date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-28,25.0148,25.03,25.0129,25.0129,375,23.1140541817684,23.128099212053,23.1122985529828,23.1122985529828,405.837501557778,0.0,1.0
2023-03-29,24.965,25.06,24.965,25.01,6024,23.0680382272833,23.155819666562,23.0680382272833,23.1096189090469,6519.37362502417,0.0,1.0
2023-03-30,25.0364,25.069,24.9312,24.97,3409,23.1340129090149,23.1641358029147,23.0368065152031,23.0726583030348,3689.33344749458,0.0,1.0
2023-03-31,24.915,25.0,24.9,25.0,3610,23.0218374697683,23.1003787575439,23.0079772425137,23.1003787575439,3906.86234832954,0.0,1.0
2023-04-03,24.925,24.945,24.89,24.945,4406,23.0310776212713,23.0495579242773,22.9987370910107,23.0495579242773,4768.32008496952,0.0,1.0
2023-04-04,25.045,25.59,24.9815,25.01,5943,23.1419594393075,23.6455476962219,23.0832844772633,23.1096189090469,6431.71272468767,0.0,1.0
2023-04-05,25.085,25.29,25.085,25.28,1415,23.1789200453196,23.3683431511314,23.1789200453196,23.3591029996284,1531.36017254468,0.0,1.0
2023-04-06,25.123,25.149,25.05,25.09,2524,23.214032621031,23.2380570149389,23.146579515059,23.1835401210711,2731.55694381822,0.0,1.0
2023-04-10,25.0301,25.059,25.0301,25.059,113,23.128191613568,23.1548956514117,23.128191613568,23.1548956514117,122.292367136077,0.0,1.0
2023-04-11,25.17,25.189,25.1482,25.1482,678,23.2574613330952,23.2750176209509,23.2373178028186,23.2373178028186,733.754202816464,0.0,1.0
2023-04-12,25.3344,25.38,25.3344,25.37,530,23.4093694238048,23.4515045146586,23.4093694238048,23.4422643631556,573.583668868327,0.0,1.0
2023-04-13,25.45,25.45,25.45,25.45,15116,23.5161855751797,23.5161855751797,23.5161855751797,23.5161855751797,16359.0391294597,0.0,1.0
2023-04-14,25.195,25.3966,25.195,25.3966,1800,23.2805617118527,23.4668431661536,23.2805617118527,23.4668431661536,1948.02000747734,0.0,1.0
2023-04-17,24.83,25.0,24.83,25.0,831,22.9432961819926,23.1003787575439,22.9432961819926,23.1003787575439,899.335903452038,0.0,1.0
2023-04-18,24.725,24.7912,24.725,24.7723,2629,22.8462745912109,22.9074443941609,22.8462745912109,22.8899805078202,2845.1914442544,0.0,1.0
2023-04-19,24.9,24.9,24.661,24.72,1853,23.0079772425137,23.0079772425137,22.7871376215916,22.8416545154594,2005.37837436417,0.0,1.0
2023-04-20,24.7301,24.7301,24.702,24.73,2276,22.8509870684775,22.8509870684775,22.825022242754,22.8508946669624,2463.16307612134,0.0,1.0
2023-04-21,25.03,25.03,24.89,24.89,427,23.128099212053,23.128099212053,22.9987370910107,22.9987370910107,462.113635107123,0.0,1.0
2023-04-24,25.03,25.03,25.03,25.03,297,23.128099212053,23.128099212053,23.128099212053,23.128099212053,321.42330123376,0.0,1.0
2023-04-25,25.055,25.07,25.055,25.07,671,23.1511995908105,23.165059818065,23.1511995908105,23.165059818065,726.178569454052,0.0,1.0
2023-04-26,25.0705,25.0705,25.07,25.07,568,23.1655218256402,23.1655218256402,23.165059818065,23.165059818065,614.708535692848,0.0,1.0
2023-04-27,25.255,25.255,25.21,25.23,404,23.3360026208708,23.3360026208708,23.2944219391073,23.3129022421133,437.222268344914,0.0,1.0
2023-04-28,25.205,25.2716,25.18,25.2716,1228,23.2898018633558,23.3513412723659,23.2667014845982,23.3513412723659,1328.98253843454,0.0,1.0
2023-05-01,25.175,25.22,25.15,25.2,513,23.2620814088467,23.3036620906103,23.2389810300892,23.2851817876043,555.185702131041,0.0,1.0
2023-05-02,25.53,25.57,25.22,25.22,1059,23.5901067872038,23.6270673932159,23.3036620906103,23.3036620906103,1146.08510439917,0.0,1.0
2023-05-03,25.4146,25.55,25.35,25.54,2019,23.483475438859,23.6085870902099,23.4237840601495,23.5993469387068,2185.02910838708,0.0,1.0
2023-05-04,25.4306,25.4699,25.31,25.4699,1268,23.4982596812638,23.5345734766707,23.3868234541374,23.5345734766707,1372.27187193404,0.0,1.0
2023-05-05,25.0188,25.04,24.99,25.04,2606,23.1177502423696,23.137339363556,23.0911386060409,23.137339363556,2820.30007749219,0.0,1.0
2023-05-08,25.0042,25.04,24.87,24.87,4199,23.1042596211752,23.137339363556,22.9802567880047,22.9802567880047,4544.29778410963,0.0,1.0
2023-05-09,25.16,25.16,25.16,25.16,308,23.2482211815922,23.2482211815922,23.2482211815922,23.2482211815922,333.327867946122,0.0,1.0
2023-05-10,25.17,25.24,25.17,25.24,614,23.2574613330952,23.3221423936163,23.2574613330952,23.3221423936163,664.49126921727,0.0,1.0
2023-05-11,25.2083,25.2083,25.2083,25.2083,411,23.2928511133518,23.2928511133518,23.2928511133518,23.2928511133518,444.797901707325,0.0,1.0
2023-05-12,25.22,25.22,25.208,25.208,363,23.3036620906103,23.3036620906103,23.2925739088067,23.2925739088067,392.85070150793,0.0,1.0
2023-05-15,25.015,25.06,25.0,25.0,12823,23.1142389847984,23.155819666562,23.1003787575439,23.1003787575439,13877.4780866011,0.0,1.0
2023-05-16,25.4656,25.4656,25.4656,25.4656,206,23.5306002115244,23.5306002115244,23.5306002115244,23.5306002115244,222.940067522406,0.0,1.0
2023-05-17,25.7706,25.81,25.525,25.525,351,23.8124248323664,23.8488310292883,23.5854867114523,23.5854867114523,379.863901458081,0.0,1.0
2023-05-18,25.8,25.83,25.76,25.77,6974,23.8395908777853,23.8673113322944,23.8026302717732,23.8118704232763,7547.4952956372,0.0,1.0
2023-05-19,25.9802,25.9802,25.64,25.67,12446,24.0060984078697,24.0060984078697,23.691748453737,23.7194689082461,13469.4761183683,0.0,1.0
2023-05-22,25.8101,25.8101,25.75,25.76,641,23.8489234308034,23.8489234308034,23.7933901202702,23.8026302717732,693.711569329428,0.0,1.0
2023-05-23,25.7952,25.83,25.79,25.83,1628,23.8351556050639,23.8673113322944,23.8303507262823,23.8673113322944,1761.8758734295,0.0,1.0
2023-05-24,25.92,25.92,25.87,25.88,1984,23.9504726958215,23.9504726958215,23.9042719383064,23.9135120898094,2147.15094157502,0.0,1.0
2023-05-25,25.805,25.86,25.771,25.771,51238,23.8442109535368,23.8950317868034,23.8127944384266,23.8127944384266,55451.4717461799,0.0,1.0
2023-05-26,25.74,25.79,25.7089,25.78,867,23.7841499687672,23.8303507262823,23.7554130975928,23.8211105747793,938.296303601584,0.0,1.0
2023-05-30,25.795,25.82,25.795,25.82,897,23.8349708020338,23.8580711807913,23.8349708020338,23.8580711807913,970.763303726206,0.0,1.0
2023-05-31,25.655,25.746,25.655,25.746,427,23.7056086809916,23.789694059669,23.7056086809916,23.789694059669,462.113635107123,0.0,1.0
2023-06-01,25.505,25.505,25.505,25.505,83,23.5670064084463,23.5670064084463,23.5670064084463,23.5670064084463,89.825367011455,0.0,1.0
2023-06-02,25.5468,25.5468,25.5468,25.5468,124,23.6056302417289,23.6056302417289,23.6056302417289,23.6056302417289,134.196933848439,0.0,1.0
2023-06-05,25.535,26.17,25.535,25.63,2426,23.5947268629553,24.181476483397,23.5947268629553,23.682508302234,2625.49807674446,0.0,1.0
2023-06-06,25.455,25.4889,25.455,25.4889,377,23.5208056509312,23.5521297645264,23.5208056509312,23.5521297645264,408.001968232753,0.0,1.0
2023-06-07,25.49,25.49,25.4206,25.431,4281,23.5531461811918,23.5531461811918,23.4890195297608,23.498629287324,4633.04091778359,0.0,1.0
2023-06-08,25.4601,25.4831,25.4601,25.4831,373,23.5255181281977,23.5467704766547,23.5255181281977,23.5467704766547,403.673034882805,0.0,1.0
2023-06-09,25.41,25.51,25.41,25.4747,4290,23.4792249691676,23.5716264841978,23.4792249691676,23.5390087493921,4642.78101782099,0.0,1.0
2023-06-12,25.285,25.39,25.25,25.39,7119,23.3637230753799,23.4607446661616,23.3313825451193,23.4607446661616,7704.41912957287,0.0,1.0
2023-06-13,25.33,25.36,25.3101,25.3101,2672,23.4053037571435,23.4330242116525,23.3869158556525,23.3869158556525,2891.72747776636,0.0,1.0
2023-06-14,25.3604,25.3999,25.34,25.38,3077,23.4333938177127,23.4698924161496,23.4145439086465,23.4515045146586,3330.03197944875,0.0,1.0
2023-06-15,25.31,25.38,25.2936,25.38,3033,23.3868234541374,23.4515045146586,23.3716696056725,23.4515045146586,3282.41371259932,0.0,1.0
2023-06-16,25.3234,25.33,25.27,25.2711,10883,23.3992052571515,23.4053037571435,23.3498628481254,23.3508792647907,11777.9454118755,0.0,1.0
2023-06-20,25.2841,25.3,25.2001,25.25,6164,23.3628914617446,23.3775833026344,23.2852741891193,23.3313825451193,6670.8862922724,0.0,1.0
2023-06-21,25.23,25.23,25.2191,25.2191,120,23.3129022421133,23.3129022421133,23.302830476975,23.302830476975,129.868000498489,0.0,1.0
2023-06-22,25.1224,25.1224,25.04,25.04,1089,23.2134782119408,23.2134782119408,23.137339363556,23.137339363556,1178.55210452379,0.0,1.0
2023-06-23,25.0275,25.04,24.88,24.88,4205,23.1257891741772,23.137339363556,22.9894969395077,22.9894969395077,4550.79118413456,0.0,1.0
2023-06-26,25.0584,25.1503,24.985,25.1503,15426,23.1543412423215,23.2392582346343,23.0865185302894,23.2392582346343,16694.5314640808,0.0,1.0
2023-06-27,24.6426,24.75,24.64,24.74,9125,22.8625372578562,22.9621791991081,22.8601250693343,22.9529015509469,9835.46674911292,0.1,1.0
2023-06-28,24.4306,24.53,24.4306,24.4801,1359,22.6658511168376,22.7580709395605,22.6658511168376,22.7117754752358,1464.81088351172,0.0,1.0
2023-06-29,24.51,24.535,24.48,24.535,632,22.739515643238,22.7627097636411,22.7116826987542,22.7627097636411,681.207121691984,0.0,1.0
2023-06-30,24.705,24.705,24.58,24.58,1442,22.9204297823825,22.9204297823825,22.8044591803668,22.8044591803668,1554.27321120228,0.0,1.0
2023-07-03,24.65,24.6501,24.65,24.65,380,22.8694027174956,22.8694954939772,22.8694027174956,22.8694027174956,409.586560511003,0.0,1.0
2023-07-05,24.72,24.72,24.72,24.72,319,22.9343462546243,22.9343462546243,22.9343462546243,22.9343462546243,343.83713895529,0.0,1.0
2023-07-06,24.705,24.729,24.66,24.661,1081,22.9204297823825,22.9426961379695,22.8786803656568,22.8796081304729,1165.16597871683,0.0,1.0
2023-07-07,24.71,24.71,24.69,24.7,1064,22.9250686064631,22.9250686064631,22.9065133101406,22.9157909583018,1146.84236943081,0.0,1.0
2023-07-10,24.79,24.8,24.71,24.71,573,22.9992897917531,23.0085674399144,22.9250686064631,22.9250686064631,617.613418875804,0.0,1.0
2023-07-11,24.885,24.9,24.86,24.86,684,23.0874274492851,23.101343921527,23.0642333288819,23.0642333288819,737.255808919805,0.0,1.0
2023-07-12,24.9397,24.9397,24.805,24.82,7449,23.1381761847271,23.1381761847271,23.013206263995,23.0271227362369,8028.97444538544,0.0,1.0
2023-07-13,24.9505,25.05,24.86,25.05,2498,23.1481960447413,23.2405086439458,23.0642333288819,23.2405086439458,2692.49270567496,0.0,1.0
2023-07-14,24.74,24.83,24.7,24.8,1721,22.9529015509469,23.0364003843982,22.9157909583018,23.0085674399144,1854.99597536694,0.0,1.0
2023-07-17,24.61,24.72,24.58,24.72,1458,22.8322921248505,22.9343462546243,22.8044591803668,22.9343462546243,1571.51896111854,0.0,1.0
2023-07-18,24.785,24.81,24.68,24.68,12807,22.9946509676725,23.0178450880757,22.8972356619793,22.8972356619793,13804.1449485906,0.0,1.0
2023-07-19,24.91,25.05,24.83,24.96,6119,23.1106215696882,23.2405086439458,23.0364003843982,23.1570098104945,6595.42148359692,0.0,1.0
2023-07-20,25.0,25.04,24.97,25.02,51841,23.1941204031395,23.2312309957845,23.1662874586557,23.212675699462,55877.3075880288,0.0,1.0
2023-07-21,25.155,25.189,25.0314,25.09,4643,23.337923949639,23.3694679533872,23.2232522183659,23.2776192365908,5004.5010538226,0.0,1.0
2023-07-24,25.6501,25.79,25.459,25.459,11073,23.7972603101028,23.9270546078787,23.6199644537412,23.6199644537412,11935.1368014167,0.0,1.0
2023-07-25,25.72,25.72,25.54,25.54,1501,23.8621110707499,23.8621110707499,23.6951134038473,23.6951134038473,1617.86691401847,0.0,1.0
2023-07-26,25.6551,25.7299,25.64,25.66,2759,23.8018991341834,23.8712959424296,23.7878898854599,23.8064451817824,2973.81400118383,0.0,1.0
2023-07-27,25.6706,25.77,25.6706,25.76,1215,23.8162794888333,23.9084993115562,23.8162794888333,23.899221663395,1309.59913426545,0.0,1.0
2023-07-28,25.8004,25.8004,25.67,25.8,329,23.9367033619664,23.9367033619664,23.8157228299437,23.93633225604,354.615732652948,0.0,1.0
2023-07-31,25.7411,25.7411,25.6,25.651,7670,23.8816869083702,23.8816869083702,23.7507792928149,23.7980952984373,8267.18136610367,0.0,1.0
2023-08-01,25.6496,25.65,25.56,25.62,2688,23.7967964276947,23.7971675336211,23.7136687001698,23.7693345891374,2897.28598593046,0.0,1.0
2023-08-02,25.33,25.4999,25.3,25.4999,1427,23.500282792461,23.6579100347207,23.4724498479772,23.6579100347207,1538.10532065579,0.0,1.0
2023-08-03,25.6128,25.6128,25.599,25.599,279,23.7626546824613,23.7626546824613,23.7498515279987,23.7498515279987,300.722764164657,0.0,1.0
2023-08-04,25.64,25.82,25.64,25.65,4454,23.7878898854599,23.9548875523625,23.7878898854599,23.7971675336211,4800.78563293686,0.0,1.0
2023-08-07,25.78,25.84,25.688,25.84,3511,23.9177769597175,23.973442848685,23.8324225966339,23.973442848685,3784.36424724771,0.0,1.0
2023-08-08,25.91,25.98,25.64,25.64,1228,24.0383863858138,24.1033299229426,23.7878898854599,23.7878898854599,1323.6113060724,0.0,1.0
2023-08-09,26.3,26.3,26.121,26.1418,3178,24.4002146641028,24.4002146641028,24.2341447620163,24.2534422701917,3425.4370771157,0.0,1.0
2023-08-10,26.0382,26.17,26.0382,26.17,1581,24.1573258352411,24.2796052380064,24.1573258352411,24.2796052380064,1704.09566359973,0.0,1.0
2023-08-11,26.1051,26.18,25.98,25.99,3265,24.2193933014399,24.2888828861677,24.1033299229426,24.1126075711038,3519.21084228533,0.0,1.0
2023-08-14,26.0897,26.09,26.05,26.05,3820,24.2051057232716,24.2053840527164,24.1682734600714,24.1682734600714,4117.42279250534,0.0,1.0
2023-08-15,25.957,25.957,25.89,25.899,1369,24.0819913321717,24.0819913321717,24.0198310894913,24.0281809728364,1475.58947720938,0.0,1.0
2023-08-16,25.83,25.919,25.83,25.919,575,23.9641652005237,24.0467362691589,23.9641652005237,24.0467362691589,619.769137615335,0.0,1.0
2023-08-17,25.9065,25.9065,25.9065,25.9065,168,24.0351392089574,24.0351392089574,24.0351392089574,24.0351392089574,181.080374120654,0.0,1.0
2023-08-18,25.915,25.915,25.81,25.81,822,24.0430252098944,24.0430252098944,23.9456099042012,23.9456099042012,886.000401947487,0.0,1.0
2023-08-21,25.747,25.9485,25.747,25.91,719,23.8871607207853,24.0741053312346,23.8871607207853,24.0383863858138,774.98088686161,0.0,1.0
2023-08-22,25.615,25.77,25.57,25.77,2629,23.7646957650567,23.9084993115562,23.7229463483311,23.9084993115562,2833.69228311429,0.0,1.0
2023-08-23,25.315,25.37,25.315,25.37,1176,23.4863663202191,23.537393385106,23.4863663202191,23.537393385106,1267.56261884458,0.0,1.0
2023-08-24,25.3652,25.37,25.28,25.2901,6635,23.5329401139886,23.537393385106,23.4538945516547,23.4632649762975,7151.59691839606,0.0,1.0
2023-08-25,25.5778,25.5778,25.5778,25.5778,30,23.7301829138969,23.7301829138969,23.7301829138969,23.7301829138969,32.3357810929739,0.0,1.0
2023-08-28,25.53,25.6,25.53,25.6,743,23.6858357556861,23.7507792928149,23.6858357556861,23.7507792928149,800.849511735987,0.0,1.0
2023-08-29,25.58,25.58,25.53,25.56,2214,23.7322239964923,23.7322239964923,23.6858357556861,23.7136687001698,2386.38064466148,0.0,1.0
2023-08-30,25.48,25.5376,25.4517,25.5376,107212,23.6394475148798,23.6928867682886,23.6131917705834,23.6928867682886,115559.458751331,0.0,1.0
2023-08-31,25.57,25.57,25.52,25.54,1593,23.7229463483311,23.7229463483311,23.6765581075248,23.6951134038473,1717.02997603692,0.0,1.0
2023-09-01,25.7219,25.7598,25.66,25.66,2239,23.8638738239006,23.8990361104317,23.8064451817824,23.8064451817824,2413.32712890562,0.0,1.0
2023-09-05,25.7,25.73,25.6809,25.72,5374,23.8435557744274,23.8713887189112,23.8258354664394,23.8621110707499,5792.41625312141,0.0,1.0
2023-09-06,25.66,25.66,25.64,25.64,400,23.8064451817824,23.8064451817824,23.7878898854599,23.7878898854599,431.143747906319,0.0,1.0
2023-09-07,25.52,25.58,25.48,25.56,14488,23.6765581075248,23.7322239964923,23.6394475148798,23.7136687001698,15616.0265491669,0.0,1.0
2023-09-08,25.56,25.56,25.54,25.5401,2738,23.7136687001698,23.7136687001698,23.6951134038473,23.6952061803289,2951.17895441876,0.0,1.0
2023-09-11,25.6449,25.6989,25.62,25.68,1771,23.7924359330589,23.8425352331297,23.7693345891374,23.8250004781049,1908.88894385523,0.0,1.0
2023-09-12,25.7034,25.79,25.7034,25.71,5180,23.8467101748022,23.9270546078787,23.8467101748022,23.8528334225887,5583.31153538685,0.0,1.0
2023-09-13,25.82,25.82,25.77,25.77,1427,23.9548875523625,23.9548875523625,23.9084993115562,23.9084993115562,1538.10532065579,0.0,1.0
2023-09-14,26.085,26.1,26.0,26.03,14521,24.2007452286358,24.2146617008777,24.1218852192651,24.1497181637489,15651.5959083691,0.0,1.0
2023-09-15,25.925,25.96,25.6501,25.96,19382,24.0523028580557,24.0847746266201,23.7972603101028,24.0847746266201,20891.0703048007,0.0,1.0
2023-09-18,25.7891,25.7891,25.73,25.731,639,23.9262196195442,23.9262196195442,23.8713887189112,23.8723164837273,688.752137280345,0.0,1.0
2023-09-19,25.8,25.9091,25.7299,25.899,4834,23.93633225604,24.0375513974793,23.8712959424296,24.0281809728364,5210.37219344786,0.0,1.0
2023-09-20,25.4162,25.621,25.41,25.56,931,23.580256119611,23.7702623539535,23.574503977751,23.7136687001698,1003.48707325196,0.0,1.0
2023-09-21,25.5814,25.621,25.58,25.621,699,23.7335228672349,23.7702623539535,23.7322239964923,23.7702623539535,753.423699466294,0.0,1.0
2023-09-22,25.48,25.6899,25.445,25.6899,2382,23.6394475148798,23.8341853497846,23.6069757463154,23.8341853497846,2567.46101878213,0.0,1.0
2023-09-25,25.36,25.44,25.35,25.41,3438,23.5281157369447,23.6023369222348,23.5188380887835,23.574503977751,3705.68051325482,0.0,1.0
2023-09-26,25.44,25.44,25.35,25.36,6825,23.6023369222348,23.6023369222348,23.5188380887835,23.5281157369447,7356.39019865156,0.0,1.0
2023-09-27,25.64,25.64,25.49,25.51,17139,23.8806663670724,23.8806663670724,23.7409588805256,23.7595865453985,18401.662384343,0.1,1.0
2023-09-28,25.34,25.54,25.34,25.54,21248,23.6012513939788,23.7875280427079,23.6012513939788,23.7875280427079,22813.38014718,0.0,1.0
2023-09-29,25.4636,25.47,25.26,25.3,18551,23.7163703628934,23.7223312156527,23.5267407344871,23.5639960642329,19917.6870816235,0.0,1.0
2023-10-02,25.37,25.4901,25.37,25.4901,9662,23.6291928912881,23.74105201885,23.6291928912881,23.74105201885,10373.8177231765,0.0,1.0
2023-10-03,25.372,25.4,25.34,25.4,2627,23.6310556577754,23.6571343885975,23.6012513939788,23.6571343885975,2820.53603382163,0.0,1.0
2023-10-04,25.13,25.31,25.13,25.3,9551,23.4056609128132,23.5733098966694,23.4056609128132,23.5639960642329,10254.6401442826,0.0,1.0
2023-10-05,24.84,25.07,24.84,25.07,1312,23.135559772156,23.3497779181945,23.135559772156,23.3497779181945,1408.65750908792,0.0,1.0
2023-10-06,24.64,24.6899,24.6,24.661,58998,22.9492831234269,22.9957591472848,22.9120277936811,22.9688421715434,63344.4936899155,0.0,1.0
2023-10-09,24.5117,24.6099,24.5117,24.6099,3052,22.8297866532671,22.9212484877931,22.8297866532671,22.9212484877931,3276.84658364051,0.0,1.0
2023-10-10,24.54,24.7281,24.54,24.66,11453,22.8561447990623,23.031337987192,22.8561447990623,22.9679107882998,12296.7640637073,0.0,1.0
2023-10-11,24.555,24.67,24.54,24.66,6248,22.870115547717,22.9772246207362,22.8561447990623,22.9679107882998,6708.30191827846,0.0,1.0
2023-10-12,24.6,24.6999,24.6,24.6708,6054,22.9120277936811,23.0050729797212,22.9120277936811,22.9779697273312,6500.00957318465,0.0,1.0
2023-10-13,24.46,24.5798,24.46,24.5798,58867,22.7816341395707,22.8932138521594,22.7816341395707,22.8932138521594,63203.8426733831,0.0,1.0
2023-10-16,24.3313,24.46,24.32,24.46,6606,22.6617651161135,22.7816341395707,22.6512404854603,22.7816341395707,7092.67645200824,0.0,1.0
2023-10-17,24.38,24.3999,24.3693,24.3693,758,22.707123480079,22.7256580066276,22.697157679372,22.697157679372,813.843286500493,0.0,1.0
2023-10-18,24.34,24.459,24.34,24.429,6324,22.6698681503332,22.780702756327,22.6698681503332,22.7527612590177,6789.9009813049,0.0,1.0
2023-10-19,24.6,24.63,24.53,24.53,2949,22.9120277936811,22.9399692909904,22.8468309666259,22.8468309666259,3166.25837980204,0.0,1.0
2023-10-20,24.5505,24.6172,24.5201,24.6172,3306,22.8659243231206,22.9280475854718,22.8376102725138,22.9280475854718,3549.5592416499,0.0,1.0
2023-10-23,24.44,24.51,24.4301,24.51,4177,22.7630064746978,22.8282033017529,22.7537857805857,22.8282033017529,4484.72745080811,0.0,1.0
2023-10-24,24.2973,24.3199,24.25,24.25,277,22.6300980858295,22.6511473471359,22.5860436584051,22.5860436584051,297.407111293716,0.0,1.0
2023-10-25,24.3354,24.3354,24.3354,24.3354,52,22.6655837874124,22.6655837874124,22.6655837874124,22.6655837874124,55.8309378601921,0.0,1.0
2023-10-26,24.2646,24.2646,24.26,24.26,567,22.5996418537623,22.5996418537623,22.5953574908416,22.5953574908416,608.771957052479,0.0,1.0
2023-10-27,24.4744,24.475,24.21,24.21,3484,22.7950460582792,22.7956048882254,22.5487883286593,22.5487883286593,3740.67283663286,0.0,1.0
2023-10-30,24.4264,24.44,24.4002,24.4002,4174,22.7503396625842,22.7630064746978,22.7259374216007,22.7259374216007,4481.50643516234,0.0,1.0
2023-10-31,24.1223,24.16,24.12,24.15,1943,22.4671060181916,22.502219166477,22.4649638367312,22.4929053340405,2086.14446658371,0.0,1.0
2023-11-01,24.3,24.3103,24.225,24.25,769,22.6326128205874,22.6422060679969,22.562759077314,22.5860436584051,825.653677201685,0.0,1.0
2023-11-02,24.29,24.4196,24.28,24.4,1786,22.6232989881509,22.7440062565274,22.6139851557145,22.7257511449519,1917.57798112121,0.0,1.0
2023-11-03,24.3375,24.3499,24.3099,24.3099,3915,22.6675396922241,22.6790888444453,22.6418335146995,22.6418335146995,4203.4254177433,0.0,1.0
2023-11-06,24.2299,24.31,24.19,24.31,2300,22.5673228552078,22.6419266530238,22.5301606637864,22.6419266530238,2469.44532843157,0.0,1.0
2023-11-07,24.19,24.2001,24.09,24.09,19477,22.5301606637864,22.5395676345472,22.4370223394218,22.4370223394218,20911.9072442877,0.0,1.0
2023-11-08,24.0814,24.1,24.0507,24.1,1065,22.4290124435265,22.4463361718583,22.4004189779465,22.4463361718583,1143.46055425201,0.0,1.0
2023-11-09,23.945,23.945,23.92,23.92,1080,22.3019717690932,22.3019717690932,22.2786871880021,22.2786871880021,1159.56563248091,0.0,1.0
2023-11-10,23.8594,23.8594,23.7871,23.8401,57812,22.2222453634371,22.2222453634371,22.1549063549216,22.2042696668348,62071.1188379506,0.0,1.0
2023-11-13,23.84,23.9899,23.84,23.979,3897,22.2041765285104,22.3437908767329,22.2041765285104,22.3336387993771,4184.09932386863,0.0,1.0
2023-11-14,23.6449,23.699,23.58,23.58,50632,22.0224636576752,22.0728514911564,21.9620168851626,21.9620168851626,54362.1547257161,0.0,1.0
2023-11-15,23.6,23.68,23.56,23.639,4225,21.9806445500355,22.0551552095271,21.9433892202897,22.0169684965377,4536.2637011406,0.0,1.0
2023-11-16,23.625,23.625,23.5004,23.515,1715,22.0039291311266,22.0039291311266,21.8878787789684,21.9014769743256,1841.34727750441,0.0,1.0
2023-11-17,23.505,23.54,23.505,23.51,6520,21.8921631418891,21.9247615554167,21.8921631418891,21.8968200581074,7000.34067016256,0.0,1.0
2023-11-20,23.475,23.475,23.4,23.44,7764,21.8642216445798,21.8642216445798,21.7943679013064,21.8316232310522,8335.98849127944,0.0,1.0
2023-11-21,23.33,23.435,23.33,23.435,1477,21.7291710742512,21.826966314834,21.7291710742512,21.826966314834,1585.81336960584,0.0,1.0
2023-11-22,23.355,23.44,23.355,23.44,2995,21.7524556553423,21.8316232310522,21.7524556553423,21.8316232310522,3215.64728637068,0.0,1.0
2023-11-24,23.36,23.36,23.35,23.35,333,21.7571125715605,21.7571125715605,21.7477987391241,21.7477987391241,357.532736681615,0.0,1.0
2023-11-27,23.225,23.27,23.2,23.23,5231,21.6313758336684,21.6732880796324,21.6080912525772,21.6360327498866,5616.37761435893,0.0,1.0
2023-11-28,23.1999,23.24,23.1698,23.24,2750,21.6079981142529,21.6453465823231,21.5799634786192,21.6453465823231,2952.59767529862,0.0,1.0
2023-11-29,23.2269,23.265,23.2269,23.25,5820,21.6331454618313,21.6686311634142,21.6331454618313,21.6546604147595,6248.77035281381,0.0,1.0
2023-11-30,23.39,23.41,23.36,23.399,1315,21.7850540688699,21.8036817337428,21.7571125715605,21.7934365180627,1411.8785247337,0.0,1.0
2023-12-01,23.67,23.74,23.4902,23.4902,3571,22.0458413770907,22.1110382041459,21.8783786698832,21.8783786698832,3834.08229036049,0.0,1.0
2023-12-04,23.5478,23.64,23.4908,23.5306,13448,21.9320263447172,22.0178998797813,21.8789374998294,21.9160065529265,14438.7394681512,0.0,1.0
2023-12-05,23.48,23.4982,23.48,23.4982,1400,21.868878560798,21.8858297358324,21.868878560798,21.8858297358324,1503.14063469748,0.0,1.0
2023-12-06,23.4433,23.699,23.4401,23.699,10652,21.8346967957562,22.0728514911564,21.8317163693766,22.0728514911564,11436.752886284,0.0,1.0
2023-12-07,23.68,23.68,23.66,23.67,3986,22.0551552095271,22.0551552095271,22.0365275446542,22.0458413770907,4279.65612136011,0.0,1.0
2023-12-08,23.69,23.72,23.6439,23.72,2333,22.0644690419636,22.0924105392729,22.0215322744315,22.0924105392729,2504.87650053515,0.0,1.0
2023-12-11,23.47,23.8,23.44,23.8,13696,21.8595647283616,22.1669211987646,21.8316232310522,22.1669211987646,14705.010094869,0.0,1.0
2023-12-12,23.854,23.8892,23.815,23.815,2019,22.2172158939215,22.2500005840978,22.1808919474193,22.1808919474193,2167.74352961014,0.0,1.0
2023-12-13,23.62,23.81,23.62,23.81,8252,21.9992722149084,22.176235031201,21.9992722149084,22.176235031201,8859.94036965971,0.0,1.0
2023-12-14,23.37,23.5198,23.37,23.45,5344,21.766426403997,21.9059476138951,21.766426403997,21.8409370634886,5737.70253701666,0.0,1.0
2023-12-15,23.39,23.45,23.36,23.4,8280,21.7850540688699,21.8409370634886,21.7571125715605,21.7943679013064,8890.00318235366,0.0,1.0
2023-12-18,23.2355,23.25,23.2,23.2348,1557,21.6411553577267,21.6546604147595,21.6080912525772,21.6405033894561,1671.70712015998,0.0,1.0
2023-12-19,23.43,23.5699,23.4201,23.531,2004,21.8223093986157,21.9526099144017,21.8130887045036,21.9163791062239,2151.63845138125,0.0,1.0
2023-12-20,23.53,23.5461,23.44,23.45,6050,21.9154477229803,21.930442993203,21.8316232310522,21.8409370634886,6495.71488565696,0.0,1.0
2023-12-21,23.6,23.63,23.57,23.57,1542,21.9806445500355,22.0085860473448,21.9527030527261,21.9527030527261,1655.60204193108,0.0,1.0
2023-12-22,23.54,23.68,23.54,23.68,2474,21.9247615554167,22.0551552095271,21.9247615554167,22.0551552095271,2656.26423588683,0.0,1.0
2023-12-26,23.2616,23.355,23.2616,23.34,846,21.9031162088344,21.9910616233332,21.9031162088344,21.9769376274287,898.470948716537,0.25516,1.0
2023-12-27,23.38,23.38,23.3611,23.3611,587,22.0146016165074,22.0146016165074,21.9968053816677,21.9968053816677,623.407147631923,0.0,1.0
2023-12-28,23.309,23.32,23.29,23.3,7677,21.9477480358927,21.9581056328893,21.9298576410803,21.93927363835,8153.14594952346,0.0,1.0
2023-12-29,23.31,23.31,23.221,23.26,2163,21.9486896356197,21.9486896356197,21.8648872599195,21.9016096492713,2297.15444689582,0.0,1.0
2024-01-02,23.27,23.32,23.245,23.31,7045,21.911025646541,21.9581056328893,21.8874856533668,21.9486896356197,7481.94779398107,0.0,1.0
2024-01-03,23.19,23.19,23.19,23.19,532,21.8356976683835,21.8356976683835,21.8356976683835,21.8356976683835,564.995915741368,0.0,1.0
2024-01-04,23.25,23.27,23.22,23.22,2893,21.8921936520016,21.911025646541,21.8639456601926,21.8639456601926,3072.43079744319,0.0,1.0
2024-01-05,23.26,23.34,23.23,23.34,621,21.9016096492713,21.9769376274287,21.8733616574622,21.9769376274287,659.515909164265,0.0,1.0
2024-01-08,23.2609,23.3,23.23,23.25,17189,21.9024570890255,21.93927363835,21.8733616574622,21.8921936520016,18255.1029993955,0.0,1.0
2024-01-09,23.2569,23.28,23.25,23.28,2115,21.8986906901177,21.9204416438106,21.8921936520016,21.9204416438106,2246.17737179134,0.0,1.0
2024-01-10,23.305,23.31,23.23,23.23,590,21.9439816369848,21.9486896356197,21.8733616574622,21.8733616574622,626.593214825954,0.0,1.0
2024-01-11,23.26,23.31,23.26,23.31,1369,21.9016096492713,21.9486896356197,21.9016096492713,21.9486896356197,1453.90866287581,0.0,1.0
2024-01-12,23.323,23.36,23.31,23.3314,1394,21.9609304320702,21.9957696219681,21.9486896356197,21.9688398697768,1480.45922282607,0.0,1.0
2024-01-16,23.344,23.38,23.32,23.32,3030,21.9807040263366,22.0146016165074,21.9581056328893,21.9581056328893,3217.92786597057,0.0,1.0
2024-01-17,23.545,23.58,23.46,23.46,2523,22.1699655714571,22.202921561901,22.0899295946648,22.0899295946648,2679.48251017946,0.0,1.0
2024-01-18,23.3997,23.65,23.38,23.65,9223,22.0331511311287,22.2688335427887,22.0146016165074,22.2688335427887,9795.03257684705,0.0,1.0
2024-01-19,23.3849,23.3849,23.19,23.19,1386,22.0192154551696,22.0192154551696,21.8356976683835,21.8356976683835,1471.96304364198,0.0,1.0
2024-01-22,23.32,23.45,23.27,23.45,1774,21.9581056328893,22.0805135973952,21.911025646541,22.0805135973952,1884.0277340699,0.0,1.0
2024-01-23,23.065,23.16,23.065,23.08,1088,21.7179977025126,21.8074496765745,21.7179977025126,21.7321216984171,1155.48036903497,0.0,1.0
2024-01-24,23.065,23.09,23.01,23.03,4001,21.7179977025126,21.7415376956867,21.6662097175293,21.6850417120687,4249.15161443836,0.0,1.0
2024-01-25,23.1622,23.171,23.1622,23.171,591,21.8095211959738,21.8178072735711,21.8095211959738,21.8178072735711,627.655237223964,0.0,1.0
2024-01-26,23.2651,23.2651,23.16,23.16,615,21.9064118078788,21.9064118078788,21.8074496765745,21.8074496765745,653.143774776206,0.0,1.0
2024-01-29,23.285,23.32,23.285,23.31,922,21.9251496424455,21.9581056328893,21.9251496424455,21.9486896356197,979.184650965301,0.0,1.0
2024-01-30,23.2,23.2,23.2,23.2,525,21.8451136656532,21.8451136656532,21.8451136656532,21.8451136656532,557.561758955297,0.0,1.0
2024-01-31,23.085,23.129,23.085,23.129,339,21.7368296970519,21.7782600850385,21.7368296970519,21.7782600850385,360.025592925421,0.0,1.0
2024-02-01,22.9845,23.005,22.9845,23.005,486,21.6421989244916,21.6615017188945,21.6421989244916,21.6615017188945,516.142885432905,0.0,1.0
2024-02-02,22.905,22.905,22.8,22.8,1707,21.5673417461977,21.5673417461977,21.4684737748661,21.4684737748661,1812.87223340322,0.0,1.0
2024-02-05,22.9,22.9,22.9,22.9,300,21.5626337475629,21.5626337475629,21.5626337475629,21.5626337475629,318.606719403026,0.0,1.0
2024-02-06,22.925,22.93,22.9199,22.93,282,21.5861737407371,21.5908817393719,21.5813715821295,21.5908817393719,299.490316238845,0.0,1.0
2024-02-07,22.905,23.0483,22.905,23.0483,578,21.5673417461977,21.7022729870722,21.5673417461977,21.7022729870722,613.848946049832,0.0,1.0
2024-02-08,22.925,22.965,22.85,22.91,2309,21.5861737407371,21.6238377298158,21.5155537612145,21.5720497448325,2452.20971700529,0.0,1.0
2024-02-09,23.025,23.025,23.025,23.025,473,21.6803337134338,21.6803337134338,21.6803337134338,21.6803337134338,502.336594258773,0.0,1.0
2024-02-12,23.13,23.13,23.0101,23.0101,3578,21.7792016847655,21.7792016847655,21.666303877502,21.666303877502,3799.91614008009,0.0,1.0
2024-02-13,23.125,23.19,23.125,23.1321,1296,21.7744936861306,21.8356976683835,21.7744936861306,21.7811790441921,1376.38102782108,0.0,1.0
2024-02-14,23.1257,23.15,23.1257,23.15,2118,21.7751528059395,21.7980336793048,21.7751528059395,21.7980336793048,2249.36343898537,0.0,1.0
2024-02-15,23.2,23.2,23.1718,23.1718,3128,21.8451136656532,21.8451136656532,21.8185605533527,21.8185605533527,3322.00606097556,0.0,1.0
2024-02-16,23.1558,23.2299,23.1558,23.215,3070,21.8034949577212,21.8732674974895,21.8034949577212,21.8592376615577,3260.40876189098,0.0,1.0
2024-02-20,23.085,23.0987,23.05,23.05,627,21.7368296970519,21.7497296133114,21.703873706608,21.703873706608,665.888043552327,0.0,1.0
2024-02-21,23.17,23.17,23.1216,23.1216,1162,21.8168656738442,21.8168656738442,21.7712922470589,21.7712922470589,1234.07002648772,0.0,1.0
2024-02-22,23.2319,23.25,23.2,23.2,2159,21.8751506969435,21.8921936520016,21.8451136656532,21.8451136656532,2292.90635730378,0.0,1.0
2024-02-23,23.2229,23.23,23.22,23.22,1819,21.8666762994008,21.8733616574622,21.8639456601926,21.8639456601926,1931.81874198035,0.0,1.0
2024-02-26,23.1499,23.2199,23.11,23.2199,4126,21.7979395193321,21.8638515002199,21.7603696902261,21.8638515002199,4381.90441418963,0.0,1.0
2024-02-27,23.205,23.205,23.1884,23.1899,834,21.849821664288,21.849821664288,21.8341911088204,21.8356035084108,885.726679940417,0.0,1.0
2024-02-28,23.1988,23.22,23.1701,23.2,3051,21.8439837459808,21.8639456601926,21.8169598338169,21.8451136656532,3240.23033632879,0.0,1.0
2024-02-29,23.21,23.2894,23.2,23.2894,1790,21.8545296629229,21.9292926812441,21.8451136656532,21.9292926812441,1901.02009243806,0.0,1.0
2024-03-01,23.06,23.15,23.04,23.15,1259,21.7132897038777,21.7980336793048,21.6944577093384,21.7980336793048,1337.0861990947,0.0,1.0
2024-03-04,22.95,23.11,22.92,23.07,19416,21.6097137339113,21.7603696902261,21.5814657421022,21.7227057011474,20620.2268797639,0.0,1.0
2024-03-05,22.86,22.9,22.83,22.89,3629,21.5249697584842,21.5626337475629,21.4967217666751,21.5532177502932,3854.07928237861,0.0,1.0
2024-03-06,22.9695,23.05,22.9695,22.97,656,21.6280749285871,21.703873706608,21.6280749285871,21.6285457284506,696.68669309462,0.0,1.0
2024-03-07,23.0833,23.1499,23.0833,23.139,3139,21.7352289775161,21.7979395193321,21.7352289775161,21.7876760823082,3333.68830735367,0.0,1.0
2024-03-08,22.98,23.05,22.9501,23.0499,2278,21.6379617257203,21.703873706608,21.6098078938839,21.7037795466353,2419.28702266698,0.0,1.0
2024-03-11,23.136,23.136,23.136,23.136,167,21.7848512831273,21.7848512831273,21.7848512831273,21.7848512831273,177.357740467685,0.0,1.0
2024-03-12,23.07,23.09,23.02,23.02,1982,21.7227057011474,21.7415376956867,21.675625714799,21.675625714799,2104.928392856,0.0,1.0
2024-03-13,23.6462,23.69,23.43,23.43,3054,22.2652554638262,22.3064975318674,22.0616816028558,22.0616816028558,3243.41640352282,0.0,1.0
2024-03-14,23.645,23.69,23.575,23.66,3964,22.2641255441539,22.3064975318674,22.1982135632661,22.2782495400584,4209.85678571199,0.0,1.0
2024-03-15,23.9703,24.01,23.9703,23.979,4557,22.5704279353365,22.6078094444971,22.5704279353365,22.5786198529611,4839.63606773198,0.0,1.0
2024-03-18,24.03,24.1081,24.0,24.1081,10985,22.6266414390365,22.7001803777127,22.5983934472275,22.7001803777127,11666.3160421408,0.0,1.0
2024-03-19,23.78,23.9,23.75,23.9,4621,22.3912415072945,22.5042334745307,22.3629935154855,22.5042334745307,4907.60550120463,0.0,1.0
2024-03-20,23.91,23.91,23.7,23.7,405,22.5136494718004,22.5136494718004,22.3159135291371,22.3159135291371,430.119071194085,0.0,1.0
2024-03-21,23.71,23.82,23.681,23.82,1028,22.3253295264068,22.4289054963732,22.2980231343247,22.4289054963732,1091.75902515437,0.0,1.0
2024-03-22,23.3854,25.7,23.38,23.56,11402,22.019686255033,24.1991129830727,22.0146016165074,22.1840895673616,12109.1793821111,0.0,1.0
2024-03-25,23.5275,23.5275,23.48,23.51,929,22.2947275352803,22.2947275352803,22.2497163969135,22.2781444843031,980.368451034547,0.15,1.0
2024-03-26,23.3575,23.439,23.3575,23.439,2442,22.1336350400727,22.2108646774811,22.1336350400727,22.2108646774811,2577.02880239651,0.0,1.0
2024-03-27,23.38,23.38,23.3236,23.34,2718,22.1549561056149,22.1549561056149,22.1015113013225,22.1170519890954,2868.29004296221,0.0,1.0
2024-03-28,23.4574,23.49,23.432,23.432,1874,22.22830057108,22.2591924260434,22.2042314570902,22.2042314570902,1977.6216116671,0.0,1.0
2024-04-01,23.4839,23.539,23.4839,23.52,1120,22.2534120482741,22.3056249687797,22.2534120482741,22.2876205134329,1181.92967186081,0.0,1.0
2024-04-02,23.62,23.62,23.57,23.57,3162,22.3823808047315,22.3823808047315,22.3350006590822,22.3350006590822,3336.84073430704,0.0,1.0
2024-04-03,23.83,23.86,23.775,23.775,11442,22.5813774164586,22.6098055038482,22.5292592562444,22.5292592562444,12074.677951278,0.0,1.0
2024-04-04,23.92,23.95,23.8,23.87,2258,22.6666616786274,22.695089766017,22.552949329069,22.6192815329781,2382.85464201938,0.0,1.0
2024-04-05,24.035,24.149,23.925,23.925,7464,22.7756360136208,22.8836627457012,22.6713996931923,22.6713996931923,7876.71702747237,0.0,1.0
2024-04-08,23.9959,24.0195,23.819,23.819,811,22.738584739723,22.7609481684695,22.5709537844158,22.5709537844158,855.843717749211,0.0,1.0
2024-04-09,23.9283,24.02,23.9283,24.02,1346,22.6745267828052,22.761421969926,22.6745267828052,22.761421969926,1420.42619493272,0.0,1.0
2024-04-10,23.9922,24.0,23.82,23.82,8219,22.735078608945,22.7424699116663,22.5719013873288,22.5719013873288,8673.46426162854,0.0,1.0
2024-04-11,24.1094,24.1094,23.77,23.92,9274,22.8461376703469,22.8461376703469,22.5245212416795,22.6666616786274,9786.79980074746,0.0,1.0
2024-04-12,23.9958,24.4364,23.9946,24.41,4366,22.7384899794317,23.1560038228934,22.7373528559361,23.1309871059906,4607.4151315574,0.0,1.0
2024-04-15,24.2395,24.2599,24.1,24.108,7495,22.9694208093264,22.9887519087513,22.8372302029649,22.8448110262688,7909.43115231854,0.0,1.0
2024-04-16,24.22,24.2684,23.99,24.015,3498,22.9509425525232,22.9968065335117,22.7329938825364,22.7566839553611,3691.41963586527,0.0,1.0
2024-04-17,24.0247,24.22,24.01,24.22,2832,22.765875703617,22.9509425525232,22.7519459407961,22.9509425525232,2988.59359884805,0.0,1.0
2024-04-18,24.085,24.11,24.07,24.11,3389,22.8230161592701,22.8467062320947,22.8088021155753,22.8467062320947,3576.39255172882,0.0,1.0
2024-04-19,24.33,24.36,24.28,24.28,2796,23.0551788729517,23.0836069603413,23.0077987273024,23.0077987273024,2950.60300225251,0.0,1.0
2024-04-22,24.39,24.43,24.39,24.43,380,23.1120350477308,23.1499391642503,23.1120350477308,23.1499391642503,401.011852952775,0.0,1.0
2024-04-23,24.54,24.58,24.3736,24.38,4447,23.2541754846788,23.2920796011982,23.0964943599579,23.102559018601,4692.89397389732,0.0,1.0
2024-04-24,24.435,24.55,24.435,24.48,790,23.1546771788152,23.2636515138086,23.1546771788152,23.1973193098996,833.68253640182,0.0,1.0
2024-04-25,24.635,24.679,24.55,24.6399,4104,23.3441977614124,23.3858922895838,23.2636515138086,23.3488410156861,4330.92801188997,0.0,1.0
2024-04-26,24.615,24.62,24.61,24.61,702,23.3252457031527,23.3299837177176,23.3205076885878,23.3205076885878,740.816633612757,0.0,1.0
2024-04-29,24.7529,24.76,24.7529,24.76,202,23.4559201448535,23.4626481255357,23.4559201448535,23.4626481255357,213.169458674896,0.0,1.0
2024-04-30,24.2191,24.3093,24.2191,24.3093,4449,22.9500897099015,23.0355634926529,22.9500897099015,23.0355634926529,4695.00456259709,0.0,1.0
2024-05-01,24.1631,24.1631,24.1,24.1,64738,22.8970239467743,22.8970239467743,22.8372302029649,22.8372302029649,68317.6456222544,0.0,1.0
2024-05-02,24.4931,24.4931,24.25,24.25,1467,23.2097329080597,23.2097329080597,22.9793706399128,22.9793706399128,1548.11681126768,0.0,1.0
2024-05-03,24.8129,24.8399,24.77,24.77,5156,23.5127763196327,23.5383615982833,23.4721241546656,23.4721241546656,5441.09766795921,0.0,1.0
2024-05-06,25.0361,25.1,24.81,24.81,2958,23.7242812898112,23.784833115951,23.510028271185,23.510028271185,3121.56068693238,0.0,1.0
2024-05-07,25.02,25.06,24.99,24.99,21204,23.7090248829121,23.7469289994315,23.6805967955225,23.6805967955225,22376.4613947648,0.0,1.0
2024-05-08,24.83,24.88,24.82,24.88,1154,23.5289803294447,23.576360475094,23.5195043003149,23.576360475094,1217.80967975658,0.0,1.0
2024-05-09,24.7475,24.79,24.72,24.79,8797,23.4508030891234,23.4910762129253,23.4247440090162,23.4910762129253,9283.42439585671,0.0,1.0
2024-05-10,24.95,24.95,24.95,24.95,70,23.6426926790031,23.6426926790031,23.6426926790031,23.6426926790031,73.8706044913003,0.0,1.0
2024-05-13,25.3418,25.3418,25.3,25.31,1164,24.013963500311,24.013963500311,23.9743536985482,23.983829727678,1228.36262325534,0.0,1.0
2024-05-14,25.265,25.265,25.23,25.23,680,23.9411875965937,23.9411875965937,23.9080214946392,23.9080214946392,717.60015791549,0.0,1.0
2024-05-15,25.3711,25.5556,25.33,25.5556,6132,24.0417282656615,24.2165610031074,24.0027817859378,24.2165610031074,6471.06495343792,0.0,1.0
2024-05-16,25.3582,25.3582,25.32,25.32,776,24.029504188084,24.029504188084,23.9933057568079,23.9933057568079,818.908415503559,0.0,1.0
2024-05-17,25.846,25.846,25.68,25.7301,1512,24.4917448890386,24.4917448890386,24.3344428054829,24.3819177114235,1595.60505701209,0.0,1.0
2024-05-20,26.4758,26.54,26.2951,26.2951,886,25.0885452036372,25.1493813106509,24.9173133572606,24.9173133572606,934.99079398989,0.0,1.0
2024-05-21,26.4387,26.56,26.4,26.49,11157,25.0533891355654,25.1683333689107,25.0167169028329,25.1020011650016,11773.9190615634,0.0,1.0
2024-05-22,26.225,26.44,26.2,26.44,2651,24.8508863930603,25.0546210193523,24.8271963202357,25.0546210193523,2797.58532152054,0.0,1.0
2024-05-23,25.8385,26.71,25.8242,26.71,3986,24.4846378671912,25.3104738058586,24.4710871455355,25.3104738058586,4206.40327860462,0.0,1.0
2024-05-24,25.595,25.76,25.5702,25.67,5390,24.2538965578791,24.4102510385218,24.230396005637,24.324966776353,5688.03654583013,0.0,1.0
2024-05-28,25.8191,25.98,25.69,25.98,2338,24.4662543706793,24.6187236793787,24.3439188346128,24.6187236793787,2467.27819000943,0.0,1.0
2024-05-29,25.39,25.54,25.39,25.5248,6456,24.0596379607169,24.2017783976648,24.0596379607169,24.1873748333875,6812.98032279767,0.0,1.0
2024-05-30,25.115,25.25,25.115,25.18,19493,23.7990471596458,23.9269735528989,23.7990471596458,23.8606413489899,20570.8527621274,0.0,1.0
2024-05-31,24.9853,25.05,24.985,25.045,839,23.6761430618315,23.7374529703017,23.6758587809576,23.7327149557367,885.391959545729,0.0,1.0
2024-06-03,25.105,25.105,24.97,24.97,463,23.7895711305159,23.7895711305159,23.6616447372628,23.6616447372628,488.601283992459,0.0,1.0
2024-06-04,24.8139,24.99,24.78,24.99,5787,23.5137239225456,23.6805967955225,23.4816001837954,23.6805967955225,6106.98840273081,0.0,1.0
2024-06-05,24.97,24.97,24.86,24.861,3619,23.6616447372628,23.6616447372628,23.5574084168343,23.5583560197473,3819.11025220023,0.0,1.0
2024-06-06,24.99,24.99,24.99,24.99,95,23.6805967955225,23.6805967955225,23.6805967955225,23.6805967955225,100.252963238194,0.0,1.0
2024-06-07,24.94,24.96,24.92,24.96,1668,23.6332166498732,23.6521687081329,23.6142645916135,23.6521687081329,1760.2309755927,0.0,1.0
2024-06-10,24.925,25.0232,24.91,25.0232,970,23.6190026061784,23.7120572122336,23.6047885624836,23.7120572122336,1023.63551937945,0.0,1.0
2024-06-11,25.0285,25.0285,24.94,24.94,446,23.7170795076725,23.7170795076725,23.6332166498732,23.6332166498732,470.661280044571,0.0,1.0
2024-06-12,24.965,24.965,24.92,24.92,643,23.6569067226978,23.6569067226978,23.6142645916135,23.6142645916135,678.55426697009,0.0,1.0
2024-06-13,24.6945,24.73,24.6945,24.73,3951,23.4005801347351,23.4342200381461,23.4005801347351,23.4342200381461,4169.46797635898,0.0,1.0
2024-06-14,24.6441,24.7,24.62,24.6712,1856,23.3528209479206,23.4057919507565,23.3299837177176,23.3785009868625,1958.62631336934,0.0,1.0
2024-06-17,24.51,24.55,24.45,24.55,1155,23.2257473972892,23.2636515138086,23.16889122251,23.2636515138086,1218.86497410646,0.0,1.0
2024-06-18,24.705,24.705,24.67,24.67,378,23.4105299653215,23.4105299653215,23.3773638633669,23.3773638633669,398.901264253022,0.0,1.0
2024-06-20,24.49,24.555,22.69,22.69,1495,23.2067953390294,23.2683895283735,21.5011100956545,21.5011100956545,1577.66505306421,0.0,1.0
2024-06-21,24.4734,24.555,24.46,24.51,1210,23.1910651306739,23.2683895283735,23.1783672516399,23.2257473972892,1276.90616334962,0.0,1.0
2024-06-24,24.72,24.72,24.5286,24.5286,1914,23.4247440090162,23.4247440090162,23.2433728114707,23.2433728114707,2019.83338566213,0.0,1.0
2024-06-25,24.4043,24.445,24.4043,24.445,396,23.2677262063345,23.3065306980264,23.2677262063345,23.3065306980264,415.343670210844,0.15,1.0
2024-06-26,24.28,24.3234,24.271,24.296,3619,23.1492151911672,23.1905939366077,23.1406343453385,23.1644700281959,3795.77965276021,0.0,1.0
2024-06-27,24.23,24.3,24.19,24.3,34843,23.1015438254522,23.1682837374531,23.0634067328803,23.1682837374531,36544.9987402941,0.0,1.0
2024-06-28,24.1451,24.2,24.1451,24.2,1225,23.0205978464683,23.0729410060233,23.0205978464683,23.0729410060233,1284.83837375829,0.0,1.0
2024-07-01,24.1261,24.149,24.1201,24.1206,3323,23.0024827274966,23.0243162129941,22.9967621636108,22.997238877268,3485.32074775413,0.0,1.0
2024-07-02,24.164,24.164,24.11,24.11,1025,23.0386176227085,23.0386176227085,22.9871325477364,22.9871325477364,1075.06884334878,0.0,1.0
2024-07-03,24.331,24.335,24.331,24.335,437,23.1978399841964,23.2016536934536,23.1978399841964,23.2016536934536,458.346423944795,0.0,1.0
2024-07-05,24.4658,24.47,24.46,24.47,1392,23.3263619861638,23.3303663808839,23.3208321077409,23.3303663808839,1459.99593165024,0.0,1.0
2024-07-08,24.275,24.32,24.2613,24.32,1166,23.1444480545957,23.1873522837391,23.1313861003898,23.1873522837391,1222.95636228748,0.0,1.0
2024-07-09,24.1,24.12,24.1,24.12,325,22.9775982745934,22.9966668208794,22.9775982745934,22.9966668208794,340.875486915466,0.0,1.0
2024-07-10,24.1237,24.23,24.0602,24.23,3458,23.0001945019423,23.1015438254522,22.9396518674843,23.1015438254522,3626.91518078056,0.0,1.0
2024-07-11,24.32,24.34,24.26,24.26,783,23.1873522837391,23.2064208300251,23.1301466448812,23.1301466448812,821.24771155326,0.0,1.0
2024-07-12,24.34,24.38,24.31,24.38,3900,23.2064208300251,23.244557922597,23.1778180105961,23.244557922597,4090.50584298558,0.0,1.0
2024-07-15,24.4803,24.54,24.4,24.4,919,23.3401866822211,23.3971062928848,23.263626468883,23.263626468883,963.890992231734,0.0,1.0
2024-07-16,24.42,24.42,24.41,24.41,4247,23.2826950151689,23.2826950151689,23.273160742026,23.273160742026,4454.45597824611,0.0,1.0
2024-07-17,24.3119,24.3119,24.2608,24.28,10267,23.1796295224933,23.1796295224933,23.1309093867326,23.1492151911672,10768.5188435726,0.0,1.0
2024-07-18,24.1316,24.18,24.1316,24.18,282,23.0077265777253,23.0538724597373,23.0077265777253,23.0538724597373,295.775037877419,0.0,1.0
2024-07-19,23.815,23.815,23.7603,23.78,4539,22.7058714900184,22.7058714900184,22.6537190159262,22.6725015340179,4760.71949264399,0.0,1.0
2024-07-22,23.695,23.695,23.695,23.695,114,22.5914602123025,22.5914602123025,22.5914602123025,22.5914602123025,119.568632333425,0.0,1.0
2024-07-23,23.6896,23.6896,23.58,23.65,1479,22.5863117048053,22.5863117048053,22.4818160711582,22.5485559831591,1551.24567737838,0.0,1.0
2024-07-24,23.6,23.66,23.57,23.62,4029,22.5008846174442,22.5580902563021,22.4722817980152,22.5199531637302,4225.80719009972,0.0,1.0
2024-07-25,23.53,23.57,23.498,23.56,2697,22.4341447054433,22.4722817980152,22.4036350313857,22.4627475248722,2828.74211757234,0.0,1.0
2024-07-26,23.8881,23.9,23.81,23.82,4061,22.7755670266936,22.7869128117337,22.7011043534469,22.7106386265899,4259.37031496525,0.0,1.0
2024-07-29,23.86,23.92,23.86,23.92,5399,22.7487757191618,22.8059813580197,22.7487757191618,22.8059813580197,5662.72847340492,0.0,1.0
2024-07-30,24.0084,24.08,23.99,24.065,17465,22.8902643326037,22.9585297283075,22.8727212700206,22.944228318593,18318.1242430111,0.0,1.0
2024-07-31,23.6812,23.79,23.67,23.74,11546,22.5783029153652,22.6820358071609,22.5676245294451,22.634364441446,12109.9949905415,0.0,1.0
2024-08-01,23.735,23.7453,23.68,23.7453,6311,22.6295973048745,22.6394176062118,22.5771588025881,22.6394176062118,6619.27753207231,0.0,1.0
2024-08-02,23.875,23.94,23.7454,23.8,8363,22.7630771288763,22.8250499043057,22.6395129489432,22.6915700803039,8771.51291407396,0.0,1.0
2024-08-05,23.8666,23.9,23.78,23.78,5518,22.7550683394362,22.7869128117337,22.6725015340179,22.6725015340179,5787.54134399858,0.0,1.0
2024-08-06,24.005,24.005,24.005,24.005,180,22.8870226797351,22.8870226797351,22.8870226797351,22.8870226797351,188.792577368565,0.0,1.0
2024-08-07,23.85,23.93,23.83,23.93,4524,22.7392414460188,22.8155156311627,22.7201728997328,22.8155156311627,4744.98677786329,0.0,1.0
2024-08-08,23.8237,23.84,23.8237,23.84,476,22.7141663076528,22.7297071728758,22.7141663076528,22.7297071728758,499.25148237465,0.0,1.0
2024-08-09,23.93,23.96,23.87,23.91,927,22.8155156311627,22.8441184505916,22.7583099923048,22.7964470848767,972.281773448112,0.0,1.0
2024-08-12,23.9335,23.9405,23.91,23.94,31564,22.8188526267627,22.8255266179628,22.7964470848767,22.8250499043057,33105.8272892301,0.0,1.0
2024-08-13,24.1329,24.14,24.12,24.14,906,23.0089660332338,23.0157353671654,22.9966668208794,23.0157353671654,950.255972755116,0.0,1.0
2024-08-14,23.9514,23.96,23.9514,23.96,421,22.8359189756887,22.8441184505916,22.8359189756887,22.8441184505916,441.564861512034,0.0,1.0
2024-08-15,24.1069,24.1069,24.0501,24.07,2415,22.9841769230621,22.9841769230621,22.9300222516099,22.9489954551645,2532.96707969492,0.0,1.0
2024-08-16,24.395,24.395,24.31,24.31,1481,23.2588593323115,23.2588593323115,23.1778180105961,23.1778180105961,1553.34337268247,0.0,1.0
2024-08-19,24.31,24.41,24.2547,24.41,7529,23.1778180105961,23.273160742026,23.1250934801154,23.273160742026,7896.77397226629,0.0,1.0
2024-08-20,24.42,24.42,24.3,24.42,17804,23.2826950151689,23.2826950151689,23.1682837374531,23.2826950151689,18673.6835970553,0.0,1.0
2024-08-21,24.3047,24.3047,24.2832,24.2832,1361,23.1727648458303,23.1727648458303,23.1522661585729,23.1522661585729,1427.48165443677,0.0,1.0
2024-08-22,24.17,24.17,24.08,24.08,346,23.0443381865943,23.0443381865943,22.9585297283075,22.9585297283075,362.901287608465,0.0,1.0
2024-08-23,24.255,24.29,24.2,24.2,2662,23.1253795083097,23.1587494643101,23.0729410060233,23.0729410060233,2792.03244975067,0.0,1.0
2024-08-26,24.335,24.34,24.335,24.34,490,23.2016536934536,23.2064208300251,23.2016536934536,23.2064208300251,513.935349503317,0.0,1.0
2024-08-27,24.43,24.44,24.335,24.39,2375,23.2922292883119,23.3017635614549,23.2016536934536,23.25409219574,2491.01317361302,0.0,1.0
2024-08-28,24.235,24.265,24.22,24.265,107243,23.1063109620237,23.1349137814527,23.0920095523092,23.1349137814527,112481.568748539,0.0,1.0
2024-08-29,24.29,24.315,24.261,24.27,1103,23.1587494643101,23.1825851471676,23.1311000721955,23.1396809180242,1156.87896020849,0.0,1.0
2024-08-30,24.117,24.211,24.117,24.211,384,22.9938065389365,23.0834287064806,22.9938065389365,23.0834287064806,402.757498386273,0.0,1.0
2024-09-03,24.335,24.335,24.335,24.335,242,23.2016536934536,23.2016536934536,23.2016536934536,23.2016536934536,253.821131795516,0.0,1.0
2024-09-04,24.2126,24.25,24.1901,24.25,1312,23.0849541901834,23.1206123717382,23.0635020756117,23.1206123717382,1376.08811948644,0.0,1.0
2024-09-05,24.3101,24.3101,24.3101,24.3101,226,23.1779133533275,23.1779133533275,23.1779133533275,23.1779133533275,237.039569362755,0.0,1.0
2024-09-06,24.08,24.08,24.08,24.08,148,22.9585297283075,22.9585297283075,22.9585297283075,22.9585297283075,155.229452503043,0.0,1.0
2024-09-09,24.171,24.21,24.171,24.2,1758,23.0452916139086,23.0824752791663,23.0452916139086,23.0729410060233,1843.87417229966,0.0,1.0
2024-09-10,24.185,24.26,24.185,24.26,732,23.0586395963088,23.1301466448812,23.0586395963088,23.1301466448812,767.756481298833,0.0,1.0
2024-09-11,24.52,24.53,24.5,24.5,3013,23.3780377465988,23.3875720197418,23.3589692003128,23.3589692003128,3160.17797561938,0.0,1.0
2024-09-12,24.615,24.615,24.615,24.615,19,23.4686133414571,23.4686133414571,23.4686133414571,23.4686133414571,19.9281053889042,0.0,1.0
2024-09-13,24.7232,24.85,24.71,24.8,1428,23.5717741768642,23.6926687603173,23.5591889363155,23.6449973946024,1497.75444712396,0.0,1.0
2024-09-16,24.48,24.55,24.37,24.55,3811,23.3399006540269,23.4066405660277,23.235023649454,23.4066405660277,3997.15840195335,0.0,1.0
2024-09-17,24.48,24.48,24.35,24.35,779,23.3399006540269,23.3399006540269,23.215955103168,23.215955103168,817.052320945068,0.0,1.0
2024-09-18,24.51,24.65,24.44,24.51,2428,23.3685034734558,23.5019832974576,23.3017635614549,23.3685034734558,2546.60209917154,0.0,1.0
2024-09-19,24.6,24.6,24.55,24.59,3693,23.4543119317427,23.4543119317427,23.4066405660277,23.4447776585997,3873.39437901173,0.0,1.0
2024-09-20,24.7243,24.7243,24.5,24.5,1110,23.57282294691,23.57282294691,23.3589692003128,23.3589692003128,1164.22089377282,0.0,1.0
2024-09-23,25.125,25.2091,25.0904,25.0904,1828,23.9548612717494,24.0350445088819,23.9218726866746,23.9218726866746,1917.29350794299,0.0,1.0
2024-09-24,25.4153,25.4153,25.35,25.4,73638,24.2316412210902,24.2316412210902,24.1693824174665,24.2170537831815,77235.0434014803,0.0,1.0
2024-09-25,25.3,25.3,25.2,25.2,275,24.4077392460411,24.4077392460411,24.3112659683888,24.3112659683888,285.053028871918,0.3,1.0
2024-09-26,25.4134,25.6766,25.36,25.6242,10898,24.5171399428989,24.7710576096799,24.4656232126326,24.72050561219,11296.3923950769,0.0,1.0
2024-09-27,25.5189,25.63,25.43,25.56,4204,24.6189192508221,24.7261010622939,24.5331545069892,24.6585697679372,4357.68339410015,0.0,1.0
2024-09-30,25.1848,25.1848,25.105,25.105,336,24.2966020301857,24.2966020301857,24.2196163546191,24.2196163546191,348.282973458051,0.0,1.0
2024-10-01,25.1084,25.23,25.1084,25.23,3014,24.2228964460593,24.3402079516845,24.2228964460593,24.3402079516845,3124.18119643621,0.0,1.0
2024-10-02,25.43,25.43,25.43,25.43,173,24.5331545069892,24.5331545069892,24.5331545069892,24.5331545069892,179.324269072152,0.0,1.0
2024-10-03,25.28,25.28,25.1,25.17,1545,24.3884445905107,24.3884445905107,24.2147926907365,24.2823239850931,1601.47974402586,0.0,1.0
2024-10-04,25.1153,25.16,24.99,25.16,5147,24.2295531022173,24.2726766573279,24.1086720853189,24.2726766573279,5335.15614401367,0.0,1.0
2024-10-07,24.7292,24.8,24.65,24.65,1068,23.8570697772016,23.9253728577795,23.780662941301,23.780662941301,1107.04230849167,0.0,1.0
2024-10-08,24.57,24.58,24.35,24.41,8719,23.7034843191791,23.7131316469443,23.491243108344,23.5491270749354,9037.73584994272,0.0,1.0
2024-10-09,24.455,24.455,24.29,24.37,7096,23.5925400498789,23.5925400498789,23.4333591417526,23.5105377638744,7355.4047013641,0.0,1.0
2024-10-10,24.895,24.98,24.56,24.56,3265,24.0170224715492,24.0990247575537,23.6938369914139,23.6938369914139,3384.35687006113,0.0,1.0
2024-10-11,25.1258,25.16,25.07,25.1,2085,24.2396827963708,24.2726766573279,24.1858507074408,24.2147926907365,2161.22023708344,0.0,1.0
2024-10-14,24.995,24.995,24.9297,24.98,494,24.1134957492015,24.1134957492015,24.0504986988945,24.0990247575537,512.058895500827,0.0,1.0
2024-10-15,24.9046,25.02,24.77,24.77,1497,24.0262839062038,24.1376140686146,23.8964308744838,23.8964308744838,1551.72503353186,0.0,1.0
2024-10-16,24.9372,25.0901,24.89,25.0901,16248,24.0577341947185,24.2052418362489,24.0121988076666,24.2052418362489,16841.9695022215,0.0,1.0
2024-10-17,24.875,24.94,24.8,24.94,1213,23.9977278160187,24.0604354464927,23.9253728577795,24.0604354464927,1257.34299644231,0.0,1.0
2024-10-18,25.08,25.08,24.9934,24.9934,535,24.195498035206,24.195498035206,24.1119521767591,24.1119521767591,554.557710714458,0.0,1.0
2024-10-21,24.9221,25.109,24.87,25.109,1826,24.043166729793,24.2234752857252,23.9929041521361,24.2234752857252,1892.75211170953,0.0,1.0
2024-10-22,25.0649,25.0968,24.86,24.88,11094,24.1809305702805,24.2117055458516,23.9832568243709,24.0025514799013,11499.5574629275,0.0,1.0
2024-10-23,24.845,24.92,24.805,24.92,11739,23.968785832723,24.0411407909623,23.9301965216621,24.0411407909623,12168.1363851907,0.0,1.0
2024-10-24,24.755,24.755,24.755,24.755,141,23.8819598828359,23.8819598828359,23.8819598828359,23.8819598828359,146.154462076147,0.0,1.0
2024-10-25,24.9275,25.01,24.8,24.8,6596,24.0483762867862,24.1279667408494,23.9253728577795,23.9253728577795,6837.12646705152,0.0,1.0
2024-10-28,25.37,25.5,25.23,25.23,17744,24.4752705403978,24.6006858013458,24.3402079516845,24.3402079516845,18392.6579792847,0.0,1.0
2024-10-29,25.82,26.06,25.61,25.61,3471,24.9094002898333,25.1409361561989,24.7068064067634,24.7068064067634,3597.88750259791,0.0,1.0
2024-10-30,25.5227,25.664,25.34,25.34,5576,24.6225852353729,24.7589019766957,24.4463285571021,24.4463285571021,5779.83886905386,0.0,1.0
2024-10-31,25.0343,25.53,24.89,25.53,4914,24.1514097473189,24.6296277846415,24.0121988076666,24.6296277846415,5093.63848682401,0.0,1.0
2024-11-01,25.025,25.19,25.0217,25.09,3844,24.1424377324972,24.3016186406236,24.1392541143347,24.2051453629712,3984.5230653951,0.0,1.0
2024-11-04,24.91,25.01,24.73,24.93,79583,24.031493463197,24.1279667408494,23.8578415634228,24.0507881187275,82492.2734425958,0.0,1.0
2024-11-05,24.827,24.9403,24.827,24.9,2829,23.9514206427456,24.0607248663257,23.9514206427456,24.0218461354318,2932.41824974056,0.0,1.0
2024-11-06,24.24,24.34,24.12,24.2,16737,23.3851225029264,23.4815957805787,23.2693545697436,23.3465331918654,17348.8456153792,0.0,1.0
2024-11-07,24.8814,24.93,24.46,24.46,2512,24.0039021057885,24.0507881187275,23.5973637137615,23.5973637137615,2603.82984918638,0.0,1.0
2024-11-08,24.1416,24.29,24.08,24.29,5469,23.2901927977165,23.4333591417526,23.2307652586826,23.4333591417526,5668.92732691097,0.0,1.0
2024-11-11,24.045,24.0565,23.83,23.96,1554,23.1969996115043,23.2080940384343,22.9895820645518,23.1149973254998,1610.80875224349,0.0,1.0
2024-11-12,24.28,24.72,24.2,24.29,7147,23.4237118139873,23.8481942356576,23.3465331918654,23.4333591417526,7408.26908126398,0.0,1.0
2024-11-13,24.3173,24.35,24.3173,24.35,470,23.4596963465516,23.491243108344,23.4596963465516,23.491243108344,487.181540253823,0.0,1.0
2024-11-14,24.4302,24.67,24.43,24.67,4679,23.5686146770211,23.7999575968314,23.5684217304658,23.7999575968314,4850.0477166971,0.0,1.0
2024-11-15,24.57,24.58,24.38,24.49,12983,23.7034843191791,23.7131316469443,23.5201850916397,23.6263056970572,13457.6126321604,0.0,1.0
2024-11-18,24.7803,24.7803,24.4581,24.58,1947,23.906367622082,23.906367622082,23.5955307214861,23.7131316469443,2018.17544441317,0.0,1.0
2024-11-19,25.0858,25.11,24.66,24.7,3965,24.2010934853098,24.2244400185017,23.7903102690662,23.8288995801271,4109.94639809874,0.0,1.0
2024-11-20,25.4592,25.4592,25.12,25.155,5174,24.5613247040637,24.5613247040637,24.2340873462669,24.2678529934453,5363.14316866654,0.0,1.0
2024-11-21,25.6027,25.64,25.555,25.59,1321,24.6997638574948,24.7357483900591,24.6537461040546,24.6875117512329,1369.29109505383,0.0,1.0
2024-11-22,25.935,26.14,25.75,25.75,3698,25.0203445591335,25.2181147783208,24.8418689954767,24.8418689954767,3833.18582097582,0.0,1.0
2024-11-25,26.015,26.51,25.98,26.42,2048,25.0975231812554,25.5750659056344,25.063757534077,25.4882399557473,2122.86764774431,0.0,1.0
2024-11-26,26.46,26.46,26.46,26.46,140,25.5268292668083,25.5268292668083,25.5268292668083,25.5268292668083,145.117905607521,0.0,1.0
2024-11-27,26.4348,26.47,26.41,26.47,1383,25.5025180008399,25.5364765945735,25.4785926279821,25.5364765945735,1433.55759610859,0.0,1.0
2024-11-29,26.541,26.7,26.47,26.47,665,25.6049726217066,25.7583651331739,25.5364765945735,25.5364765945735,689.310051635729,0.0,1.0
2024-12-02,26.015,26.22,25.87,26.22,3291,25.0975231812554,25.2952934004426,24.9576369286595,25.2952934004426,3411.30733824538,0.0,1.0
2024-12-03,25.83,25.965,25.74,25.74,1029,24.9190476175985,25.0492865424292,24.8322216677114,24.8322216677114,1066.61660621529,0.0,1.0
2024-12-04,25.92,26.0428,25.92,26.0428,457,25.0058735674856,25.1243427524427,25.0058735674856,25.1243427524427,473.706306161696,0.0,1.0
2024-12-05,25.9557,25.9557,25.9557,25.9557,234,25.0403145276075,25.0403145276075,25.0403145276075,25.0403145276075,242.554213658286,0.0,1.0
2024-12-06,26.12,26.12,26.01,26.01,691,25.1988201227903,25.1988201227903,25.0926995173727,25.0926995173727,716.260519819982,0.0,1.0
2024-12-09,26.415,26.59,26.415,26.59,676,25.4834162918647,25.6522445277563,25.4834162918647,25.6522445277563,700.712172790604,0.0,1.0
2024-12-10,26.82,26.82,26.7,26.7,2204,25.8741330663567,25.8741330663567,25.7583651331739,25.7583651331739,2284.57045684984,0.0,1.0
2024-12-11,26.95,26.95,26.79,26.82,2444,25.9995483273047,25.9995483273047,25.845191083061,25.8741330663567,2533.34400931988,0.0,1.0
2024-12-12,26.7999,26.885,26.7999,26.885,365,25.8547419375485,25.9368406968307,25.8547419375485,25.9368406968307,378.343111048182,0.0,1.0
2024-12-13,26.995,27.07,26.73,26.78,4621,26.0429613022483,26.1153162604875,25.7873071164696,25.8355437552957,4789.92744151683,0.0,1.0
2024-12-16,26.95,27.5,26.95,27.43,25810,25.9995483273047,26.5301513543926,25.9995483273047,26.4626200600359,26753.5224552152,0.0,1.0
2024-12-17,27.0147,27.0147,26.6719,26.75,7668,26.0619665379458,26.0619665379458,25.7312561421536,25.806601772,7948.31500141767,0.0,1.0
2024-12-18,26.8072,27.23,26.8072,27.23,4965,25.8617844868172,26.2696735047312,25.8617844868172,26.2696735047312,5146.50286672388,0.0,1.0
2024-12-19,26.2655,26.43,26.2655,26.43,9390,25.3391887417745,25.4978872835126,25.3391887417745,25.4978872835126,9733.26524039018,0.0,1.0
2024-12-20,26.7225,26.7225,26.6057,26.6057,759,25.7800716206456,25.7800716206456,25.6673908323477,25.6673908323477,786.746359686493,0.0,1.0
2024-12-23,26.1598,26.21,26.1598,26.18,600,25.5733293866367,25.6224039642408,25.5733293866367,25.5930765274256,613.759740184704,0.3484,1.0
2024-12-24,26.3067,26.3067,26.08,26.08,656,25.7169360689086,25.7169360689086,25.4953184047082,25.4953184047082,671.043982601944,0.0,1.0
2024-12-26,26.22,26.22,25.96,25.96,1130,25.6321797765126,25.6321797765126,25.3780086574472,25.3780086574472,1155.91417734786,0.0,1.0
2024-12-27,25.9852,25.9852,25.8599,25.94,2327,25.402643704372,25.402643704372,25.2801527766071,25.3584570329038,2380.36485901635,0.0,1.0
2024-12-30,26.4676,26.79,26.4676,26.7049,1532,25.874228888361,26.189401076002,25.874228888361,26.1062089135694,1567.13320327161,0.0,1.0
2024-12-31,27.05,27.05,26.7,26.7,1413,26.4435721950673,26.4435721950673,26.1014187655563,26.1014187655563,1445.40418813498,0.0,1.0
2025-01-02,26.76,27.09,26.76,26.8,49570,26.1600736391868,26.4826754441543,26.1600736391868,26.1991768882737,50706.7838682596,0.0,1.0
2025-01-03,26.6648,26.8721,26.6447,26.8721,44197,26.0670079063598,26.269660494753,26.0473585236935,26.269660494753,45210.5653949056,0.0,1.0
2025-01-06,26.9754,27.0,26.89,26.91,6802,26.3706446355201,26.3946931337086,26.2871591987194,26.3067108232629,6957.98958789394,0.0,1.0
2025-01-07,26.94,27.05,26.94,27.0061,7120,26.3360382600781,26.4435721950673,26.3360382600781,26.4006563791944,7283.28225019184,0.0,1.0
2025-01-08,26.7044,26.969,26.47,26.9501,6764,26.1057201229559,26.3643881156662,25.8765750833062,26.3459118304726,6919.11813768222,0.0,1.0
2025-01-10,27.763,27.809,27.4112,27.74,13353,27.1405876100427,27.1855563464927,26.7966745343227,27.1181032418177,13659.2230178106,0.0,1.0
2025-01-13,28.2093,28.3291,28.055,28.08,21531,27.5768821117306,27.6939963427461,27.4260413283776,27.4504808590569,22024.7682765281,0.0,1.0
2025-01-14,28.25,28.3,28.04,28.04,11103,27.6166696676766,27.6655487290353,27.41137760997,27.41137760997,11357.623992118,0.0,1.0
2025-01-15,29.1154,29.1243,28.6801,28.7,9205,28.4626684616733,28.4713689345952,28.0371273534843,28.0565812199051,9416.09734733368,0.0,1.0
2025-01-16,28.8069,28.99,28.335,28.99,12887,28.16108465309,28.3400797757856,27.6997640719864,28.3400797757856,13182.5362862672,0.0,1.0
2025-01-17,28.5125,28.8,28.28,28.35,105671,27.8732847398099,28.1543393426225,27.6459971044918,27.714427790394,108094.34250843,0.0,1.0
2025-01-21,28.6538,28.66,28.415,28.57,13890,28.0114169672096,28.0174779708181,27.7779705701604,27.9294956603724,14208.5379852759,0.0,1.0
2025-01-22,28.925,29.02,28.65,28.65,8075,28.2765369960193,28.3694072126009,28.0077021585464,28.0077021585464,8260.18316998582,0.0,1.0
2025-01-23,29.0284,30.48,28.99,29.03,13235,28.3776188949091,29.7966758042755,28.3400797757856,28.3791830248726,13538.5169355743,0.0,1.0
2025-01-24,29.0513,29.2,28.9147,28.94,15922,28.4000055050114,28.5453718334923,28.2664679093794,28.2912007144269,16287.1376387015,0.0,1.0
2025-01-27,28.5089,28.59,28.2,28.48,100326,27.8697654473921,27.9490472849159,27.5677906063179,27.8415133499267,102626.766156284,0.0,1.0
2025-01-28,28.7807,28.86,28.516,28.5235,29386,28.135472024938,28.212994216253,27.876706274105,27.8840381333088,30059.9062084463,0.0,1.0
2025-01-29,29.174,29.29,29.13,29.18,126851,28.5199547215857,28.633354143938,28.4769411475901,28.5258202089488,129760.06133695,0.0,1.0
2025-01-30,29.1282,29.59,29.08,29.59,9540,28.4751815013812,28.9266285120903,28.4280620862313,28.9266285120903,9758.77986893678,0.0,1.0
2025-01-31,29.039,29.17,28.8002,29.0,55665,28.3879812559172,28.516044396677,28.154534858868,28.3498555880574,56941.559895636,0.0,1.0
2025-02-03,29.3088,29.57,29.12,29.18,580450,28.6517326710088,28.9070768875468,28.4671653353183,28.5258202089488,593761.401983687,0.0,1.0
2025-02-04,29.5386,29.63,29.32,29.32,50019,28.8763808370135,28.9657317611773,28.6626815807532,28.6626815807532,51166.0807404979,0.0,1.0
2025-02-05,29.9,29.93,29.6,29.81,23849,29.2296786925143,29.2590061293296,28.936404324362,29.1416963820687,24395.9267394417,0.0,1.0
2025-02-06,29.9,29.9,29.555,29.9,18039,29.2296786925143,29.2296786925143,28.8924131691392,29.2296786925143,18452.6865886532,0.0,1.0
2025-02-07,29.6799,29.9499,29.615,29.93,12854,29.0145130644133,29.2784599957503,28.9510680427696,29.2590061293296,13148.779500557,0.0,1.0
2025-02-10,30.39,30.43,30.04,30.04,24128,29.7086934938298,29.7477967429168,29.3665400643188,29.3665400643188,24681.3250186276,0.0,1.0
2025-02-11,29.91,30.2754,29.8842,30.15,21787,29.2394545047861,29.5966626851956,29.214232909125,29.4740739993079,22286.6390990069,0.0,1.0
2025-02-12,30.18,30.27,29.89,29.89,18256,29.5034014361232,29.5913837465689,29.2199028802426,29.2199028802426,18674.6630280199,0.0,1.0
2025-02-13,30.6101,30.75,30.509,30.57,15764,29.9238591219309,30.0606227356126,29.8250256598636,29.8846581147212,16125.5142404528,0.0,1.0
2025-02-14,30.625,31.139,30.5901,31.01,75798,29.9384250822158,30.4409018329834,29.9043074973874,30.3147938546779,77536.2679775337,0.0,1.0
2025-02-18,31.356,33.65,30.58,32.16,64360,30.6530369592803,32.8956082944183,29.8944339269929,31.4390122659285,65835.9614638126,0.0,1.0
2025-02-19,31.6657,31.79,31.36,31.79,20044,30.9557938653362,31.077307211874,30.656947284189,31.077307211874,20503.6670537703,0.0,1.0
2025-02-20,31.155,31.5,31.07,31.5,38523,30.4565431326182,30.7938086559934,30.3734487283084,30.7938086559934,39406.444118559,0.0,1.0
2025-02-21,31.0478,31.31,30.9959,31.1,24162,30.3517464250651,30.6080682228302,30.3010099593748,30.4027761651236,24716.1047372381,0.0,1.0
2025-02-24,30.49,30.82,30.41,30.72,219981,29.8064516165472,30.1290534215148,29.7282451183733,30.0312952987973,225025.802342619,0.0,1.0
2025-02-25,30.345,31.0,29.9,30.3001,16120,29.664702338607,30.3050180424062,29.2296786925143,29.6208089415068,16489.6783529624,0.0,1.0
2025-02-26,29.985,30.1,29.84,30.1,27536,29.3127730968242,29.4251949379492,29.1710238188839,29.4251949379492,28167.4803428767,0.0,1.0
2025-02-27,29.4788,29.85,29.45,29.85,23814,28.8179214796285,29.1807996311556,28.7897671402859,29.1807996311556,24360.1240879309,0.0,1.0
2025-02-28,29.1038,29.3771,29.01,29.32,13749,28.4513285194381,28.7185014688249,28.3596314003291,28.6626815807532,14064.3044463325,0.0,1.0
2025-03-03,29.2,29.235,28.99,29.1,459218,28.5453718334923,28.5795871764434,28.3400797757856,28.4476137107748,469749.200613566,0.0,1.0
2025-03-04,29.545,29.62,29.38,29.62,66209,28.8826373568674,28.9559559489055,28.7213364543837,28.9559559489055,67727.3643964819,0.0,1.0
2025-03-05,30.13,30.16,29.77,29.88,18327,29.4545223747645,29.4838498115797,29.1025931329817,29.2101270679709,18747.2912639418,0.0,1.0
2025-03-06,29.7748,29.8984,29.7301,29.89,47649,29.1072855228721,29.2281145625509,29.0635876420174,29.2199028802426,48741.7297667683,0.0,1.0
2025-03-07,29.81,29.81,29.5319,29.6099,8829,29.1416963820687,29.1416963820687,28.8698310427915,28.9460823785111,9031.47457681791,0.0,1.0
2025-03-10,30.005,30.16,29.83,29.83,98752,29.3323247213677,29.4838498115797,29.1612480066121,29.1612480066121,101016.6697712,0.0,1.0
2025-03-11,30.17,30.2753,30.0405,30.07,21583,29.4936256238514,29.5965649270729,29.3670288549324,29.395867501134,22077.9607873442,0.0,1.0
2025-03-12,29.96,30.07,29.94,29.97,26944,29.2883335661448,29.395867501134,29.2687819416013,29.2981093784166,27561.9040658945,0.0,1.0
2025-03-13,30.4251,30.59,29.96,30.03,22818,29.7430065949036,29.9042097392647,29.2883335661448,29.356764252047,23341.2829192243,0.0,1.0
2025-03-14,30.2384,30.52,30.09,30.52,9334,29.5604921797902,29.8357790533625,29.4154191256775,29.8357790533625,9548.05569147338,0.0,1.0
2025-03-17,30.565,30.615,30.22,30.22,57456,29.8797702085853,29.928649269944,29.5425046852102,29.5425046852102,58773.6327200873,0.0,1.0
2025-03-18,30.94,31.1,30.65,31.1,40316,30.2463631687757,30.4027761651236,29.9628646128951,30.4027761651236,41240.5628088109,0.0,1.0
2025-03-19,31.38,31.385,30.95,30.96,14880,30.6764989087324,30.6813868148683,30.2561389810475,30.2659147933192,15221.2415565807,0.0,1.0
2025-03-20,31.305,32.29,31.068,32.29,22690,30.6031803166944,31.5660978254611,30.371493565854,31.5660978254611,23210.3475079849,0.0,1.0
2025-03-21,30.7665,31.15,30.6618,31.15,16366,30.076752825861,30.4516552264823,29.9744000713758,30.4516552264823,16741.3198464381,0.0,1.0
2025-03-24,30.49,31.1,30.48,30.96,11409,29.8064516165472,30.4027761651236,29.7966758042755,30.2659147933192,11670.6414596122,0.0,1.0
2025-03-25,30.94,31.92,30.75,30.995,26662,30.2463631687757,31.2043927714066,30.0606227356126,30.3001301362703,27273.4369880077,0.0,1.0
2025-03-26,30.7911,31.16,30.667,30.9,89320,30.2181110713104,30.5801462429738,30.096320437525,30.324984560587,91013.6654640583,0.12,1.0
2025-03-27,30.95,31.06,30.33,30.64,6201,30.3740541148922,30.4820071343635,29.7655916415082,30.0698228782002,6318.5819474096,0.0,1.0
2025-03-28,30.8097,31.17,30.7704,31.07,11651,30.2363649455119,30.5899601538349,30.197796275828,30.4918210452245,11871.9236041395,0.0,1.0
2025-03-31,31.07,31.07,30.665,30.8296,206748,30.4918210452245,30.4918210452245,30.0943576553528,30.2558946281253,210668.308412037,0.0,1.0
2025-04-01,31.35,31.4499,31.065,31.34,32335,30.7666105493334,30.8646515188351,30.486914089794,30.7567966384724,32948.1288936445,0.0,1.0
2025-04-02,31.69,31.77,31.35,31.58,45667,31.1002835186085,31.1787948054967,30.7666105493334,30.9923304991371,46532.9272363093,0.0,1.0
2025-04-03,30.05,31.13,29.84,30.2,51445,29.4908021373993,30.5507045103907,29.2847100093177,29.6380108003148,52420.488354215,0.0,1.0
2025-04-04,28.36,29.6,27.93,28.94,171632,27.832251201885,29.0491761486529,27.4102530348607,28.4014580318249,174886.446830803,0.0,1.0
2025-04-07,27.565,28.401,27.52,27.88,82152,27.052045288433,27.8724882364153,27.0078826895584,27.3611834805555,83709.7474832437,0.0,1.0
2025-04-08,27.41,27.97,27.31,27.95,31900,26.8999296700871,27.4495086783048,26.8017905614767,27.4298808565827,32504.8805228779,0.0,1.0
2025-04-09,28.0,28.07,27.39,27.41,67897,27.4789504108879,27.5476477869151,26.880301848365,26.8999296700871,69184.4474251363,0.0,1.0
2025-04-10,27.9,28.01,27.8,27.98,98029,27.3808113022776,27.4887643217489,27.2826721936673,27.4593225891658,99887.8035353355,0.0,1.0
2025-04-11,28.1,28.14,27.95,28.06,79626,27.5770895194982,27.6163451629423,27.4298808565827,27.5378338760541,81135.8500474822,0.0,1.0
2025-04-14,28.04,28.23,28.04,28.23,32780,27.518206054332,27.7046703606916,27.518206054332,27.7046703606916,33401.5668821298,0.0,1.0
2025-04-15,28.2099,28.2499,28.11,28.11,6839,27.684944399861,27.7242000433051,27.5869034303592,27.5869034303592,6968.67955786715,0.0,1.0
2025-04-16,28.43,28.45,28.2263,28.36,15445,27.9009485779123,27.9205763996343,27.701039213673,27.832251201885,15737.8645666411,0.0,1.0
2025-04-17,28.46,28.5237,28.42,28.49,156534,27.9303903104954,27.9929049226801,27.8911346670512,27.9598320430784,159502.161999002,0.0,1.0
2025-04-21,28.55,30.73,28.44,30.73,29365,28.0187155082446,30.1581480759495,27.9107624887733,30.1581480759495,29921.8124311697,0.0,1.0
2025-04-22,28.7,28.865,28.7,28.73,15369,28.1659241711601,28.3278537003671,28.1659241711601,28.1953659037432,15660.4234719784,0.0,1.0
2025-04-23,28.68,28.74,28.52,28.61,18073,28.146296349438,28.2051798146042,27.9892737756615,28.0775989734108,18415.696103134,0.0,1.0
2025-04-24,29.0105,29.0499,28.82,28.9738,5503,28.4706461033951,28.5093129121876,28.2836911014925,28.4346290505351,5607.34663063942,0.0,1.0
2025-04-25,29.095,29.1299,28.9,29.0371,13467,28.5535736501708,28.5878241990758,28.3622023883807,28.4967511062855,13722.3581818683,0.0,1.0
2025-04-28,28.93,29.05,28.83,28.96,7236,28.3916441209638,28.5094110512962,28.2935050123535,28.4210858535469,7373.20738130236,0.0,1.0
2025-04-29,28.5247,28.68,28.5102,28.67,97422,27.9938863137662,28.146296349438,27.9796561430177,28.136482438577,99269.2937398063,0.0,1.0
2025-04-30,28.01,28.3,27.98,28.26,26074,27.4887643217489,27.7733677367188,27.4593225891658,27.7341120932747,26568.4092399223,0.0,1.0
2025-05-01,27.71,27.8496,27.59,27.75,177546,27.194346995918,27.331349191538,27.0765800655856,27.2336026393621,180912.586749683,0.0,1.0
2025-05-02,27.73,27.81,27.62,27.81,15224,27.2139748176401,27.2924861045283,27.1060217981687,27.2924861045283,15512.6740150562,0.0,1.0
2025-05-05,27.92,27.92,27.715,27.72,110286,27.4004391239997,27.4004391239997,27.1992539513485,27.204160906779,112377.217973232,0.0,1.0
2025-05-06,28.4,28.4085,28.17,28.2,9219,27.8715068453292,27.879848669561,27.6457868955254,27.6752286281085,9393.80857493453,0.0,1.0
2025-05-07,27.98,28.305,27.97,28.24,7392,27.4593225891658,27.7782746921494,27.4495086783048,27.7144842715527,7532.16541771518,0.0,1.0
2025-05-08,28.19,28.33,28.16,28.16,27514,27.6654147172475,27.8028094693019,27.6359729846644,27.6359729846644,28035.7141914252,0.0,1.0
2025-05-09,28.49,28.619,28.49,28.49,5825,27.9598320430784,28.0864314931857,27.9598320430784,27.9598320430784,5935.45232118384,0.0,1.0
2025-05-12,28.64,28.64,28.44,28.62,15314,28.1070407059939,28.1070407059939,27.9107624887733,28.0874128842719,15604.3805745252,0.0,1.0
2025-05-13,29.1,29.19,28.85,28.85,64936,28.5584806056014,28.6468058033506,28.3131328340756,28.3131328340756,66167.3016186082,0.0,1.0
2025-05-14,28.84,29.05,28.61,29.02,39022,28.3033189232145,28.5094110512962,28.0775989734108,28.4799693187131,39761.9262621864,0.0,1.0
2025-05-15,28.354,28.48,28.05,28.4,8345,27.8263628553684,27.9500181322174,27.5280199651931,27.8715068453292,8503.23598631401,0.0,1.0
2025-05-16,28.61,28.615,28.385,28.4,13895,28.0775989734108,28.0825059288413,27.8567859790376,27.8715068453292,14158.4738202317,0.0,1.0
2025-05-19,28.85,28.85,28.38,28.63,28025,28.3131328340756,28.3131328340756,27.8518790236071,28.0972267951329,28556.4036568544,0.0,1.0
2025-05-20,28.745,28.79,28.5376,28.79,8145,28.2100867700347,28.2542493689094,28.006546258777,28.2542493689094,8299.44363193861,0.0,1.0
2025-05-21,28.77,28.83,28.6199,28.76,29791,28.2346215471873,28.2935050123535,28.0873147451632,28.2248076363263,30355.8901459893,0.0,1.0
2025-05-22,28.65,28.7,28.47,28.51,14354,28.1168546168549,28.1659241711601,27.9402042213564,27.9794598648005,14626.1772735232,0.0,1.0
2025-05-23,28.4177,28.46,28.32,28.37,16813,27.8888774675532,27.9303903104954,27.7929955584409,27.8420651127461,17131.8042705689,0.0,1.0
2025-05-27,28.09,28.43,27.92,28.43,15925,27.5672756086372,27.9009485779123,27.4004391239997,27.9009485779123,16226.9662171421,0.0,1.0
2025-05-28,27.9,28.18,27.82,28.18,7685,27.3808113022776,27.6556008063865,27.3023000153893,27.6556008063865,7830.72121687514,0.0,1.0
2025-05-29,27.78,27.9,27.65,27.74,17491,27.2630443719452,27.3808113022776,27.1354635307518,27.2237887285011,17822.6603519015,0.0,1.0
2025-05-30,27.63,27.73,27.5923,27.7,8230,27.1158357090297,27.2139748176401,27.0788372650837,27.184533085057,8386.05538254815,0.0,1.0
2025-06-02,27.82,28.08,27.78,27.98,7293,27.3023000153893,27.5574616977762,27.2630443719452,27.4593225891658,7431.28820229936,0.0,1.0
2025-06-03,27.93,28.8418,27.84,27.88,36586,27.4102530348607,28.3050854271695,27.3219278371114,27.3611834805555,37279.7353858938,0.0,1.0
2025-06-04,28.23,28.3497,28.11,28.1493,9490,27.7046703606916,27.8221428736982,27.5869034303592,27.6254721000431,9669.94721511324,0.0,1.0
2025-06-05,28.88,28.882,28.6116,28.85,7753,28.3425745666587,28.3445373488309,28.0791691991486,28.3131328340756,7900.01061736278,0.0,1.0
2025-06-06,29.33,29.63,29.135,29.25,36920,28.7842005554051,29.078617881236,28.592829293615,28.7056892685168,37620.0686177008,0.0,1.0
2025-06-09,29.79,29.8099,29.54,29.58,30010,29.2356404550125,29.255170137626,28.9902926834867,29.0295483269309,30579.0427740304,0.0,1.0
2025-06-10,29.65,29.725,29.35,29.7093,12948,29.0982457029581,29.1718500344158,28.8038283771271,29.156442194364,13193.5170222641,0.0,1.0
2025-06-11,29.75,29.8355,29.59,29.59,11099,29.1963848115684,29.2802937494302,29.0393622377919,29.0393622377919,11309.4567060634,0.0,1.0
2025-06-12,29.898,29.898,29.75,29.79,9058,29.3416306923117,29.3416306923117,29.1963848115684,29.2356404550125,9229.75572966233,0.0,1.0
2025-06-13,29.5,29.75,29.47,29.68,13962,28.9510370400426,29.1963848115684,28.9215953074595,29.1276874355412,14226.7442589474,0.0,1.0
2025-06-16,30.168,30.21,29.85,30.09,6113,29.6066062855595,29.6478247111758,29.2945239201787,29.5300577808435,6228.91331148442,0.0,1.0
2025-06-17,29.692,30.252,29.6605,30.25,16081,29.1394641285744,29.6890431367922,29.1085503093622,29.68708035462,16385.9242535549,0.0,1.0
2025-06-18,29.61,29.79,29.55,29.75,98326,29.058990059514,29.2356404550125,29.0001065943478,29.1963848115684,100190.435181583,0.0,1.0
2025-06-20,29.16,29.55,29.16,29.37,17736,28.6173640707675,29.0001065943478,28.6173640707675,28.8234561988492,18072.3059860114,0.0,1.0
2025-06-23,28.78,29.43,28.78,29.3,28060,28.2444354580484,28.8823396640154,28.2444354580484,28.754758822822,28592.06731887,0.0,1.0
2025-06-24,28.248,28.59,28.16,28.59,16879,27.7223354002415,28.0579711516888,27.6359729846644,28.0579711516888,17199.0557475128,0.0,1.0
2025-06-25,27.8142,27.97,27.71,27.87,8030,27.5419557186157,27.6962307544233,27.438775624064,27.597209550439,8109.37423187556,0.25,1.0
2025-06-26,28.15,28.27,27.911,28.0,33489,27.8744689215952,27.9932943663764,27.6378082440726,27.7259371156186,33820.0290972952,0.0,1.0
2025-06-27,28.178,28.19,27.84,28.0,8824,27.9021948587108,27.9140774031889,27.5675031892437,27.7259371156186,8911.22269266126,0.0,1.0
2025-06-30,28.11,28.1849,27.903,28.07,24702,27.8348604400014,27.9090273217857,27.6298865477538,27.7952519584077,24946.1721389527,0.0,1.0
2025-07-01,27.928,28.12,27.82,28.01,16946,27.6546418487499,27.8447625603999,27.5476989484468,27.7358392360171,17113.506317978,0.0,1.0
2025-07-02,28.6223,28.67,28.185,28.22,19306,28.3421460680133,28.3893791823138,27.9091263429897,27.9437837643842,19496.8342366861,0.0,1.0
2025-07-03,28.33,28.5,28.29,28.4022,4853,28.052707088767,28.2210431355404,28.0130986071733,28.1242003980437,4900.97050402143,0.0,1.0
2025-07-07,28.38,28.3886,27.95,27.97,97850,28.1022176907592,28.1107335143018,27.6764265136265,27.6962307544233,98817.219002369,0.0,1.0
2025-07-08,28.812,28.88,28.1404,28.2,24467,28.5299892919716,28.5973237106809,27.8649628860127,27.9239795235874,24708.8492317932,0.0,1.0
2025-07-09,28.9,28.98,28.735,28.8023,12360,28.6171279514778,28.6963449146653,28.4537429649036,28.5203842351851,12482.1750318782,0.0,1.0
2025-07-10,28.87,29.09,28.76,29.09,6586,28.5874215902825,28.8052682390481,28.4784982658997,28.8052682390481,6651.1007087338,0.0,1.0
2025-07-11,29.46,29.5,28.99,29.03,18822,29.1716466937902,29.2112551753839,28.7062470350637,28.7458555166575,19008.0500364087,0.0,1.0
2025-07-14,28.74,29.32,28.74,29.32,7665,28.4586940251029,29.0330170082121,28.4586940251029,29.0330170082121,7740.76631224484,0.0,1.0
2025-07-15,28.78,28.9,28.75,28.8469,12940,28.4983025066966,28.6171279514778,28.4685961455013,28.5645476921621,13067.9081644421,0.0,1.0
2025-07-16,29.03,29.06,28.7042,28.74,40115,28.7458555166575,28.7755618778528,28.4232444340765,28.4586940251029,40511.5251944817,0.0,1.0
2025-07-17,29.11,29.155,28.81,28.81,9430,28.825072479845,28.8696320216379,28.5280088678919,28.5280088678919,9523.21282771935,0.0,1.0
2025-07-18,29.14,29.6192,29.14,29.44,5753,28.8547788410403,29.3292884505333,28.8547788410403,29.1518424529933,5809.86674420673,0.0,1.0
2025-07-21,29.5748,29.6801,29.2813,29.2813,11669,29.2853230359642,29.3895923637597,28.9946958022702,28.9946958022702,11784.3446963582,0.0,1.0
2025-07-22,29.697,29.7099,29.395,29.49,110437,29.4063269472331,29.4191006825471,29.1072829112004,29.2013530549855,111528.637863716,0.0,1.0
2025-07-23,30.09,30.09,29.73,29.99,34481,29.7954802788916,29.7954802788916,29.4390039445479,29.6964590749073,34821.8347309217,0.0,1.0
2025-07-24,29.7994,29.95,29.5705,29.95,13252,29.5077246601131,29.6568505933135,29.2810651241929,29.6568505933135,13382.992194373,0.0,1.0
2025-07-25,29.5208,29.65,29.21,29.65,85875,29.2318515858127,29.3597869813605,28.9240936838293,29.3597869813605,86723.8495843478,0.0,1.0
2025-07-28,29.7,29.842,29.53,29.79,10662,29.4092975833526,29.5499076930104,29.2409615365792,29.4984166669386,10767.3907920619,0.0,1.0
2025-07-29,30.0702,30.12,29.5,29.66,41086,29.7758740805027,29.8251866400869,29.2112551753839,29.3696891017589,41492.1232491705,0.0,1.0
2025-07-30,29.2116,30.2084,29.12,29.88,5404,28.9256780230931,29.9127213844091,28.8349746002434,29.5875357505245,5457.41697995709,0.0,1.0
2025-07-31,28.257,29.07,28.257,29.0599,15450,27.9804216098584,28.7854639982512,27.9804216098584,28.7754628566488,15602.7187898478,0.0,1.0
2025-08-01,27.98,28.23,27.78,28.23,8405,27.7061328748218,27.9536858847827,27.5080904668531,27.9536858847827,8488.08099861943,0.0,1.0
2025-08-04,27.9396,28.28,27.751,27.93,20664,27.6661283084121,28.0031964867748,27.4793743176976,27.6566222728296,20868.2576746546,0.0,1.0
2025-08-05,28.39,28.8,27.95,27.95,15275,28.1121198111576,28.5181067474935,27.6764265136265,27.6764265136265,15425.9889653673,0.0,1.0
2025-08-06,28.6025,28.763,28.35,28.4861,13481,28.3225398696244,28.4814689020193,28.0725113295639,28.2072791881866,13614.2557932645,0.0,1.0
2025-08-07,29.1701,29.23,28.7099,28.9,13810,28.8845842234396,28.9438979246262,28.4288886427036,28.6171279514778,13946.5078632878,0.0,1.0
2025-08-08,28.306,29.299,28.2401,29.28,5639,28.0289419998108,29.0122225553754,27.9636870263851,28.9934085266184,5694.73988711659,0.0,1.0
2025-08-11,28.4437,28.51,28.22,28.3,6322,28.1652941976972,28.2309452559388,27.9437837643842,28.0230007275717,6384.49114494612,0.0,1.0
2025-08-12,28.807,28.8199,28.37,28.39,7834,28.5250382317724,28.5378119670864,28.0923155703608,28.1121198111576,7911.43682845742,0.0,1.0
2025-08-13,28.8585,29.26,28.535,29.0,7559,28.5760341518243,28.9736042858215,28.2557005569349,28.7161491554622,7633.71853284525,0.0,1.0
2025-08-14,28.291,28.56,28.0408,28.44,13236,28.0140888192131,28.280455857931,27.7663377668443,28.1616304131498,13366.8340389919,0.0,1.0
2025-08-15,28.785,28.8609,28.21,28.31,9441,28.5032535668958,28.5784106607199,27.9338816439858,28.0329028479701,9534.32155954386,0.0,1.0
2025-08-18,29.0027,29.1,28.71,28.71,4876,28.7188227279698,28.8151703594465,28.4289876639076,28.4289876639076,4924.19785238171,0.0,1.0
2025-08-19,28.9709,29.0569,28.92,29.0,9403,28.6873339851027,28.7724922205293,28.6369321922747,28.7161491554622,9495.94594051382,0.0,1.0
2025-08-20,29.4487,29.4487,29.35,29.35,2627,29.16045729774,29.16045729774,29.0627233694074,29.0627233694074,2652.96713662977,0.0,1.0
2025-08-21,29.595,29.6153,29.32,29.415,12470,29.3053253191691,29.3254266235779,29.0330170082121,29.1270871519972,12593.2623501231,0.0,1.0
2025-08-22,30.255,30.33,29.63,29.69,28372,29.9588652654658,30.0331311684541,29.3399827405636,29.3993954629542,28652.4490294861,0.0,1.0
2025-08-25,30.2013,30.25,30.0,30.15,13175,29.9056908789262,29.9539142052666,29.7063611953057,29.8548930012822,13305.2310716016,0.0,1.0
2025-08-26,30.1359,30.1369,29.906,30.1299,9811,29.8409310115204,29.8419212235603,29.6132812635604,29.8349897392814,9907.97890273115,0.0,1.0
2025-08-27,30.43,30.65,30.31,30.36,11965,30.1321523724384,30.349999021204,30.0133269276572,30.0628375296494,12083.270570908,0.0,1.0
2025-08-28,30.2949,30.379,30.1927,30.379,11691,29.9983747258555,30.0816515584064,29.8971750553835,30.0816515584064,11806.5621600071,0.0,1.0
2025-08-29,30.77,30.81,30.25,30.27,30475,30.4688244659852,30.5084329475789,29.9539142052666,29.9737184460634,30776.2365773858,0.0,1.0
2025-09-02,31.1842,31.24,30.6881,30.9044,34940,30.8789702928884,30.9342241247117,30.387726099922,30.6019089641402,35285.3718134162,0.0,1.0
2025-09-03,30.685,30.91,30.65,30.8068,9392,30.3846564425985,30.6074541515633,30.349999021204,30.5052642690514,9484.83720868932,0.0,1.0
2025-09-04,30.3252,30.74,30.15,30.47,10960,30.0283781506628,30.4391181047899,29.8548930012822,30.1717608540322,11068.3364360344,0.0,1.0
2025-09-05,30.0274,30.49,29.96,30.49,4038,29.7334930051974,30.191565094829,29.666752713712,30.191565094829,4077.91446429807,0.0,1.0
2025-09-08,30.3535,30.38,30.22,30.22,8632,30.0564011513904,30.0826417704462,29.9242078440713,29.9242078440713,8717.32482808839,0.0,1.0
2025-09-09,29.7639,30.3164,29.7639,30.3164,3375,29.4725721326986,30.0196642847122,29.4725721326986,30.0196642847122,3408.3609006949,0.0,1.0
2025-09-10,30.1104,30.18,30.0158,30.03,1331,29.8156806045044,29.8845993624775,29.7220065455352,29.736067556501,1344.15655076294,0.0,1.0
2025-09-11,30.185,30.2444,29.8629,29.8629,11085,29.8895504226767,29.9483690178435,29.5706031246431,29.5706031246431,11194.572024949,0.0,1.0
2025-09-12,30.32,30.609,30.32,30.57,2762,30.0232290480556,30.3094003275704,30.0232290480556,30.2707820580165,2789.30157265757,0.0,1.0
2025-09-15,31.12,31.13,30.92,30.9413,22231,30.8153986799304,30.8253008003289,30.6173562719617,30.6384477884104,22450.7470172884,0.0,1.0
2025-09-16,31.1789,32.0,31.15,31.3,98393,30.8737221690772,31.6867852749927,30.8451050411257,30.9936368471023,99365.5864006142,0.0,1.0
2025-09-17,30.48,32.0,30.35,30.84,107552,30.1816629744306,31.6867852749927,30.0529354092509,30.5381393087743,108615.120471567,0.0,1.0
2025-09-18,30.3549,30.47,30.21,30.47,7115,30.0577874482462,30.1717608540322,29.9143057236728,30.1717608540322,7185.32972102049,0.0,1.0
2025-09-19,30.215,30.42,30.12,30.22,10603,29.9192567838721,30.12225025204,29.8251866400869,29.9242078440713,10707.8075940942,0.0,1.0
2025-09-22,30.4699,30.4699,30.02,30.02,6993,30.1716618328282,30.1716618328282,29.7261654361026,29.7261654361026,7062.12378623981,0.0,1.0
2025-09-23,30.66,30.78,30.55,30.78,5725,30.3599011416024,30.4787265863836,30.2509778172196,30.4787265863836,5781.58997228986,0.0,1.0
2025-09-24,30.58,30.88,30.5,30.88,33664,30.2806841784149,30.577747790368,30.2014672152275,30.577747790368,33996.7589217757,0.0,1.0
2025-09-25,30.3499,30.65,30.218,30.65,27031,30.3499,30.65,30.218,30.65,27031,0.3,1.0
2025-09-26,30.565,30.73,30.38,30.48,104321,30.565,30.73,30.38,30.48,104321,0.0,1.0
2025-09-29,30.335,30.76,30.28,30.76,274493,30.335,30.76,30.28,30.76,274493,0.0,1.0
2025-09-30,30.195,30.2,30.0,30.1,60136,30.195,30.2,30.0,30.1,60136,0.0,1.0
2025-10-01,30.1352,30.53,29.93,29.93,21044,30.1352,30.53,29.93,29.93,21044,0.0,1.0
2025-10-02,29.84,29.9549,29.69,29.95,10286,29.84,29.9549,29.69,29.95,10286,0.0,1.0
2025-10-03,30.3003,30.33,30.07,30.08,6373,30.3003,30.33,30.07,30.08,6373,0.0,1.0
2025-10-06,30.82,30.84,30.49,30.5,38921,30.82,30.84,30.49,30.5,38921,0.0,1.0
2025-10-07,30.96,31.01,30.66,30.84,22017,30.96,31.01,30.66,30.84,22017,0.0,1.0
2025-10-08,31.41,31.4699,31.22,31.22,15788,31.41,31.4699,31.22,31.22,15788,0.0,1.0
2025-10-09,31.13,31.65,30.932,31.65,15668,31.13,31.65,30.932,31.65,15668,0.0,1.0
2025-10-10,30.72,31.07,30.205,30.961,10466,30.72,31.07,30.205,30.961,10466,0.0,1.0
2025-10-13,31.77,31.85,31.5,31.5,12411,31.77,31.85,31.5,31.5,12411,0.0,1.0
2025-10-14,31.91,32.02,31.4405,31.575,7089,31.91,32.02,31.4405,31.575,7089,0.0,1.0
2025-10-15,32.08,32.23,31.92,32.23,13799,32.08,32.23,31.92,32.23,13799,0.0,1.0
2025-10-16,32.35,32.56,32.19,32.27,23971,32.35,32.56,32.19,32.27,23971,0.0,1.0
2025-10-17,31.2059,32.2,31.17,31.89,33117,31.2059,32.2,31.17,31.89,33117,0.0,1.0
2025-10-20,31.7061,31.74,31.37,31.57,20838,31.7061,31.74,31.37,31.57,20838,0.0,1.0
2025-10-21,31.2196,31.77,31.1,31.27,58650,31.2196,31.77,31.1,31.27,58650,0.0,1.0
2025-10-22,30.8505,31.19,30.64,31.19,7324,30.8505,31.19,30.64,31.19,7324,0.0,1.0
2025-10-23,30.755,31.2221,30.75,31.06,6902,30.755,31.2221,30.75,31.06,6902,0.0,1.0
2025-10-24,29.945,30.22,29.945,30.22,18405,29.945,30.22,29.945,30.22,18405,0.0,1.0
2025-10-27,29.28,30.7799,29.12,29.86,39187,29.28,30.7799,29.12,29.86,39187,0.0,1.0
2025-10-28,29.21,29.47,29.08,29.08,20493,29.21,29.47,29.08,29.08,20493,0.0,1.0
2025-10-29,29.48,29.78,29.4,29.45,5127,29.48,29.78,29.4,29.45,5127,0.0,1.0
2025-10-30,29.6609,29.7982,29.3985,29.69,4950,29.6609,29.7982,29.3985,29.69,4950,0.0,1.0
2025-10-31,29.66,29.7497,29.53,29.6012,29164,29.66,29.7497,29.53,29.6012,29164,0.0,1.0
2025-11-03,30.125,30.17,29.65,29.78,5766,30.125,30.17,29.65,29.78,5766,0.0,1.0
2025-11-04,29.5239,29.76,29.5,29.67,22289,29.5239,29.76,29.5,29.67,22289,0.0,1.0
2025-11-05,29.7564,29.82,29.59,29.66,4502,29.7564,29.82,29.59,29.66,4502,0.0,1.0
2025-11-06,29.06,29.36,28.94,29.36,40536,29.06,29.36,28.94,29.36,40536,0.0,1.0
2025-11-07,29.3749,29.45,29.12,29.12,20151,29.3749,29.45,29.12,29.12,20151,0.0,1.0
2025-11-10,30.185,30.2699,29.605,29.6592,5027,30.185,30.2699,29.605,29.6592,5027,0.0,1.0
2025-11-11,30.4578,30.52,30.25,30.25,16414,30.4578,30.52,30.25,30.25,16414,0.0,1.0
2025-11-12,30.285,30.31,30.2,30.2895,18419,30.285,30.31,30.2,30.2895,18419,0.0,1.0
2025-11-13,30.325,30.77,30.299,30.77,33880,30.325,30.77,30.299,30.77,33880,0.0,1.0
2025-11-14,29.84,31.0,29.81,31.0,10340,29.84,31.0,29.81,31.0,10340,0.0,1.0
2025-11-17,30.1997,30.3799,29.9,29.9,11189,30.1997,30.3799,29.9,29.9,11189,0.0,1.0
2025-11-18,30.335,30.421,29.8001,30.23,29399,30.335,30.421,29.8001,30.23,29399,0.0,1.0
2025-11-19,29.775,30.11,29.6964,29.966,15878,29.775,30.11,29.6964,29.966,15878,0.0,1.0
2025-11-20,29.07,29.83,29.0005,29.83,11675,29.07,29.83,29.0005,29.83,11675,0.0,1.0
2025-11-21,28.9657,29.13,28.59,28.71,12523,28.9657,29.13,28.59,28.71,12523,0.0,1.0
2025-11-24,28.9327,28.94,28.52,28.62,12321,28.9327,28.94,28.52,28.62,12321,0.0,1.0
2025-11-25,28.94,28.94,28.68,28.69,17251,28.94,28.94,28.68,28.69,17251,0.0,1.0
2025-11-26,29.47,29.4966,29.19,29.242,11416,29.47,29.4966,29.19,29.242,11416,0.0,1.0