471568981,22.0726392352729,22.0501471568981,22.0704472106855,587.584650016577,0.0,1.0
2024-02-28,22.9126,22.9281,22.9126,22.9281,146,21.8369489394217,21.8517212790323,21.8369489394217,21.8517212790323,153.191712325751,0.0,1.0
2024-02-29,23.0637,23.0637,23.0637,23.0637,100,21.9809554242705,21.9809554242705,21.9809554242705,21.9809554242705,104.925830360103,0.0,1.0
2024-03-01,23.305,23.3899,23.14,23.14,701,22.2109273951111,22.2918416940103,22.0536734573212,22.0536734573212,735.530070824325,0.0,1.0
2024-03-04,23.3861,23.425,23.3861,23.425,495,22.2882200881703,22.3252938953219,22.2882200881703,22.3252938953219,519.382860282511,0.0,1.0
2024-03-05,23.23,23.3487,23.23,23.3487,252,22.1394483324794,22.2525758622712,22.1394483324794,22.2525758622712,264.41309250746,0.0,1.0
2024-03-06,23.5998,23.5998,23.5998,23.5998,252,22.4918877639624,22.4918877639624,22.4918877639624,22.4918877639624,264.41309250746,0.0,1.0
2024-03-07,23.7475,23.7475,23.7475,23.7475,148,22.6326538646385,22.6326538646385,22.6326538646385,22.6326538646385,155.290228932953,0.0,1.0
2024-03-08,23.69,23.69,23.69,23.69,1,22.5778532499542,22.5778532499542,22.5778532499542,22.5778532499542,1.04925830360103,0.0,1.0
2024-03-11,23.78,23.79,23.78,23.78,839,22.6636281251123,22.6731586667965,22.6636281251123,22.6636281251123,880.327716721267,0.0,1.0
2024-03-12,23.9345,23.9345,23.86,23.86,259738,22.8108749941337,22.8108749941337,22.7398724585862,22.7398724585862,272532.253260726,0.0,1.0
2024-03-13,24.081,24.081,24.081,24.081,158,22.9504974298078,22.9504974298078,22.9504974298078,22.9504974298078,165.782811968963,0.0,1.0
2024-03-14,23.9052,24.1,23.9052,24.1,649,22.7829505069989,22.9686054590079,22.7829505069989,22.9686054590079,680.968639037072,0.0,1.0
2024-03-15,23.6046,23.74,23.6046,23.74,456,22.4964624239708,22.6255059583754,22.4964624239708,22.6255059583754,478.461786442071,0.0,1.0
2024-03-18,23.5,23.69,23.5,23.69,900,22.3967729579537,22.5778532499542,22.3967729579537,22.5778532499542,944.33247324093,0.0,1.0
2024-03-19,23.4979,23.4979,23.4979,23.4979,900,22.3947715442,22.3947715442,22.3947715442,22.3947715442,944.332473240931,0.0,1.0
2024-03-20,23.9873,23.9873,23.9873,23.9873,63,22.8611962542265,22.8611962542265,22.8611962542265,22.8611962542265,66.1032731268651,0.0,1.0
2024-03-21,23.9592,23.9592,23.9592,23.9592,14,22.8796855050939,22.8796855050939,22.8796855050939,22.8796855050939,14.6605511655884,0.0475,1.0
2024-03-22,23.7493,23.7493,23.7493,23.7493,14,22.6792428364105,22.6792428364105,22.6792428364105,22.6792428364105,14.6605511655884,0.0,1.0
2024-03-25,23.759,23.759,23.7,23.7,104,22.688505789656,22.688505789656,22.6321641152762,22.6321641152762,108.906951515799,0.0,1.0
2024-03-26,23.75,23.8684,23.75,23.8684,320,22.679911296954,22.792976623167,22.679911296954,22.792976623167,335.098312356306,0.0,1.0
2024-03-27,23.82,23.82,23.82,23.82,262,22.7467573513029,22.7467573513029,22.7467573513029,22.7467573513029,274.361743241726,0.0,1.0
2024-03-28,23.9199,23.9199,23.9199,23.9199,102,22.8421562202952,22.8421562202952,22.8421562202952,22.8421562202952,106.812587063572,0.0,1.0
2024-04-01,23.7514,23.95,23.7514,23.95,641,22.681248218041,22.8709000236652,22.681248218041,22.8709000236652,671.243806938724,0.0,1.0
2024-04-02,23.8483,23.8483,23.8483,23.8483,3,22.7737822561326,22.7737822561326,22.7737822561326,22.7737822561326,3.14154667834036,0.0,1.0
2024-04-03,23.9,23.9,23.9,23.9,219,22.8231528419874,22.8231528419874,22.8231528419874,22.8231528419874,229.332907518847,0.0,1.0
2024-04-04,23.8744,24.2,23.8744,24.2,374,22.7987062849684,23.1096359320542,22.7987062849684,23.1096359320542,391.646152566432,0.0,1.0
2024-04-05,23.96,24.0299,23.96,24.0299,504,22.8804494600008,22.9472000199863,22.8804494600008,22.9472000199863,527.779841961181,0.0,1.0
2024-04-08,24.18,24.18,24.18,24.18,0,23.0905370593831,23.0905370593831,23.0905370593831,23.0905370593831,0,0.0,1.0
2024-04-09,24.35,24.35,24.35,24.35,100,23.2528774770876,23.2528774770876,23.2528774770876,23.2528774770876,104.718222611345,0.0,1.0
2024-04-10,23.8381,23.8381,23.8381,23.8381,100,22.7640418310703,22.7640418310703,22.7640418310703,22.7640418310703,104.718222611345,0.0,1.0
2024-04-11,24.01,24.01,24.01,24.01,103,22.9281966416786,22.9281966416786,22.9281966416786,22.9281966416786,107.859769289686,0.0,1.0
2024-04-12,23.4497,23.4509,23.4497,23.4509,130,22.3931417237972,22.3942876561574,22.3931417237972,22.3942876561574,136.133689394749,0.0,1.0
2024-04-15,23.1202,23.1202,23.1202,23.1202,0,22.0784877965405,22.0784877965405,22.0784877965405,22.0784877965405,0,0.0,1.0
2024-04-16,22.63,22.63,22.63,22.63,100,21.6103744273714,21.6103744273714,21.6103744273714,21.6103744273714,104.718222611345,0.0,1.0
2024-04-17,22.7279,22.84,22.7279,22.84,293,21.7038634090965,21.8109125904181,21.7038634090965,21.8109125904181,306.824392251242,0.0,1.0
2024-04-18,22.732,22.732,22.732,22.732,187,21.7077786779941,21.7077786779941,21.7077786779941,21.7077786779941,195.823076283216,0.0,1.0
2024-04-19,22.6265,22.66,22.6265,22.63,235,21.6070321246539,21.639022736378,21.6070321246539,21.6103744273714,246.087823136662,0.0,1.0
2024-04-22,22.83,22.9082,22.83,22.874,386,21.8013631540825,21.8760397462266,21.8013631540825,21.843380673959,404.212339279794,0.0,1.0
2024-04-23,23.07,23.07,22.89,22.89,428,22.030549626136,22.030549626136,21.8586597720959,21.8586597720959,448.193992776558,0.0,1.0
2024-04-24,23.004,23.1,23.004,23.1,266,21.9675233463213,22.0591979351427,21.9675233463213,22.0591979351427,278.550472146179,0.0,1.0
2024-04-25,23.05,23.05,22.9298,22.9298,246,22.0114507534649,22.0114507534649,21.8966665287114,21.8966665287114,257.606827623909,0.0,1.0
2024-04-26,23.3669,23.3669,23.35,23.35,180,22.3140723909387,22.3140723909387,22.2979338435316,22.2979338435316,188.492800700422,0.0,1.0
2024-04-29,23.6109,23.6109,23.6109,23.6109,228,22.5470786375264,22.5470786375264,22.5470786375264,22.5470786375264,238.757547553868,0.0,1.0
2024-04-30,23.1692,23.1692,23.1692,23.1692,22,22.1252800345847,22.1252800345847,22.1252800345847,22.1252800345847,23.038008974496,0.0,1.0
2024-05-01,23.2143,23.2143,23.2143,23.2143,22,22.1683479924581,22.1683479924581,22.1683479924581,22.1683479924581,23.038008974496,0.0,1.0
2024-05-02,23.54,23.54,23.54,23.54,100,22.4793731339073,22.4793731339073,22.4793731339073,22.4793731339073,104.718222611345,0.0,1.0
2024-05-03,23.8,23.8,23.7799,23.7799,341,22.7276584786318,22.7276584786318,22.7084641115974,22.7084641115974,357.089139104688,0.0,1.0
2024-05-06,23.96,23.96,23.96,23.96,109,22.8804494600008,22.8804494600008,22.8804494600008,22.8804494600008,114.142862646366,0.0,1.0
2024-05-07,23.9805,23.9805,23.9805,23.9805,18,22.9000258044887,22.9000258044887,22.9000258044887,22.9000258044887,18.8492800700422,0.0,1.0
2024-05-08,24.1199,24.15,24.1,24.1,1824,23.0331449470064,23.0618887503764,23.0141415686986,23.0141415686986,1910.06038043094,0.0,1.0
2024-05-09,24.0653,24.0653,23.9504,23.9504,966,22.9810050246142,22.9810050246142,22.8712820011186,22.8712820011186,1011.5780304256,0.0,1.0
2024-05-10,24.0416,24.07,24.0416,24.07,316,22.9583728604989,22.9854932596919,22.9583728604989,22.9854932596919,330.909583451852,0.0,1.0
2024-05-13,24.1194,24.1194,24.1194,24.1194,37,23.0326674751896,23.0326674751896,23.0326674751896,23.0326674751896,38.7457423661978,0.0,1.0
2024-05-14,24.2696,24.2696,24.2696,24.2696,53,23.1761000089497,23.1761000089497,23.1761000089497,23.1761000089497,55.5006579840131,0.0,1.0
2024-05-15,24.55,24.55,24.55,24.55,248,23.4438662037988,23.4438662037988,23.4438662037988,23.4438662037988,259.701192076137,0.0,1.0
2024-05-16,24.4186,24.4186,24.4186,24.4186,58,23.3183866103495,23.3183866103495,23.3183866103495,23.3183866103495,60.7365691145805,0.0,1.0
2024-05-17,24.43,24.43,24.43,24.43,58,23.3292729677721,23.3292729677721,23.3292729677721,23.3292729677721,60.7365691145803,0.0,1.0
2024-05-20,24.4454,24.51,24.41,24.41,2744,23.3439790997288,23.4056684584566,23.310174095101,23.310174095101,2873.46802845532,0.0,1.0
2024-05-21,24.28,24.28,24.28,24.28,64,23.1860314227387,23.1860314227387,23.1860314227387,23.1860314227387,67.019662471261,0.0,1.0
2024-05-22,24.0344,24.05,24.0344,24.05,200,22.9514972663373,22.9663943870208,22.9514972663373,22.9663943870208,209.436445222691,0.0,1.0
2024-05-23,23.85,24.15,23.85,24.05,10030,22.7754056603096,23.0618887503764,22.7754056603096,22.9663943870208,10503.237727918,0.0,1.0
2024-05-24,23.8703,23.8703,23.8703,23.8703,10030,22.7947910160708,22.7947910160708,22.7947910160708,22.7947910160708,10503.237727918,0.0,1.0
2024-05-28,23.8769,23.89,23.83,23.89,1710,22.8010936440523,22.8136034056519,22.7563067876385,22.8136034056519,1790.68160665401,0.0,1.0
2024-05-29,23.3681,23.3681,23.3681,23.3681,8,22.315218323299,22.315218323299,22.315218323299,22.315218323299,8.37745780890764,0.0,1.0
2024-05-30,23.3004,23.3004,23.3004,23.3004,8,22.2505686393073,22.2505686393073,22.2505686393073,22.2505686393073,8.37745780890762,0.0,1.0
2024-05-31,23.1652,23.21,23.075,23.12,4557,22.1214602600505,22.1642417348338,22.0353243443038,22.0782968078138,4772.00940439901,0.0,1.0
2024-06-03,23.0779,23.1667,23.0779,23.1667,833,22.0380936808411,22.1228926755008,22.0380936808411,22.1228926755008,872.302794352506,0.0,1.0
2024-06-04,22.8,22.91,22.8,22.9,31053,21.7727148450759,21.877758644767,21.7727148450759,21.8682092084315,32518.149667501,0.0,1.0
2024-06-05,23.2,23.2,23.02,23.09,15623,22.1546922984982,22.1546922984982,21.9828024444582,22.0496484988071,16360.1279185705,0.0,1.0
2024-06-06,23.2939,23.32,23.2939,23.32,220,22.2443615056892,22.269285534525,22.2443615056892,22.269285534525,230.380089744959,0.0,1.0
2024-06-07,22.76,23.1,22.76,23.1,300,21.7345170997336,22.0591979351427,21.7345170997336,22.0591979351427,314.154667834037,0.0,1.0
2024-06-10,22.8105,22.94,22.655,22.72,3200,21.7827417532282,21.9064069537737,21.6342480182103,21.6963193543914,3350.98312356305,0.0,1.0
2024-06-11,22.77,22.84,22.62,22.75,3151,21.7440665360692,21.8109125904181,21.6008249910358,21.7249676633981,3299.67119448349,0.0,1.0
2024-06-12,22.9305,23.19,22.9305,23.02,6135,21.8973349892549,22.1451428621627,21.8973349892549,21.9828024444582,6424.46295720605,0.0,1.0
2024-06-13,22.87,22.96,22.825,22.96,2080,21.8395608994248,21.9255058264448,21.7965884359148,21.9255058264448,2178.13903031598,0.0,1.0
2024-06-14,22.9228,25.19,22.87,22.91,9786,21.8899819232765,24.0550301292746,21.8395608994248,21.877758644767,10247.7252647463,0.0,1.0
2024-06-17,23.1,23.21,22.93,22.93,3969,22.0591979351427,22.1642417348338,21.8968575174381,21.8968575174381,4156.26625544429,0.0,1.0
2024-06-18,23.535,23.61,23.39,23.39,2764,22.4745984157395,22.5462191882562,22.3361315888739,22.3361315888739,2894.41167297759,0.0,1.0
2024-06-20,23.63,23.87,23.5443,23.71,4260,22.5653180609273,22.7945045329807,22.4834793915316,22.6417135516118,4460.99628324332,0.0,1.0
2024-06-21,23.62,23.63,23.62,23.63,1072,22.5557686245917,22.5653180609273,22.5557686245917,22.5653180609273,1122.57934639363,0.0,1.0
2024-06-24,23.68,23.7101,23.61,23.7,2543,22.6130652426051,22.6418090459751,22.5462191882562,22.6321641152762,2662.98440100652,0.0,1.0
2024-06-25,23.6161,23.63,23.57,23.63,3366,22.5520443444209,22.5653180609273,22.508021442914,22.5653180609273,3524.81537309788,0.0,1.0
2024-06-26,23.43,23.43,23.43,23.43,309,22.3743293342161,22.3743293342161,22.3743293342161,22.3743293342161,323.579307869058,0.0,1.0
2024-06-27,23.27,23.37,23.22,23.37,1750,22.4235089313442,22.5198712387415,22.3753277776456,22.5198712387415,1816.06278146223,0.2115,1.0
2024-06-28,23.3477,23.56,23.3477,23.45,9013,22.4983824441919,22.7029596227963,22.4983824441919,22.5969610846593,9353.24219961087,0.0,1.0
2024-07-01,23.37,23.54,23.3072,23.54,2720,22.5198712387415,22.6836871613169,22.459355709696,22.6836871613169,2822.68043747271,0.0,1.0
2024-07-02,23.4324,23.51,23.2838,23.37,5746,22.5800013185574,22.6547784690977,22.4368069297651,22.5198712387415,5962.9124241611,0.0,1.0
2024-07-03,23.7741,23.7741,23.61,23.61,770,22.9092713229339,22.9092713229339,22.751140776495,22.751140776495,799.067623843377,0.0,1.0
2024-07-05,24.13,24.16,24.13,24.16,283,23.2522247749608,23.2811334671799,23.2522247749608,23.2811334671799,293.683295516461,0.0,1.0
2024-07-08,24.2248,24.2899,24.2248,24.26,607,23.3435762423734,23.406308104489,23.3435762423734,23.3774957745772,629.914347627181,0.0,1.0
2024-07-09,24.2895,24.2895,24.17,24.17,760,23.4059226552594,23.4059226552594,23.2907696979197,23.2907696979197,788.690122235022,0.0,1.0
2024-07-10,24.5648,24.58,24.49,24.54,969,23.6712080875241,23.6858551582485,23.5991290815909,23.6473102352896,1005.57990584965,0.0,1.0
2024-07-11,24.6,24.6,24.6,24.6,118,23.7051276197279,23.7051276197279,23.7051276197279,23.7051276197279,122.454518978596,0.0,1.0
2024-07-12,24.73,24.85,24.61,24.61,1457,23.8303986193444,23.9460333882211,23.7147638504676,23.7147638504676,1512.0019843374,0.0,1.0
2024-07-15,24.5043,24.66,24.48,24.66,440,23.6129088915487,23.7629450041663,23.5894928508512,23.7629450041663,456.610070767645,0.0,1.0
2024-07-16,24.7446,24.79,24.5471,24.63,4992,23.8444675162244,23.8882160037827,23.6541519591148,23.7340363119471,5180.44880289108,0.0,1.0
2024-07-17,24.2613,24.33,24.2613,24.33,203,23.3787484845734,23.4449493897553,23.3787484845734,23.4449493897553,210.663282649617,0.0,1.0
2024-07-18,23.9651,24.3,23.9525,24.3,2971,23.0933233300627,23.4160406975361,23.0811816793306,23.4160406975361,3083.15572784243,0.0,1.0
2024-07-19,23.8275,24.01,23.8275,24.01,1973,22.960728795084,23.136590006084,22.960728795084,23.136590006084,2047.48106732855,0.0,1.0
2024-07-22,23.99,24.05,23.9672,24.04,2042,23.1173175446046,23.1751349290429,23.095346938518,23.1654986983032,2119.0858284262,0.0,1.0
2024-07-23,23.945,24.08,23.87,24.01,3388,23.0739545062758,23.2040436212621,23.0016827757279,23.136590006084,3515.89754491086,0.0,1.0
2024-07-24,23.4285,23.67,23.4285,23.67,2877,22.5762431885689,22.8089581609333,22.5762431885689,22.8089581609333,2985.60721272389,0.0,1.0
2024-07-25,23.3801,23.465,23.27,23.42,2178,22.5296038317886,22.6114154307689,22.4235089313442,22.5680523924402,2260.21985029984,0.0,1.0
2024-07-26,23.5218,23.597,23.46,23.58,44003,22.6661492213706,22.7386136765333,22.6065973153991,22.7222320842758,45664.1203272469,0.0,1.0
2024-07-29,23.3863,23.4727,23.26,23.44,12928,22.5355782948473,22.6188353284385,22.4138727006045,22.5873248539196,13416.034079282,0.0,1.0
2024-07-30,23.3093,23.38,23.265,23.38,1012,22.4613793181514,22.5295074694812,22.4186908159744,22.5295074694812,1050.20316276558,0.0,1.0
2024-07-31,23.8909,23.8909,23.84,23.885,1395,23.0218224979739,23.0218224979739,22.9727740835087,23.0161371218374,1447.6614743656,0.0,1.0
2024-08-01,23.3228,23.8201,23.26,23.79,2736,22.47438822965,22.9535979843366,22.4138727006045,22.92459292981,2839.28444004608,0.0,1.0
2024-08-02,22.46,22.97,21.33,22.97,69111,21.6429742414264,22.1344220091524,20.5540801678372,22.1344220091524,71719.951365506,0.0,1.0
2024-08-05,22.0697,22.19,21.64,21.64,2211,21.2668721556548,21.3827960114538,20.8528033207688,20.8528033207688,2294.46560560742,0.0,1.0
2024-08-06,22.1751,22.3,21.97,22.01,6018,21.3684380276516,21.4887945495908,21.1707989351798,21.2093438581387,6245.18046790836,0.0,1.0
2024-08-07,22.3981,22.8,22.3981,22.8,2617,21.5833259731475,21.9706060865771,21.5833259731475,21.9706060865771,2715.79217090664,0.0,1.0
2024-08-08,22.945,22.945,22.65,22.65,1591,22.1103314323031,22.1103314323031,21.8260626254812,21.8260626254812,1651.06050588937,0.0,1.0
2024-08-09,23.2481,23.2481,23.09,23.09,668,22.4024055860242,22.4024055860242,22.2500567780292,22.2500567780292,693.217107438152,0.0,1.0
2024-08-12,23.3169,23.3169,23.29,23.29,483,22.4687028535136,22.4687028535136,22.4427813928237,22.4427813928237,501.233327683572,0.0,1.0
2024-08-13,23.7571,23.7571,23.42,23.42,1808,22.8928897306763,22.8928897306763,22.5680523924402,22.5680523924402,1876.25229079069,0.0,1.0
2024-08-14,23.9049,23.9049,23.83,23.83,232,23.0353132210095,23.0353132210095,22.9631378527689,22.9631378527689,240.758037313849,0.0,1.0
2024-08-15,24.1621,24.22,24.1621,24.22,205,23.2831570756353,23.3389508516183,23.2831570756353,23.3389508516183,212.738782971289,0.0,1.0
2024-08-16,24.4203,24.4203,24.4203,24.4203,205,23.531964553335,23.531964553335,23.531964553335,23.531964553335,212.738782971289,0.0,1.0
2024-08-19,24.7255,24.759,24.51,24.51,2725,23.8260623155115,23.8583436884896,23.6184015430704,23.6184015430704,2827.86918827689,0.0,1.0
2024-08-20,24.5457,24.56,24.5457,24.56,475,23.6528028868112,23.666582696769,23.6528028868112,23.666582696769,492.931326396889,0.0,1.0
2024-08-21,24.5,24.5,24.42,24.49,561,23.6087653123306,23.6087653123306,23.5316754664128,23.5991290815909,582.177840228748,0.0,1.0
2024-08-22,23.9254,24.27,23.9254,24.27,1423,23.0550674940259,23.3871320053169,23.0550674940259,23.3871320053169,1476.718478869,0.0,1.0
2024-08-23,24.5158,24.5158,24.5158,24.5158,86,23.6239905568994,23.6239905568994,23.6239905568994,23.6239905568994,89.2465138318578,0.0,1.0
2024-08-26,24.3832,24.3832,24.3832,24.3832,4,23.4962141372906,23.4962141372906,23.4962141372906,23.4962141372906,4.15100064334223,0.0,1.0
2024-08-27,24.3421,24.3421,24.23,24.23,388,23.4566092289504,23.4566092289504,23.348587082358,23.348587082358,402.647062404195,0.0,1.0
2024-08-28,24.2422,24.2422,24.2422,24.2422,388,23.3603432838605,23.3603432838605,23.3603432838605,23.3603432838605,402.647062404195,0.0,1.0
2024-08-29,24.1757,24.1757,24.17,24.17,374,23.2962623494413,23.2962623494413,23.2907696979197,23.2907696979197,388.118560152498,0.0,1.0
2024-08-30,24.015,24.05,24.015,24.05,458,23.1414081214539,23.1751349290429,23.1414081214539,23.1751349290429,475.289573662684,0.0,1.0
2024-09-03,23.4576,23.64,23.4576,23.64,1254,22.6042846200215,22.7800494687141,22.6042846200215,22.7800494687141,1301.33870168779,0.0,1.0
2024-09-04,23.5377,23.5377,23.39,23.39,286,22.6814708282467,22.6814708282467,22.539143700221,22.539143700221,296.796545998969,0.0,1.0
2024-09-05,23.5919,23.6,23.56,23.56,752,22.7336991988561,22.7415045457552,22.7029596227963,22.7029596227963,780.388120948336,0.0,1.0
2024-09-06,23.0672,23.0672,23.0672,23.0672,2,22.2280861719426,22.2280861719426,22.2280861719426,22.2280861719426,2.07550032167111,0.0,1.0
2024-09-09,23.3517,23.3517,23.28,23.28,201,22.5022369364878,22.5022369364878,22.433145162084,22.433145162084,208.587782327947,0.0,1.0
2024-09-10,23.1653,23.22,23.05,23.22,833,22.3226175954993,22.3753277776456,22.2115118550703,22.3753277776456,864.445883976018,0.0,1.0
2024-09-11,23.2921,23.2921,22.9,22.9,748,22.444805001279,22.444805001279,22.0669683939744,22.0669683939744,776.237120304997,0.0,1.0
2024-09-12,23.39,23.4,23.21,23.285,7805,22.539143700221,22.5487799309607,22.3656915469059,22.4379632774538,8099.6400053215,0.0,1.0
2024-09-13,23.6597,23.6597,23.6597,23.6597,10,22.7990328432714,22.7990328432714,22.7990328432714,22.7990328432714,10.3775016083556,0.0,1.0
2024-09-16,23.7529,23.7529,23.7529,23.7529,0,22.8888425137657,22.8888425137657,22.8888425137657,22.8888425137657,0,0.0,1.0
2024-09-17,23.8164,23.8164,23.8164,23.8164,2,22.9500325789629,22.9500325789629,22.9500325789629,22.9500325789629,2.07550032167111,0.0,1.0
2024-09-18,23.7562,23.94,23.7562,23.94,473,22.8920224699098,23.0691363909059,22.8920224699098,23.0691363909059,490.855826075217,0.0,1.0
2024-09-19,24.15,24.15,24.12,24.12,446,23.2714972364402,23.2714972364402,23.242588544221,23.242588544221,462.836571732658,0.0,1.0
2024-09-20,23.824,23.824,23.824,23.824,1,22.9573561143251,22.9573561143251,22.9573561143251,22.9573561143251,1.03775016083556,0.0,1.0
2024-09-23,23.9935,23.9935,23.9935,23.9935,0,23.1206902253635,23.1206902253635,23.1206902253635,23.1206902253635,0,0.0,1.0
2024-09-24,24.58,24.58,24.58,24.58,37,23.6858551582485,23.6858551582485,23.6858551582485,23.6858551582485,38.3967559509155,0.0,1.0
2024-09-25,24.175,24.175,24.175,24.175,1,23.2955878132895,23.2955878132895,23.2955878132895,23.2955878132895,1.03775016083556,0.0,1.0
2024-09-26,24.5073,24.5073,24.415,24.5,457,23.8273150255076,23.8273150255076,23.7375760017533,23.8202175729247,470.041886297737,0.2195,1.0
2024-09-27,24.2381,24.43,24.2381,24.43,127,23.565584308339,23.7521598084306,23.565584308339,23.7521598084306,130.624331640728,0.0,1.0
2024-09-30,23.6432,23.6432,23.6432,23.6432,45,22.9871905355173,22.9871905355173,22.9871905355173,22.9871905355173,46.2842119986829,0.0,1.0
2024-10-01,23.5637,23.61,23.5,23.5,3045,22.9098963601276,22.9549117100715,22.847963794438,22.847963794438,3131.89834524421,0.0,1.0
2024-10-02,23.7333,23.74,23.7333,23.74,434,23.0747906009589,23.0813047012748,23.0747906009589,23.0813047012748,446.385511276187,0.0,1.0
2024-10-03,23.4569,23.4569,23.42,23.42,100,22.8060596565852,22.8060596565852,22.770183492159,22.770183492159,102.853804441518,0.0,1.0
2024-10-04,23.5823,23.5823,23.5823,23.5823,39,22.9279802804074,22.9279802804074,22.9279802804074,22.9279802804074,40.112983732192,0.0,1.0
2024-10-07,23.5041,23.5041,23.5041,23.5041,0,22.8519500349298,22.8519500349298,22.8519500349298,22.8519500349298,0,0.0,1.0
2024-10-08,23.5256,23.5256,23.5256,23.5256,0,22.8728534911672,22.8728534911672,22.8728534911672,22.8728534911672,0,0.0,1.0
2024-10-09,23.4691,23.4691,23.4045,23.4045,7331,22.8179211526827,22.8179211526827,22.7551135585925,22.7551135585925,7540.21240360767,0.0,1.0
2024-10-10,23.5014,23.5014,23.34,23.34,153,22.8493249497279,22.8493249497279,22.6924031898801,22.6924031898801,157.366320795522,0.0,1.0
2024-10-11,23.6806,23.6806,23.6806,23.6806,153,23.0235528268327,23.0235528268327,23.0235528268327,23.0235528268327,157.366320795522,0.0,1.0
2024-10-14,23.69,23.69,23.69,23.69,65,23.0326920123505,23.0326920123505,23.0326920123505,23.0326920123505,66.8549728869864,0.0,1.0
2024-10-15,23.4233,23.4233,23.4233,23.4233,2,22.773391929628,22.773391929628,22.773391929628,22.773391929628,2.05707608883036,0.0,1.0
2024-10-16,23.525,23.525,23.525,23.525,2,22.8722701389001,22.8722701389001,22.8722701389001,22.8722701389001,2.05707608883036,0.0,1.0
2024-10-17,23.625,23.625,23.625,23.625,0,22.9694955167488,22.9694955167488,22.9694955167488,22.9694955167488,0,0.0,1.0
2024-10-18,23.6519,23.74,23.6519,23.74,100,22.9956491433901,23.0813047012748,22.9956491433901,23.0813047012748,102.853804441518,0.0,1.0
2024-10-21,23.49,23.49,23.49,23.49,47,22.8382412566531,22.8382412566531,22.8382412566531,22.8382412566531,48.3412880875133,0.0,1.0
2024-10-22,23.419,23.419,23.419,23.419,100,22.7692112383805,22.7692112383805,22.7692112383805,22.7692112383805,102.853804441518,0.0,1.0
2024-10-23,23.2281,23.2281,23.14,23.14,15132,22.5836079920674,22.5836079920674,22.4979524341828,22.4979524341828,15563.8376880905,0.0,1.0
2024-10-24,23.3128,23.3128,23.3128,23.3128,15132,22.6659578871053,22.6659578871053,22.6659578871053,22.6659578871053,15563.8376880904,0.0,1.0
2024-10-25,23.225,23.225,23.225,23.225,0,22.5805940053541,22.5805940053541,22.5805940053541,22.5805940053541,0,0.0,1.0
2024-10-28,23.2705,23.2705,23.2705,23.2705,35,22.6248315522753,22.6248315522753,22.6248315522753,22.6248315522753,35.9988315545311,0.0,1.0
2024-10-29,23.233,23.233,23.233,23.233,35,22.588372035582,22.588372035582,22.588372035582,22.588372035582,35.9988315545312,0.0,1.0
2024-10-30,22.9383,22.989,22.9383,22.989,258,22.301848847062,22.3511421136313,22.301848847062,22.3511421136313,265.362815459115,0.0,1.0
2024-10-31,22.6999,22.6999,22.6999,22.6999,258,22.0700635462707,22.0700635462707,22.0700635462707,22.0700635462707,265.362815459116,0.0,1.0
2024-11-01,22.7151,22.7151,22.7151,22.7151,3,22.0848418037037,22.0848418037037,22.0848418037037,22.0848418037037,3.08561413324554,0.0,1.0
2024-11-04,23.0217,23.0217,23.0217,23.0217,2,22.3829348121878,22.3829348121878,22.3829348121878,22.3829348121878,2.05707608883035,0.0,1.0
2024-11-05,23.2981,23.2981,23.12,23.12,203,22.6516657565615,22.6516657565615,22.478507358613,22.478507358613,208.793223016281,0.0,1.0
2024-11-06,23.032,23.032,23.032,23.032,203,22.3929490261062,22.3929490261062,22.3929490261062,22.3929490261062,208.793223016281,0.0,1.0
2024-11-07,23.4791,23.4791,23.4791,23.4791,0,22.8276436904676,22.8276436904676,22.8276436904676,22.8276436904676,0,0.0,1.0
2024-11-08,22.9452,22.9452,22.9452,22.9452,7,22.3085573981335,22.3085573981335,22.3085573981335,22.3085573981335,7.19976631090625,0.0,1.0
2024-11-11,22.5985,22.5985,22.5985,22.5985,0,21.9714770131322,21.9714770131322,21.9714770131322,21.9714770131322,0,0.0,1.0
2024-11-12,22.275,22.275,22.275,22.275,0,21.6569529157917,21.6569529157917,21.6569529157917,21.6569529157917,0,0.0,1.0
2024-11-13,22.0385,22.0385,22.0385,22.0385,20,21.4270148971796,21.4270148971796,21.4270148971796,21.4270148971796,20.5707608883036,0.0,1.0
2024-11-14,22.0028,22.1142,22.0028,22.1142,719,21.3923054372877,21.5006145082111,21.3923054372877,21.5006145082111,739.518853934511,0.0,1.0
2024-11-15,22.0573,22.0573,22.0573,22.0573,719,21.4452932682152,21.4452932682152,21.4452932682152,21.4452932682152,739.518853934512,0.0,1.0
2024-11-18,22.4078,22.4078,22.4078,22.4078,1,21.7860682175748,21.7860682175748,21.7860682175748,21.7860682175748,1.02853804441518,0.0,1.0
2024-11-19,22.4048,22.4048,22.4048,22.4048,1,21.7831514562393,21.7831514562393,21.7831514562393,21.7831514562393,1.02853804441518,0.0,1.0
2024-11-20,22.3809,22.3809,22.3809,22.3809,0,21.7599145909335,21.7599145909335,21.7599145909335,21.7599145909335,0,0.0,1.0
2024-11-21,22.4294,22.4294,22.4294,22.4294,0,21.8070688991901,21.8070688991901,21.8070688991901,21.8070688991901,0,0.0,1.0
2024-11-22,22.469,22.469,22.469,22.469,0,21.8455701488182,21.8455701488182,21.8455701488182,21.8455701488182,0,0.0,1.0
2024-11-25,22.4372,22.4372,22.4372,22.4372,0,21.8146524786623,21.8146524786623,21.8146524786623,21.8146524786623,0,0.0,1.0
2024-11-26,22.4081,22.4081,22.4081,22.4081,24,21.7863598937083,21.7863598937083,21.7863598937083,21.7863598937083,24.6849130659643,0.0,1.0
2024-11-27,22.13,22.13,22.13,22.13,72,21.5159761179112,21.5159761179112,21.5159761179112,21.5159761179112,74.0547391978926,0.0,1.0
2024-11-29,22.097,22.097,22.097,22.097,72,21.4838917432211,21.4838917432211,21.4838917432211,21.4838917432211,74.0547391978927,0.0,1.0
2024-12-02,22.2458,22.2458,22.2458,22.2458,3,21.6285631054599,21.6285631054599,21.6285631054599,21.6285631054599,3.08561413324553,0.0,1.0
2024-12-03,22.2847,22.2847,22.2847,22.2847,1,21.6663837774431,21.6663837774431,21.6663837774431,21.6663837774431,1.02853804441518,0.0,1.0
2024-12-04,22.425,22.425,22.425,22.425,1,21.8027909825647,21.8027909825647,21.8027909825647,21.8027909825647,1.02853804441518,0.0,1.0
2024-12-05,22.635,22.635,22.635,22.635,0,22.006964276047,22.006964276047,22.006964276047,22.006964276047,0,0.0,1.0
2024-12-06,22.4739,22.4739,22.4739,22.4739,0,21.8503341923327,21.8503341923327,21.8503341923327,21.8503341923327,0,0.0,1.0
2024-12-09,22.4838,22.4838,22.4838,22.4838,1,21.8599595047398,21.8599595047398,21.8599595047398,21.8599595047398,1.02853804441518,0.0,1.0
2024-12-10,22.445,22.445,22.445,22.445,66,21.8222360581345,21.8222360581345,21.8222360581345,21.8222360581345,67.8835109314016,0.0,1.0
2024-12-11,22.6818,22.6818,22.64,22.64,104,22.0524657528801,22.0524657528801,22.0118255449394,22.0118255449394,106.967956619179,0.0,1.0
2024-12-12,22.4704,22.4704,22.4704,22.4704,1,21.846931304108,21.846931304108,21.846931304108,21.846931304108,1.02853804441518,0.0,1.0
2024-12-13,22.3751,22.4132,22.3751,22.38,346,21.9712825623765,22.008694947824,21.9712825623765,21.9760941290088,352.359247941993,0.2232,1.0
2024-12-16,22.2038,22.2038,22.2038,22.2038,1,21.8030741207188,21.8030741207188,21.8030741207188,21.8030741207188,1.01837932931212,0.0,1.0
2024-12-17,21.9361,21.9361,21.9361,21.9361,1,21.5402054702123,21.5402054702123,21.5402054702123,21.5402054702123,1.01837932931212,0.0,1.0
2024-12-18,21.2749,21.2749,21.2749,21.2749,38,20.8909385605563,20.8909385605563,20.8909385605563,20.8909385605563,38.6984145138605,0.0,1.0
2024-12-19,21.4927,21.4927,21.4927,21.4927,38,21.1048077876027,21.1048077876027,21.1048077876027,21.1048077876027,38.6984145138605,0.0,1.0
2024-12-20,21.6373,21.6373,21.6373,21.6373,6,21.2467981008759,21.2467981008759,21.2467981008759,21.2467981008759,6.11027597587271,0.0,1.0
2024-12-23,21.595,21.595,21.51,21.51,100,21.2052615154578,21.2052615154578,21.121795563672,21.121795563672,101.837932931212,0.0,1.0
2024-12-24,21.6005,21.6005,21.6005,21.6005,100,21.2106622535146,21.2106622535146,21.2106622535146,21.2106622535146,101.837932931212,0.0,1.0
2024-12-26,21.4525,21.4525,21.4525,21.4525,1,21.0653333021699,21.0653333021699,21.0653333021699,21.0653333021699,1.01837932931212,0.0,1.0
2024-12-27,21.2712,21.2712,21.2712,21.2712,44,20.8873053367727,20.8873053367727,20.8873053367727,20.8873053367727,44.8086904897332,0.0,1.0
2024-12-30,21.1564,21.23,21.08,21.15,3876,20.7745772042432,20.8468488989659,20.6995560428734,20.7682927090499,3947.23828041377,0.0,1.0
2024-12-31,20.9803,20.9803,20.9803,20.9803,52,20.6016553911905,20.6016553911905,20.6016553911905,20.6016553911905,52.9557251242302,0.0,1.0
2025-01-02,21.1328,21.1328,21.1328,21.1328,96,20.751403128218,20.751403128218,20.751403128218,20.751403128218,97.7644156139632,0.0,1.0
2025-01-03,21.3091,21.3091,21.3091,21.3091,51,20.9245213317454,20.9245213317454,20.9245213317454,20.9245213317454,51.9373457949181,0.0,1.0
2025-01-06,21.7884,21.7884,21.7884,21.7884,2,21.3951711045798,21.3951711045798,21.3951711045798,21.3951711045798,2.03675865862424,0.0,1.0
2025-01-07,21.7086,21.7086,21.7086,21.7086,1,21.3168113051386,21.3168113051386,21.3168113051386,21.3168113051386,1.01837932931212,0.0,1.0
2025-01-08,21.5872,21.5872,21.5872,21.5872,3,21.197602286941,21.197602286941,21.197602286941,21.197602286941,3.05513798793636,0.0,1.0
2025-01-10,21.305,21.305,21.305,21.305,1,20.9204953270122,20.9204953270122,20.9204953270122,20.9204953270122,1.01837932931212,0.0,1.0
2025-01-13,21.1477,21.1477,21.13,21.13,152,20.7660342185898,20.7660342185898,20.7486536615709,20.7486536615709,154.793658055442,0.0,1.0
2025-01-14,21.315,21.315,21.315,21.315,50,20.9303148507517,20.9303148507517,20.9303148507517,20.9303148507517,50.918966465606,0.0,1.0
2025-01-15,21.8087,21.8087,21.66,21.66,114,21.415104737771,21.415104737771,21.2690884197646,21.2690884197646,116.095243541582,0.0,1.0
2025-01-16,21.6224,21.6224,21.6224,21.6224,2,21.2321670105041,21.2321670105041,21.2321670105041,21.2321670105041,2.03675865862423,0.0,1.0
2025-01-17,21.7219,21.7219,21.7219,21.7219,2,21.3298712717121,21.3298712717121,21.3298712717121,21.3298712717121,2.03675865862424,0.0,1.0
2025-01-21,22.1251,22.1251,22.1251,22.1251,20,21.7257944688889,21.7257944688889,21.7257944688889,21.7257944688889,20.3675865862424,0.0,1.0
2025-01-22,22.264,22.264,22.264,22.264,20,21.8621876536306,21.8621876536306,21.8621876536306,21.8621876536306,20.3675865862424,0.0,1.0
2025-01-23,22.3052,22.3052,22.22,22.22,130,21.9026440914374,21.9026440914374,21.8189817491768,21.8189817491768,132.389312810575,0.0,1.0
2025-01-24,22.3621,22.3621,22.3621,22.3621,130,21.9585171815151,21.9585171815151,21.9585171815151,21.9585171815151,132.389312810576,0.0,1.0
2025-01-27,21.7345,21.7345,21.7345,21.7345,6,21.3422438716239,21.3422438716239,21.3422438716239,21.3422438716239,6.11027597587271,0.0,1.0
2025-01-28,21.9122,21.9122,21.9122,21.9122,1,21.5167368084749,21.5167368084749,21.5167368084749,21.5167368084749,1.01837932931212,0.0,1.0
2025-01-29,21.938,21.96,21.938,21.96,174,21.5420711797228,21.5636741319497,21.5420711797228,21.5636741319497,177.198003300308,0.0,1.0
2025-01-30,22.2461,22.2461,22.2461,22.2461,174,21.8446107061369,21.8446107061369,21.8446107061369,21.8446107061369,177.198003300308,0.0,1.0
2025-01-31,21.9847,21.9847,21.9847,21.9847,0,21.5879283555863,21.5879283555863,21.5879283555863,21.5879283555863,0,0.0,1.0
2025-02-03,21.831,21.831,21.82,21.83,686,21.4370022757101,21.4370022757101,21.4262007995967,21.4360203233362,698.608219908113,0.0,1.0
2025-02-04,22.225,22.225,22.225,22.225,3,21.8238915110465,21.8238915110465,21.8238915110465,21.8238915110465,3.05513798793636,0.0,1.0
2025-02-05,22.316,22.316,22.316,22.316,2,21.913249177076,21.913249177076,21.913249177076,21.913249177076,2.03675865862424,0.0,1.0
2025-02-06,22.5347,22.5347,22.41,22.41,109,22.128002161259,22.128002161259,22.0055527002274,22.0055527002274,111.003346895021,0.0,1.0
2025-02-07,22.3233,22.3233,22.3233,22.3233,109,21.9204174294059,21.9204174294059,21.9204174294059,21.9204174294059,111.003346895021,0.0,1.0
2025-02-10,22.5604,22.5604,22.5604,22.5604,0,22.1532383372695,22.1532383372695,22.1532383372695,22.1532383372695,0,0.0,1.0
2025-02-11,22.6504,22.6504,22.6,22.6,112,22.241614050925,22.241614050925,22.1921236512779,22.1921236512779,114.058484882957,0.0,1.0
2025-02-12,22.6115,22.6115,22.6115,22.6115,19,22.2034161035784,22.2034161035784,22.2034161035784,22.2034161035784,19.3492072569302,0.0,1.0
2025-02-13,22.7002,22.7002,22.6199,22.62,208,22.2905152791478,22.2905152791478,22.2116645035195,22.2117626987569,211.82290049692,0.0,1.0
2025-02-14,22.7501,22.7501,22.7501,22.7501,1,22.3395147026079,22.3395147026079,22.3395147026079,22.3395147026079,1.01837932931212,0.0,1.0
2025-02-18,22.9565,23.05,22.9565,22.97,1000,22.5421896725912,22.6340022195556,22.5421896725912,22.5554460296396,1018.37932931212,0.0,1.0
2025-02-19,22.84,22.84,22.84,22.84,2,22.427792221026,22.427792221026,22.427792221026,22.427792221026,2.03675865862424,0.0,1.0
2025-02-20,22.9,22.9,22.9,22.9,2,22.486709363463,22.486709363463,22.486709363463,22.486709363463,2.03675865862424,0.0,1.0
2025-02-21,22.7147,22.7147,22.7147,22.7147,0,22.30475358857,22.30475358857,22.30475358857,22.30475358857,0,0.0,1.0
2025-02-24,22.5791,22.5791,22.5791,22.5791,0,22.1716008466624,22.1716008466624,22.1716008466624,22.1716008466624,0,0.0,1.0
2025-02-25,22.5448,22.56,22.53,22.56,345,22.1379198802359,22.1528455563199,22.1233869851014,22.1528455563199,351.34086861268,0.0,1.0
2025-02-26,22.6396,22.71,22.6396,22.71,124,22.2310089652864,22.3001384124125,22.2310089652864,22.3001384124125,126.279036834702,0.0,1.0
2025-02-27,22.1319,22.1319,22.1319,22.1319,1,21.7324717450318,21.7324717450318,21.7324717450318,21.7324717450318,1.01837932931212,0.0,1.0
2025-02-28,21.8631,21.8631,21.8631,21.8631,69,21.4685229469139,21.4685229469139,21.4685229469139,21.4685229469139,70.2681737225362,0.0,1.0
2025-03-03,21.8133,21.8133,21.8133,21.8133,17,21.4196217186912,21.4196217186912,21.4196217186912,21.4196217186912,17.312448598306,0.0,1.0
2025-03-04,22.0062,22.0062,21.74,21.74,211,21.6090403316262,21.6090403316262,21.3476446096806,21.3476446096806,214.878038484857,0.0,1.0
2025-03-05,22.4905,22.4905,22.19,22.32,42596,22.0845998663304,22.0845998663304,21.7895231779583,21.9171769865718,43378.8859113789,0.0,1.0
2025-03-06,22.3123,22.48,22.3123,22.42,500,21.9096159532924,22.0742893664039,21.9096159532924,22.0153722239669,509.189664656059,0.0,1.0
2025-03-07,22.5495,22.56,22.54,22.54,1565,22.1425350563934,22.1528455563199,22.1332065088409,22.1332065088409,1593.76365037347,0.0,1.0
2025-03-10,22.039,22.039,21.96,21.96,1901,21.6412483694918,21.6412483694918,21.5636741319497,21.5636741319497,1935.93910502233,0.0,1.0
2025-03-11,22.1515,22.1515,22.1515,22.1515,57,21.7517180115612,21.7517180115612,21.7517180115612,21.7517180115612,58.0476217707907,0.0,1.0
2025-03-12,22.3621,22.3621,22.3621,22.3621,103,21.9585171815151,21.9585171815151,21.9585171815151,21.9585171815151,104.893070919148,0.0,1.0
2025-03-13,22.323,22.323,22.323,22.323,10,21.9201228436937,21.9201228436937,21.9201228436937,21.9201228436937,10.1837932931212,0.0,1.0
2025-03-14,22.7979,22.89,22.6727,22.7,5324,22.3864520260827,22.4768898397235,22.2635115888641,22.290318888673,5421.85154925771,0.0,1.0
2025-03-17,23.2055,23.2055,23.2055,23.2055,89,22.7866958137049,22.7866958137049,22.7866958137049,22.7866958137049,90.6357603087783,0.0,1.0
2025-03-18,23.1067,23.1067,23.1067,23.1067,25,22.6896789191586,22.6896789191586,22.6896789191586,22.6896789191586,25.4594832328029,0.0,1.0
2025-03-19,23.2013,23.2013,23.2013,23.2013,68,22.7825716137343,22.7825716137343,22.7825716137343,22.7825716137343,69.2497943932239,0.0,1.0
2025-03-20,23.1348,23.1348,23.1348,23.1348,68,22.7172717808666,22.7172717808666,22.7172717808666,22.7172717808666,69.2497943932239,0.0,1.0
2025-03-21,23.0134,23.0134,23.0134,23.0134,1,22.598062762669,22.598062762669,22.598062762669,22.598062762669,1.01837932931212,0.0,1.0
2025-03-24,23.0219,23.0219,23.0219,23.0219,0,22.6064093578476,22.6064093578476,22.6064093578476,22.6064093578476,0,0.0,1.0
2025-03-25,23.1467,23.1467,23.1467,23.1467,792,22.7289570141166,22.7289570141166,22.7289570141166,22.7289570141166,806.556428815197,0.0,1.0
2025-03-26,22.9594,22.9594,22.9594,22.9594,829,22.5450373344757,22.5450373344757,22.5450373344757,22.5450373344757,844.236463999745,0.0,1.0
2025-03-27,22.9239,22.9239,22.9239,22.9239,300,22.5415023059295,22.5415023059295,22.5415023059295,22.5415023059295,305.089248563126,0.0319,1.0
2025-03-28,22.5584,22.97,22.5584,22.97,5049,22.1820992770898,22.5868333035478,22.1820992770898,22.5868333035478,5134.65205331742,0.0,1.0
2025-03-31,22.4467,22.4467,22.33,22.33,6575,22.0722625648562,22.0722625648562,21.9575092585208,21.9575092585208,6686.53936434185,0.0,1.0
2025-04-01,22.6588,22.6588,22.6588,22.6588,59,22.2808244866534,22.2808244866534,22.2808244866534,22.2808244866534,60.0008855507483,0.0,1.0
2025-04-02,22.629,22.629,22.62,22.622,4618,22.2515215858069,22.2515215858069,22.2426717164237,22.2446383540644,4696.34049954838,0.0,1.0
2025-04-03,22.205,22.31,22.205,22.31,320,21.8345944059765,21.9378428821137,21.8345944059765,21.9378428821137,325.428531800667,0.0,1.0
2025-04-04,20.835,21.07,20.835,21.07,102,20.4874476220905,20.7185275448739,20.4874476220905,20.7185275448739,103.730344511463,0.0,1.0
2025-04-07,20.4639,20.4639,20.4639,20.4639,414,20.1225380078569,20.1225380078569,20.1225380078569,20.1225380078569,421.023163017114,0.0,1.0
2025-04-08,20.0349,20.77,20.0349,20.77,302,19.7006942339247,20.4235318987674,19.7006942339247,20.4235318987674,307.12317688688,0.0,1.0
2025-04-09,21.8189,22.07,20.3,20.38,608,21.4549350094375,21.7018463652286,19.9613720532007,20.0400375588291,618.314210421269,0.0,1.0
2025-04-10,21.2599,21.2599,21.14,21.14,449,20.9052597888592,20.9052597888592,20.7873598622987,20.7873598622987,456.616908682813,0.0,1.0
2025-04-11,21.9292,21.9292,21.9292,21.9292,64,21.5633950753226,21.5633950753226,21.5633950753226,21.5633950753226,65.0857063601337,0.0,1.0
2025-04-14,22.1651,22.1651,22.01,22.01,179,21.7953599850443,21.7953599850443,21.6428472360073,21.6428472360073,182.036584975999,0.0,1.0
2025-04-15,22.2013,22.2013,22.2013,22.2013,3,21.8309561263411,21.8309561263411,21.8309561263411,21.8309561263411,3.05089248563127,0.0,1.0
2025-04-16,22.1329,22.21,22.1329,22.21,201,21.7636971190289,21.8395110000782,21.7636971190289,21.8395110000782,204.409796537294,0.0,1.0
2025-04-17,22.3231,22.3231,22.3231,22.3231,0,21.9507243586603,21.9507243586603,21.9507243586603,21.9507243586603,0,0.0,1.0
2025-04-21,22.2535,22.2535,22.2535,22.2535,5,21.8822853687637,21.8822853687637,21.8822853687637,21.8822853687637,5.08482080938543,0.0,1.0
2025-04-22,22.535,22.535,22.535,22.535,0,22.1590896166935,22.1590896166935,22.1590896166935,22.1590896166935,0,0.0,1.0
2025-04-23,22.7649,22.7649,22.7649,22.7649,1,22.3851546134931,22.3851546134931,22.3851546134931,22.3851546134931,1.01696416187709,0.0,1.0
2025-04-24,23.1033,23.1033,23.1033,23.1033,1,22.7179097023011,22.7179097023011,22.7179097023011,22.7179097023011,1.01696416187709,0.0,1.0
2025-04-25,23.14,23.14,23.14,23.14,0,22.7539975030081,22.7539975030081,22.7539975030081,22.7539975030081,0,0.0,1.0
2025-04-28,23.2113,23.22,23.1699,23.17,2571,22.8241081348994,22.8326630086365,22.7833987357367,22.7834970676188,2614.61486018599,0.0,1.0
2025-04-29,23.2999,23.2999,23.2999,23.2999,2571,22.9112301823828,22.9112301823828,22.9112301823828,22.9112301823828,2614.614860186,0.0,1.0
2025-04-30,23.2433,23.2433,23.2433,23.2433,1,22.8555743371508,22.8555743371508,22.8555743371508,22.8555743371508,1.01696416187709,0.0,1.0
2025-05-01,23.1879,23.1879,23.1879,23.1879,3,22.8010984745031,22.8010984745031,22.8010984745031,22.8010984745031,3.05089248563126,0.0,1.0
2025-05-02,23.7634,23.7634,23.7634,23.7634,0,23.3669984556172,23.3669984556172,23.3669984556172,23.3669984556172,0,0.0,1.0
2025-05-05,24.0745,24.09,23.9725,24.01,787,23.6729089406296,23.6881503823451,23.5726104209534,23.6094848767167,800.350795397268,0.0,1.0
2025-05-06,23.8845,23.8845,23.8845,23.8845,787,23.4860783647622,23.4860783647622,23.4860783647622,23.4860783647622,800.350795397268,0.0,1.0
2025-05-07,23.8376,23.8376,23.8376,23.8376,1,23.4399607120876,23.4399607120876,23.4399607120876,23.4399607120876,1.01696416187709,0.0,1.0
2025-05-08,23.8283,23.8283,23.8283,23.8283,0,23.4308158470583,23.4308158470583,23.4308158470583,23.4308158470583,0,0.0,1.0
2025-05-09,24.0619,24.0619,24.0619,24.0619,2,23.6605191234931,23.6605191234931,23.6605191234931,23.6605191234931,2.03392832375418,0.0,1.0
2025-05-12,24.1216,24.1216,24.1216,24.1216,2,23.7192232570683,23.7192232570683,23.7192232570683,23.7192232570683,2.03392832375418,0.0,1.0
2025-05-13,24.4455,24.4455,24.4455,24.4455,5,24.0377202229812,24.0377202229812,24.0377202229812,24.0377202229812,5.08482080938544,0.0,1.0
2025-05-14,24.5042,24.5042,24.5042,24.5042,1,24.095441037736,24.095441037736,24.095441037736,24.095441037736,1.01696416187709,0.0,1.0
2025-05-15,24.6268,24.6268,24.6268,24.6268,0,24.2159959251115,24.2159959251115,24.2159959251115,24.2159959251115,0,0.0,1.0
2025-05-16,24.6301,24.6301,24.6301,24.6301,20,24.2192408772187,24.2192408772187,24.2192408772187,24.2192408772187,20.3392832375417,0.0,1.0
2025-05-19,24.7112,24.7112,24.7112,24.7112,0,24.2989880335494,24.2989880335494,24.2989880335494,24.2989880335494,0,0.0,1.0
2025-05-20,24.71,24.71,24.71,24.71,0,24.297808050965,24.297808050965,24.297808050965,24.297808050965,0,0.0,1.0
2025-05-21,24.7199,24.7199,24.7199,24.7199,2,24.3075429072865,24.3075429072865,24.3075429072865,24.3075429072865,2.03392832375418,0.0,1.0
2025-05-22,24.5832,24.5832,24.5832,24.5832,2,24.173123224544,24.173123224544,24.173123224544,24.173123224544,2.03392832375418,0.0,1.0
2025-05-23,24.7643,24.7643,24.7643,24.7643,4,24.3512022629103,24.3512022629103,24.3512022629103,24.3512022629103,4.06785664750835,0.0,1.0
2025-05-27,24.9197,24.9197,24.9197,24.9197,3,24.5040100075934,24.5040100075934,24.5040100075934,24.5040100075934,3.05089248563126,0.0,1.0
2025-05-28,24.9644,24.97,24.87,24.97,5783,24.5479643588633,24.5534709442572,24.4551390622218,24.5534709442572,5881.10374813519,0.0,1.0
2025-05-29,25.0623,25.0623,25.0623,25.0623,7,24.644231271376,24.644231271376,24.644231271376,24.644231271376,7.11874913313961,0.0,1.0
2025-05-30,24.6989,24.6989,24.6989,24.6989,7,24.2868932120591,24.2868932120591,24.2868932120591,24.2868932120591,7.11874913313961,0.0,1.0
2025-06-02,24.9668,24.9668,24.9668,24.9668,6,24.5503243240321,24.5503243240321,24.5503243240321,24.5503243240321,6.10178497126253,0.0,1.0
2025-06-03,25.0206,25.0206,25.0206,25.0206,9,24.6032268765672,24.6032268765672,24.6032268765672,24.6032268765672,9.15267745689379,0.0,1.0
2025-06-04,25.2899,25.2899,25.2899,25.2899,1,24.8680346348887,24.8680346348887,24.8680346348887,24.8680346348887,1.01696416187709,0.0,1.0
2025-06-05,25.4888,25.4888,25.4888,25.4888,2,25.0636167482573,25.0636167482573,25.0636167482573,25.0636167482573,2.03392832375417,0.0,1.0
2025-06-06,25.5498,25.5498,25.5498,25.5498,7,25.1235991962989,25.1235991962989,25.1235991962989,25.1235991962989,7.11874913313962,0.0,1.0
2025-06-09,25.7253,25.7253,25.7253,25.7253,4,25.2961716492712,25.2961716492712,25.2961716492712,25.2961716492712,4.06785664750835,0.0,1.0
2025-06-10,25.8596,25.8596,25.8596,25.8596,4,25.4282313668448,25.4282313668448,25.4282313668448,25.4282313668448,4.06785664750835,0.0,1.0
2025-06-11,25.9316,25.9316,25.9316,25.9316,34,25.4990303219103,25.4990303219103,25.4990303219103,25.4990303219103,34.576781503821,0.0,1.0
2025-06-12,26.0773,26.0773,26.0773,26.0773,20,25.642299874036,25.642299874036,25.642299874036,25.642299874036,20.3392832375418,0.0,1.0
2025-06-13,25.7167,25.7167,25.7167,25.7167,1,25.2877151074161,25.2877151074161,25.2877151074161,25.2877151074161,1.01696416187709,0.0,1.0
2025-06-16,25.9899,25.9899,25.9899,25.9899,0,25.556357809137,25.556357809137,25.556357809137,25.556357809137,0,0.0,1.0
2025-06-17,25.5562,25.5562,25.5562,25.5562,1,25.1298924367492,25.1298924367492,25.1298924367492,25.1298924367492,1.01696416187709,0.0,1.0
2025-06-18,25.7538,25.7538,25.7538,25.7538,1,25.3241962356513,25.3241962356513,25.3241962356513,25.3241962356513,1.01696416187709,0.0,1.0
2025-06-20,25.6977,25.6977,25.6977,25.6977,1,25.2690320498294,25.2690320498294,25.2690320498294,25.2690320498294,1.01696416187709,0.0,1.0
2025-06-23,25.8,25.8,25.8,25.8,9,25.3696255651517,25.3696255651517,25.3696255651517,25.3696255651517,9.15267745689378,0.0,1.0
2025-06-24,26.59,26.95,26.4543,26.4543,4252,26.1464474332319,26.5004422085596,26.0130110693097,26.0130110693097,4324.13161630138,0.0,1.0
2025-06-25,26.5151,26.5151,26.4438,26.4438,489,26.0727968535873,26.0727968535873,26.002686221696,26.002686221696,497.295475157896,0.0,1.0
2025-06-26,26.465,26.65,26.465,26.4905,1025,26.2784088189235,26.4621044785305,26.2784088189235,26.3037290314639,1032.27806473829,0.2592,1.0
2025-06-27,26.4418,26.56,26.41,26.43,3765,26.2553723902593,26.3727390225055,26.2237965957971,26.2436555860249,3791.73357438016,0.0,1.0
2025-06-30,26.6379,26.6379,26.6379,26.6379,13,26.4500897894427,26.4500897894427,26.4500897894427,26.4500897894427,13.0923071625344,0.0,1.0
2025-07-01,26.6321,26.6321,26.6321,26.6321,47,26.4443306822767,26.4443306822767,26.4443306822767,26.4443306822767,47.3337258953168,0.0,1.0
2025-07-02,26.8027,26.8027,26.8027,26.8027,27,26.6137278689197,26.6137278689197,26.6137278689197,26.6137278689197,27.1917148760331,0.0,1.0
2025-07-03,27.0882,27.0882,27.0882,27.0882,38,26.8972149544214,26.8972149544214,26.8972149544214,26.8972149544214,38.2698209366392,0.0,1.0
2025-07-07,26.525,26.68,26.525,26.6438,554,26.3379857896069,26.4918929638722,26.3379857896069,26.4559481915599,557.933705234159,0.0,1.0
2025-07-08,26.6165,26.7,26.59,26.59,580,26.428840669899,26.5117519541,26.4025275078472,26.4025275078472,584.118319559228,0.0,1.0
2025-07-09,26.555,26.555,26.555,26.555,36,26.3677742749485,26.3677742749485,26.3677742749485,26.3677742749485,36.2556198347108,0.0,1.0
2025-07-10,26.5365,26.5365,26.5365,26.5365,0,26.3494047089878,26.3494047089878,26.3494047089878,26.3494047089878,0,0.0,1.0
2025-07-11,26.3631,26.3631,26.3631,26.3631,84,26.1772272637129,26.1772272637129,26.1772272637129,26.1772272637129,84.5964462809917,0.0,1.0
2025-07-14,26.3112,26.3112,26.3068,26.3068,961,26.1256931840718,26.1256931840718,26.1213242062217,26.1213242062217,967.823629476583,0.0,1.0
2025-07-15,26.3503,26.49,26.3503,26.4,1768,26.1645175099671,26.3032325567082,26.1645175099671,26.2138671006832,1780.55377410468,0.0,1.0
2025-07-16,26.5456,26.69,26.31,26.31,8498,26.3584405495415,26.5018224589861,26.1245016446581,26.1245016446581,8558.34048209366,0.0,1.0
2025-07-17,26.659,27.16,26.58,26.58,26685,26.4710410241331,26.9685087293392,26.3925980127333,26.3925980127333,26874.4782024793,0.0,1.0
2025-07-18,30.4,30.4,26.63,26.63,4847,30.1856651462412,30.1856651462412,26.4422454883028,26.4422454883028,4881.41637052342,0.0,1.0
2025-07-21,26.829,27.06,26.69,26.8,42345,26.6398424410693,26.8692137782002,26.5018224589861,26.611046905239,42645.6728305785,0.0,1.0
2025-07-22,26.78,26.82,26.59,26.61,4442,26.5911879150112,26.6309058954668,26.4025275078472,26.422386498075,4473.54064738292,0.0,1.0
2025-07-23,27.0804,27.12,27.0804,27.11,3251,26.8894699482326,26.9287907488836,26.8894699482326,26.9188612537697,3274.08389118457,0.0,1.0
2025-07-24,26.8767,27.0099,26.83,26.89,9212,26.6872061327625,26.8194670076796,26.6408353905807,26.700412361264,9277.41027548211,0.0,1.0
2025-07-25,26.8466,26.91,26.83,26.84,6717,26.6573183524697,26.7202713514918,26.6408353905807,26.6507648856946,6764.69440082645,0.0,1.0
2025-07-28,26.5305,26.54,26.42,26.51,10146,26.3434470119195,26.3528800322777,26.233726090911,26.323091546936,10218.0421900826,0.0,1.0
2025-07-29,26.7349,26.74,26.65,26.65,2450,26.5464058920475,26.5514699345556,26.4621044785305,26.4621044785305,2467.39634986226,0.0,1.0
2025-07-30,26.71,26.71,26.64,26.64,3771,26.5216814492139,26.5216814492139,26.4521749834167,26.4521749834167,3797.77617768595,0.0,1.0
2025-07-31,26.3689,26.41,26.3689,26.41,614,26.182986370879,26.2237965957971,26.182986370879,26.2237965957971,618.35973829201,0.0,1.0
2025-08-01,26.3086,26.3086,26.23,26.23,1666,26.1231115153422,26.1231115153422,26.045065683747,26.045065683747,1677.82951790633,0.0,1.0
2025-08-04,26.695,26.73,26.695,26.72,2058,26.5067872065431,26.5415404394417,26.5067872065431,26.5316109443278,2072.6129338843,0.0,1.0
2025-08-05,26.7608,26.7608,26.64,26.74,889,26.5721232843925,26.5721232843925,26.4521749834167,26.5514699345556,895.312389807163,0.0,1.0
2025-08-06,27.0051,27.07,26.85,26.85,1749,26.814700850025,26.8791432733141,26.6606943808085,26.6606943808085,1761.41886363636,0.0,1.0
2025-08-07,27.4667,27.4667,27.42,27.42,165,27.2730463444824,27.2730463444824,27.2266756023005,27.2266756023005,166.171590909091,0.0,1.0
2025-08-08,27.5451,27.61,27.5451,27.59,1698,27.3508935861753,27.4153360094645,27.3508935861753,27.3954770192367,1710.05673553719,0.0,1.0
2025-08-11,27.3563,27.3563,27.3563,27.3563,70,27.163424718425,27.163424718425,27.163424718425,27.163424718425,70.497038567493,0.0,1.0
2025-08-12,27.8236,27.8236,27.8236,27.8236,101,27.6274300250973,27.6274300250973,27.6274300250973,27.6274300250973,101.717155647383,0.0,1.0
2025-08-13,27.8911,27.8911,27.8911,27.8911,6,27.6944541171161,27.6944541171161,27.6944541171161,27.6944541171161,6.04260330578512,0.0,1.0
2025-08-14,27.5886,27.66,27.5886,27.63,789,27.3940868899207,27.464983485034,27.3940868899207,27.4351949996923,794.602334710745,0.0,1.0
2025-08-15,27.5546,27.5546,27.5546,27.5546,16,27.3603266065335,27.3603266065335,27.3603266065335,27.3603266065335,16.113608815427,0.0,1.0
2025-08-18,27.4778,27.4778,27.4778,27.4778,0,27.2840680840588,27.2840680840588,27.2840680840588,27.2840680840588,0,0.0,1.0
2025-08-19,27.0749,27.0749,27.0749,27.0749,64,26.88400872592,26.88400872592,26.88400872592,26.88400872592,64.4544352617079,0.0,1.0
2025-08-20,27.0448,27.0448,27.0448,27.0448,64,26.8541209456271,26.8541209456271,26.8541209456271,26.8541209456271,64.454435261708,0.0,1.0
2025-08-21,26.9641,26.9641,26.9641,26.9641,2,26.773989920058,26.773989920058,26.773989920058,26.773989920058,2.01420110192837,0.0,1.0
2025-08-22,27.4251,27.4251,27.4251,27.4251,34,27.2317396448086,27.2317396448086,27.2317396448086,27.2317396448086,34.2414187327823,0.0,1.0
2025-08-25,27.3284,27.3284,27.3284,27.3284,22,27.1357214270572,27.1357214270572,27.1357214270572,27.1357214270572,22.1562121212121,0.0,1.0
2025-08-26,27.2101,27.2101,27.2046,27.2046,2323,27.0182554998598,27.0182554998598,27.0127942775472,27.0127942775472,2339.49457988981,0.0,1.0
2025-08-27,27.3249,27.3249,27.19,27.19,181,27.1322461037673,27.1322461037673,26.9982972146809,26.9982972146809,182.285199724518,0.0,1.0
2025-08-28,27.4773,27.4773,27.4773,27.4773,3,27.2835716093031,27.2835716093031,27.2835716093031,27.2835716093031,3.02130165289256,0.0,1.0
2025-08-29,27.2077,27.2077,27.2077,27.2077,2,27.0158724210325,27.0158724210325,27.0158724210325,27.0158724210325,2.01420110192837,0.0,1.0
2025-09-02,27.105,27.105,27.105,27.105,110,26.9138965062128,26.9138965062128,26.9138965062128,26.9138965062128,110.781060606061,0.0,1.0
2025-09-03,27.297,27.297,27.297,27.297,12,27.1045428123996,27.1045428123996,27.1045428123996,27.1045428123996,12.0852066115702,0.0,1.0
2025-09-04,27.2705,27.2705,27.2705,27.2705,12,27.0782296503477,27.0782296503477,27.0782296503477,27.0782296503477,12.0852066115703,0.0,1.0
2025-09-05,27.6802,27.6802,27.6802,27.6802,1,27.485041065164,27.485041065164,27.485041065164,27.485041065164,1.00710055096419,0.0,1.0
2025-09-08,27.9385,27.9385,27.9385,27.9385,16,27.7415199239559,27.7415199239559,27.7415199239559,27.7415199239559,16.113608815427,0.0,1.0
2025-09-09,28.0199,28.0199,28.0199,28.0199,34,27.822346014183,27.822346014183,27.822346014183,27.822346014183,34.2414187327824,0.0,1.0
2025-09-10,28.38,28.38,28.38,28.38,2,28.1799071332344,28.1799071332344,28.1799071332344,28.1799071332344,2.01420110192837,0.0,1.0
2025-09-11,28.7956,28.7956,28.7956,28.7956,28,28.5925769501679,28.5925769501679,28.5925769501679,28.5925769501679,28.1988154269972,0.0,1.0
2025-09-12,28.8574,28.8574,28.8574,28.8574,25,28.6539412299718,28.6539412299718,28.6539412299718,28.6539412299718,25.1775137741046,0.0,1.0
2025-09-15,29.1282,29.1282,29.1282,29.1282,0,28.922831957656,28.922831957656,28.922831957656,28.922831957656,0,0.0,1.0
2025-09-16,29.3893,29.3893,29.3893,29.3893,2,29.1820910750798,29.1820910750798,29.1820910750798,29.1820910750798,2.01420110192838,0.0,1.0
2025-09-17,29.2817,29.2817,29.2817,29.2817,14,29.0752497076543,29.0752497076543,29.0752497076543,29.0752497076543,14.0994077134986,0.0,1.0
2025-09-18,29.4707,29.4707,29.42,29.42,4503,29.2629171653069,29.2629171653069,29.2125746250795,29.2125746250795,4534.97378099174,0.0,1.0
2025-09-19,29.5,29.5,29.5,29.5,29,29.2920105859907,29.2920105859907,29.2920105859907,29.2920105859907,29.2059159779614,0.0,1.0
2025-09-22,29.75,29.75,29.75,29.75,10,29.540247963838,29.540247963838,29.540247963838,29.540247963838,10.0710055096419,0.0,1.0
2025-09-23,29.96,29.96,29.96,29.96,0,29.7487673612298,29.7487673612298,29.7487673612298,29.7487673612298,0,0.0,1.0
2025-09-24,29.5978,29.5978,29.5978,29.5978,0,29.3891210482046,29.3891210482046,29.3891210482046,29.3891210482046,0,0.0,1.0
2025-09-25,29.04,29.04,29.04,29.04,100,29.04,29.04,29.04,29.04,100,0.2062,1.0
2025-09-26,29.1623,29.1623,29.1623,29.1623,40,29.1623,29.1623,29.1623,29.1623,40,0.0,1.0
2025-09-29,29.4148,29.47,29.4148,29.47,2633,29.4148,29.47,29.4148,29.47,2633,0.0,1.0
2025-09-30,29.5188,29.5188,29.5188,29.5188,5,29.5188,29.5188,29.5188,29.5188,5,0.0,1.0
2025-10-01,29.8617,29.93,29.8617,29.9,1199,29.8617,29.93,29.8617,29.9,1199,0.0,1.0
2025-10-02,29.9379,29.98,29.9379,29.98,179,29.9379,29.98,29.9379,29.98,179,0.0,1.0
2025-10-03,30.1981,30.1981,30.1981,30.1981,2,30.1981,30.1981,30.1981,30.1981,2,0.0,1.0
2025-10-06,30.3253,30.3253,30.29,30.29,106,30.3253,30.3253,30.29,30.29,106,0.0,1.0
2025-10-07,30.0261,30.0261,30.0261,30.0261,13,30.0261,30.0261,30.0261,30.0261,13,0.0,1.0
2025-10-08,30.5357,30.5357,30.5357,30.5357,138,30.5357,30.5357,30.5357,30.5357,138,0.0,1.0
2025-10-09,30.2135,30.2135,30.18,30.18,120,30.2135,30.2135,30.18,30.18,120,0.0,1.0
2025-10-10,29.3196,29.3196,29.3196,29.3196,12,29.3196,29.3196,29.3196,29.3196,12,0.0,1.0
2025-10-13,30.3799,30.3799,30.3799,30.3799,83,30.3799,30.3799,30.3799,30.3799,83,0.0,1.0
2025-10-14,30.01,30.2,30.01,30.2,230,30.01,30.2,30.01,30.2,230,0.0,1.0
2025-10-15,30.6187,30.6187,30.6187,30.6187,94,30.6187,30.6187,30.6187,30.6187,94,0.0,1.0
2025-10-16,31.0641,31.0641,31.0641,31.0641,111,31.0641,31.0641,31.0641,31.0641,111,0.0,1.0
2025-10-17,30.9579,31.06,30.92,30.92,1685,30.9579,31.06,30.92,30.92,1685,0.0,1.0
2025-10-20,31.3467,31.3538,31.05,31.05,2329,31.3467,31.3538,31.05,31.05,2329,0.0,1.0
2025-10-21,30.825,30.825,30.77,30.77,566,30.825,30.825,30.77,30.77,566,0.0,1.0
2025-10-22,30.7546,30.7546,30.7546,30.7546,32,30.7546,30.7546,30.7546,30.7546,32,0.0,1.0
2025-10-23,31.1281,31.1281,31.11,31.11,451,31.1281,31.1281,31.11,31.11,451,0.0,1.0
2025-10-24,31.2629,31.2629,31.2629,31.2629,30,31.2629,31.2629,31.2629,31.2629,30,0.0,1.0
2025-10-27,31.4757,31.4757,31.39,31.45,504,31.4757,31.4757,31.39,31.45,504,0.0,1.0
2025-10-28,31.6684,31.74,31.6684,31.74,522,31.6684,31.74,31.6684,31.74,522,0.0,1.0
2025-10-29,31.804,31.99,31.76,31.99,3008,31.804,31.99,31.76,31.99,3008,0.0,1.0
2025-10-30,31.532,31.5868,31.532,31.5868,2325,31.532,31.5868,31.532,31.5868,2325,0.0,1.0
2025-10-31,31.6092,31.6092,31.6092,31.6092,64,31.6092,31.6092,31.6092,31.6092,64,0.0,1.0
2025-11-03,32.0345,32.13,32.03,32.13,488,32.0345,32.13,32.03,32.13,488,0.0,1.0
2025-11-04,31.2443,31.47,31.2443,31.3299,1708,31.2443,31.47,31.2443,31.3299,1708,0.0,1.0
2025-11-05,31.8019,31.8019,31.8019,31.8019,85,31.8019,31.8019,31.8019,31.8019,85,0.0,1.0
2025-11-06,31.4088,31.49,31.4088,31.49,17494,31.4088,31.49,31.4088,31.49,17494,0.0,1.0
2025-11-07,31.4012,31.4012,31.08,31.21,4921,31.4012,31.4012,31.08,31.21,4921,0.0,1.0
2025-11-10,32.1571,32.165,31.94,31.94,5694,32.1571,32.165,31.94,31.94,5694,0.0,1.0
2025-11-11,32.291,32.358,32.291,32.358,1509,32.291,32.358,32.291,32.358,1509,0.0,1.0
2025-11-12,32.2733,32.32,32.26,32.29,1397,32.2733,32.32,32.26,32.29,1397,0.0,1.0
2025-11-13,31.9794,32.47,31.9794,32.47,210,31.9794,32.47,31.9794,32.47,210,0.0,1.0
2025-11-14,31.9002,32.11,31.9002,31.94,39864,31.9002,32.11,31.9002,31.94,39864,0.0,1.0
2025-11-17,31.3917,31.778,31.3393,31.73,2311,31.3917,31.778,31.3393,31.73,2311,0.0,1.0
2025-11-18,31.2236,31.39,31.05,31.05,1172,31.2236,31.39,31.05,31.05,1172,0.0,1.0
2025-11-19,31.0283,31.21,30.96,31.2045,97853,31.0283,31.21,30.96,31.2045,97853,0.0,1.0
2025-11-20,30.5224,31.43,30.5224,31.32,51276,30.5224,31.43,30.5224,31.32,51276,0.0,1.0
2025-11-21,30.586,30.65,30.24,30.35,91587,30.586,30.65,30.24,30.35,91587,0.0,1.0
2025-11-24,30.8801,30.8801,30.69,30.73,164309,30.8801,30.8801,30.69,30.73,164309,0.0,1.0
2025-11-25,31.0649,31.0649,30.75,30.75,966,31.0649,31.0649,30.75,30.75,966,0.0,1.0
2025-11-26,31.6397,31.6397,31.6397,31.6397,268,31.6397,31.6397,31.6397,31.6397,268,0.0,1.0