date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-20,24.6719,25.09,24.6719,25.09,1623,20.1734049850371,20.5152716683587,20.1734049850371,20.5152716683587,1984.91497740218,0.0,1.0
2023-09-21,24.5338,24.67,24.5338,24.67,753,20.0604851357983,20.1718514172344,20.0604851357983,20.1718514172344,920.91249413669,0.0,1.0
2023-09-22,24.428,24.52,24.428,24.52,272,19.9739759392055,20.0492013275471,19.9739759392055,20.0492013275471,332.653649940478,0.0,1.0
2023-09-25,24.6814,24.72,24.51,24.51,764,20.1811728240506,20.2127347804634,20.0410246549013,20.0410246549013,934.365399097517,0.0,1.0
2023-09-26,24.4194,24.64,24.4194,24.64,836,19.9669440007301,20.1473213992969,19.9669440007301,20.1473213992969,1022.42077702294,0.0,1.0
2023-09-27,24.6137,24.6137,24.495,24.495,500,20.1258167502384,20.1258167502384,20.0287596459325,20.0287596459325,611.495680037642,0.0,1.0
2023-09-28,24.8205,24.87,24.8205,24.87,134,20.2949103405539,20.3353848701507,20.2949103405539,20.3353848701507,163.880842250088,0.0,1.0
2023-09-29,24.6963,24.7035,24.6963,24.7035,200,20.1933560662929,20.1992432705978,20.1933560662929,20.1992432705978,244.598272015056,0.0,1.0
2023-10-02,24.3667,24.434,24.3667,24.434,201,19.9238529358867,19.978881942793,19.9238529358867,19.978881942793,245.821263375132,0.0,1.0
2023-10-03,24.0582,24.12,24.01,24.06,5811,19.6716025847632,19.7221344217143,19.6321910226103,19.6730743858394,7106.80279339747,0.0,1.0
2023-10-04,23.9831,23.9831,23.9831,23.9831,3,19.6101957731931,19.6101957731931,19.6101957731931,19.6101957731931,3.66897408022585,0.0,1.0
2023-10-05,23.8588,23.8588,23.8588,23.8588,6,19.5085597322055,19.5085597322055,19.5085597322055,19.5085597322055,7.33794816045173,0.0,1.0
2023-10-06,23.9986,24.16,23.82,23.82,1509,19.6228696157941,19.7548411122976,19.4768342423398,19.4768342423398,1845.4939623536,0.0,1.0
2023-10-09,24.3122,24.3122,24.2,24.2,383,19.879290069967,19.879290069967,19.7875478028809,19.7875478028809,468.405690908833,0.0,1.0
2023-10-10,24.5034,24.6,24.5034,24.6,504,20.035628050955,20.1146147087136,20.035628050955,20.1146147087136,616.387645477944,0.0,1.0
2023-10-11,24.47,24.47,24.47,24.47,41,20.008317964318,20.008317964318,20.008317964318,20.008317964318,50.1426457630866,0.0,1.0
2023-10-12,24.0745,24.0745,24.0745,24.0745,1,19.6849305611759,19.6849305611759,19.6849305611759,19.6849305611759,1.22299136007528,0.0,1.0
2023-10-13,24.1389,24.1389,24.1389,24.1389,93,19.7375883330149,19.7375883330149,19.7375883330149,19.7375883330149,113.738196487002,0.0,1.0
2023-10-16,24.4703,24.51,24.4703,24.51,1066,20.0085632644974,20.0410246549013,20.0085632644974,20.0410246549013,1303.70878984025,0.0,1.0
2023-10-17,24.6905,24.6905,24.6905,24.6905,137,20.1886135961583,20.1886135961583,20.1886135961583,20.1886135961583,167.549816330314,0.0,1.0
2023-10-18,24.4411,24.59,24.4411,24.55,4871,19.9846873803716,20.1064380360678,19.9846873803716,20.0737313454845,5957.1909149267,0.0,1.0
2023-10-19,24.3399,24.34,24.285,24.285,1268,19.9019394531959,19.9020212199223,19.8570495203703,19.8570495203703,1550.75304457546,0.0,1.0
2023-10-20,24.0845,24.25,24.05,24.25,6074,19.6931072338217,19.82843116611,19.6648977131936,19.82843116611,7428.44952109727,0.0,1.0
2023-10-23,23.8178,24.12,23.8178,24.12,4696,19.4750353743577,19.7221344217143,19.4750353743577,19.7221344217143,5743.16742691354,0.0,1.0
2023-10-24,23.8963,24.05,23.84,24.05,2507,19.5392222546274,19.6648977131936,19.4931875876314,19.6648977131936,3066.03933970873,0.0,1.0
2023-10-25,23.5469,23.71,23.54,23.655,2814,19.2535293123825,19.3868908432358,19.2478874082569,19.3419191436838,3441.49768725185,0.0,1.0
2023-10-26,23.5323,23.6199,23.51,23.6199,619,19.2415913703196,19.3132190226969,19.2233573903194,19.3132190226969,757.0316518866,0.0,1.0
2023-10-27,23.1572,23.201,23.1572,23.201,2236,19.071339423497,19.107411343537,19.071339423497,19.107411343537,2715.04261185791,0.16688334,1.0
2023-10-30,23.2913,23.2913,23.2913,23.2913,130,19.1817787951262,19.1817787951262,19.1817787951262,19.1817787951262,157.851314642901,0.0,1.0
2023-10-31,23.4656,23.51,23.4,23.5,621,19.3253252714495,19.3618913273805,19.2712997473714,19.3536557291978,754.043587640324,0.0,1.0
2023-11-01,23.5301,23.62,23.5301,23.62,441,19.3784448797276,19.4524829073895,19.3784448797276,19.4524829073895,535.480228903996,0.0,1.0
2023-11-02,24.0975,24.0975,23.82,23.82,490,19.8457327206104,19.8457327206104,19.6171948710422,19.6171948710422,594.978032115552,0.0,1.0
2023-11-03,24.3306,24.3306,24.3306,24.3306,126,20.0377045142477,20.0377045142477,20.0377045142477,20.0377045142477,152.994351115428,0.0,1.0
2023-11-06,23.9892,24.05,23.98,24.05,888,19.7565411922924,19.8066136292429,19.7489644419644,19.8066136292429,1078.24590309921,0.0,1.0
2023-11-07,23.7368,23.865,23.7368,23.865,2680,19.5486746941627,19.6542550628641,19.5486746941627,19.6542550628641,3254.16556340751,0.0,1.0
2023-11-08,23.5493,23.5703,23.51,23.52,1311,19.3942572282382,19.4115519844218,19.3618913273805,19.3701269255631,1591.86979612957,0.0,1.0
2023-11-09,23.31,23.54,23.31,23.54,2380,19.1971793637277,19.3865981219284,19.1971793637277,19.3865981219284,2889.89329884697,0.0,1.0
2023-11-10,23.694,23.73,23.5799,23.5799,810,19.513426333941,19.5430744873985,19.4194581586771,19.4194581586771,983.535114313463,0.0,1.0
2023-11-13,23.43,23.43,23.43,23.43,351,19.2960065419194,19.2960065419194,19.2960065419194,19.2960065419194,426.198549535833,0.0,1.0
2023-11-14,24.2136,24.31,24.0299,24.0299,6039,19.9413480155108,20.0207391819914,19.7900600768958,19.7900600768958,7332.80068560372,0.0,1.0
2023-11-15,24.22,24.37,24.16,24.37,1283,19.9466187983477,20.0701527710873,19.8972052092519,20.0701527710873,1557.87105143725,0.0,1.0
2023-11-16,24.0034,24.19,23.88,24.19,3076,19.7682357417118,19.9219120037998,19.666608460138,19.9219120037998,3735.00495262742,0.0,1.0
2023-11-17,24.3138,24.35,24.06,24.06,2342,20.0238687093008,20.053681574722,19.8148492274255,19.8148492274255,2843.75214533597,0.0,1.0
2023-11-20,24.3664,24.47,24.34,24.34,451,20.0671879557415,20.1525087529136,20.0454459765394,20.0454459765394,547.622637722682,0.0,1.0
2023-11-21,24.1514,24.2,24.1514,24.1999,1338,19.8901225948148,19.9301476019824,19.8901225948148,19.9300652460006,1624.65429994002,0.0,1.0
2023-11-22,24.29,24.29,24.2601,24.2601,1142,20.0042679856262,20.0042679856262,19.9796435470601,19.9796435470601,1386.66308709379,0.0,1.0
2023-11-24,24.3788,24.3788,24.3788,24.3788,129,20.077400097488,20.077400097488,20.077400097488,20.077400097488,156.637073761033,0.0,1.0
2023-11-27,24.319,24.319,24.24,24.24,2750,20.0281512203558,20.0281512203558,19.963089994713,19.963089994713,3339.16242513831,0.0,1.0
2023-11-28,24.0892,24.0892,24.0892,24.0892,154,19.9811774025148,19.9811774025148,19.9811774025148,19.9811774025148,185.661571651583,0.17276247,1.0
2023-11-29,24.2663,24.295,24.24,24.24,1299,20.1280758681336,20.1518815483327,20.1062609068362,20.1062609068362,1566.06741282732,0.0,1.0
2023-11-30,24.4165,24.4165,24.36,24.37,1032,20.2526616927296,20.2526616927296,20.2057968519196,20.2140915140098,1244.17364898983,0.0,1.0
2023-12-01,24.8905,24.8905,24.66,24.66,383,20.6458286758089,20.6458286758089,20.4546367146279,20.4546367146279,461.742739886729,0.0,1.0
2023-12-04,24.8047,24.91,24.8047,24.91,540,20.5746604750743,20.6620032668849,20.5746604750743,20.6620032668849,651.021095401655,0.0,1.0
2023-12-05,24.4695,24.63,24.4695,24.63,1466,20.2966234018081,20.4297527283571,20.2966234018081,20.4297527283571,1767.40171455339,0.0,1.0
2023-12-06,24.3396,24.52,24.3396,24.52,671,20.1888757412554,20.338511445364,20.1888757412554,20.338511445364,808.953990767613,0.0,1.0
2023-12-07,24.5331,24.5331,24.38,24.38,391,20.3493774527023,20.3493774527023,20.2223861761001,20.2223861761001,471.387496855643,0.0,1.0
2023-12-08,24.6608,24.6608,24.6608,24.6608,157,20.4553002875951,20.4553002875951,20.4553002875951,20.4553002875951,189.278355514926,0.0,1.0
2023-12-11,24.895,24.895,24.895,24.895,60,20.6495612737495,20.6495612737495,20.6495612737495,20.6495612737495,72.3356772668506,0.0,1.0
2023-12-12,24.6165,24.72,24.6165,24.72,241,20.4185549345352,20.5044046871696,20.4185549345352,20.5044046871696,290.548303688517,0.0,1.0
2023-12-13,25.1303,25.1303,25.1303,25.1303,207,20.8447346727337,20.8447346727337,20.8447346727337,20.8447346727337,249.558086570635,0.0,1.0
2023-12-14,25.73,25.75,25.5701,25.71,10204,21.3421655582878,21.3587548824683,21.2095339114642,21.3255762341072,12301.8875138491,0.0,1.0
2023-12-15,25.5608,25.5608,25.5608,25.5608,94,21.2018198757203,21.2018198757203,21.2018198757203,21.2018198757203,113.325894384732,0.0,1.0
2023-12-18,25.6513,25.84,25.6513,25.84,860,21.2768865676373,21.4334068412808,21.2768865676373,21.4334068412808,1036.81137415819,0.0,1.0
2023-12-19,25.985,25.985,25.79,25.79,575,21.5536794415899,21.5536794415899,21.3919335308294,21.3919335308294,693.216907140652,0.0,1.0
2023-12-20,25.5326,25.9,25.5326,25.81,522,21.1784289286257,21.4831748138225,21.1784289286257,21.40852285501,629.3203922216,0.0,1.0
2023-12-21,26.0073,26.0073,25.85,25.85,168,21.5721765380512,21.5721765380512,21.4417015033711,21.4417015033711,202.539896347182,0.0,1.0
2023-12-22,25.98,26.0,25.94,26.0,292,21.5495321105447,21.5661214347253,21.5163534621836,21.5661214347253,352.033629365341,0.0,1.0
2023-12-26,26.1869,26.1895,26.0,26.01,1453,21.7211486691926,21.7233052813361,21.5661214347253,21.5744160968156,1751.7289844789,0.0,1.0
2023-12-27,25.9691,25.9691,25.9691,25.9691,158,21.6839885913228,21.6839885913228,21.6839885913228,21.6839885913228,189.223388617808,0.17300001,1.0
2023-12-28,25.8808,25.98,25.8808,25.98,283,21.6102588050532,21.6930900032179,21.6102588050532,21.6930900032179,338.925436574936,0.0,1.0
2023-12-29,25.7178,25.88,25.7178,25.88,622,21.474155122585,21.6095908115196,21.474155122585,21.6095908115196,744.917390634663,0.0,1.0
2024-01-02,25.7698,25.87,25.7698,25.87,239,21.5175747022681,21.6012408923498,21.5175747022681,21.6012408923498,286.230315694027,0.0,1.0
2024-01-03,25.41,25.41,25.41,25.41,144,21.2171446105376,21.2171446105376,21.2171446105376,21.2171446105376,172.45675924661,0.0,1.0
2024-01-04,25.1909,25.28,25.1909,25.28,157,21.0341978815267,21.1085956613299,21.0341978815267,21.1085956613299,188.025772234151,0.0,1.0
2024-01-05,25.2966,25.2966,25.2966,25.2966,86,21.1224565271518,21.1224565271518,21.1224565271518,21.1224565271518,102.995008994503,0.0,1.0
2024-01-08,25.56,25.6,25.3301,25.35,832,21.3423933980851,21.3757930747644,21.1504287563707,21.1670450955187,996.416831202635,0.0,1.0
2024-01-09,25.2804,25.33,25.27,25.27,1568,21.1089296580966,21.150345257179,21.10024574216,21.10024574216,1877.8624895742,0.0,1.0
2024-01-10,25.2193,25.2193,25.19,25.19,144,21.057911651969,21.057911651969,21.0334463888014,21.0334463888014,172.45675924661,0.0,1.0
2024-01-11,25.1785,25.1785,25.0499,25.15,810,21.0238439817561,21.0238439817561,20.9164640212321,21.0000467121221,970.069270762181,0.0,1.0
2024-01-12,25.1409,25.17,25.1409,25.17,288,20.9924482856775,21.0167465504617,20.9924482856775,21.0167465504617,344.91351849322,0.0,1.0
2024-01-16,24.99,24.99,24.9101,24.99,721,20.8664480054048,20.8664480054048,20.7997321512378,20.8664480054048,863.481412616707,0.0,1.0
2024-01-17,24.7369,24.8,24.7369,24.8,112,20.6551115512164,20.707799541178,20.6551115512164,20.707799541178,134.133034969586,0.0,1.0
2024-01-18,24.91,24.91,24.71,24.72,1388,20.7996486520461,20.7996486520461,20.6326502686495,20.6410001878194,1662.29154051594,0.0,1.0
2024-01-19,25.077,25.077,24.77,24.77,170,20.9390923021823,20.9390923021823,20.6827497836685,20.6827497836685,203.594785221693,0.0,1.0
2024-01-22,25.31,25.31,25.31,25.31,22,21.1336454188393,21.1336454188393,21.1336454188393,21.1336454188393,26.3475604404544,0.0,1.0
2024-01-23,25.33,25.4705,25.3199,25.4705,521,21.150345257179,21.2676616215151,21.1419118388175,21.2676616215151,623.958135885304,0.0,1.0
2024-01-24,25.23,25.38,25.22,25.22,409,21.0668460654807,21.1920948530281,21.0584961463109,21.0584961463109,489.825100915719,0.0,1.0
2024-01-25,25.48,25.61,25.25,25.61,434,21.2755940447264,21.3841429939342,21.0835459038204,21.3841429939342,519.765510507145,0.0,1.0
2024-01-26,25.55,25.55,25.39,25.46,623,21.3340434789153,21.3340434789153,21.200444772198,21.2588942063868,746.115007018318,0.0,1.0
2024-01-29,25.57,25.57,25.57,25.57,212,21.491912636836,21.491912636836,21.491912636836,21.491912636836,252.226969818822,0.16906669,1.0
2024-01-30,25.565,25.565,25.565,25.565,101,21.4877100727693,21.4877100727693,21.4877100727693,21.4877100727693,120.164735621232,0.0,1.0
2024-01-31,25.1547,25.52,25.1547,25.52,658,21.1428476654602,21.4498869961695,21.1428476654602,21.4498869961695,782.85540632446,0.0,1.0
2024-02-01,25.51,25.51,25.25,25.25,390,21.4414818680362,21.4414818680362,21.2229485365705,21.2229485365705,464.002444478023,0.0,1.0
2024-02-02,25.26,25.36,25.1299,25.1299,1010,21.2313536647038,21.3154049460368,21.1220029476897,21.1220029476897,1201.64735621232,0.0,1.0
2024-02-05,24.88,24.96,24.73,24.77,2715,20.9119587956386,20.979199820705,20.7858818736392,20.8195023861724,3230.17086348162,0.0,1.0
2024-02-06,25.0546,25.0546,25.0546,25.0546,41,21.0587123328459,21.0587123328459,21.0587123328459,21.0587123328459,48.7797441630743,0.0,1.0
2024-02-07,25.02,25.02,25.02,25.02,135,21.0296305895047,21.0296305895047,21.0296305895047,21.0296305895047,160.616230780854,0.0,1.0
2024-02-08,25.0831,25.0831,25.0831,25.0831,81,21.0826669480258,21.0826669480258,21.0826669480258,21.0826669480258,96.3697384685126,0.0,1.0
2024-02-09,25.2199,25.2199,25.2199,25.2199,5,21.1976491008893,21.1976491008893,21.1976491008893,21.1976491008893,5.94874928817978,0.0,1.0
2024-02-12,25.53,25.53,25.53,25.53,19,21.4582921243028,21.4582921243028,21.4582921243028,21.4582921243028,22.6052472950832,0.0,1.0
2024-02-13,24.8816,24.9899,24.7102,24.7102,454,20.9133036161399,21.0043311538235,20.7692397199353,20.7692397199353,540.146435366725,0.0,1.0
2024-02-14,25.2427,25.2427,25.2427,25.2427,37,21.2168127930332,21.2168127930332,21.2168127930332,21.2168127930332,44.0207447325304,0.0,1.0
2024-02-15,25.5721,25.5721,25.3002,25.3002,227,21.493677713744,21.493677713744,21.2651422797997,21.2651422797997,270.073217683362,0.0,1.0
2024-02-16,25.3347,25.3347,25.3347,25.3347,5,21.2941399718595,21.2941399718595,21.2941399718595,21.2941399718595,5.94874928817979,0.0,1.0
2024-02-20,25.2681,25.2681,25.2681,25.2681,94,21.2381618184918,21.2381618184918,21.2381618184918,21.2381618184918,111.83648661778,0.0,1.0
2024-02-21,25.34,25.34,25.34,25.34,4,21.2985946897702,21.2985946897702,21.2985946897702,21.2985946897702,4.75899943054382,0.0,1.0
2024-02-22,25.635,25.635,25.635,25.635,20,21.5465459697024,21.5465459697024,21.5465459697024,21.5465459697024,23.7949971527191,0.0,1.0
2024-02-23,25.6023,25.6023,25.4783,25.4783,538,21.5190612007065,21.5190612007065,21.4148376118537,21.4148376118537,640.085423408145,0.0,1.0
2024-02-26,25.6565,25.6565,25.6565,25.6565,65,21.564616995189,21.564616995189,21.564616995189,21.564616995189,77.3337407463371,0.0,1.0
2024-02-27,25.62,25.67,25.62,25.67,679,21.6774978660191,21.7198036776234,21.6774978660191,21.7198036776234,802.490218544519,0.1708,1.0
2024-02-28,25.55,25.55,25.49,25.49,211,21.6182697297732,21.6182697297732,21.5675027558481,21.5675027558481,249.374721815748,0.0,1.0
2024-02-29,25.66,25.66,25.66,25.66,199,21.7113425153025,21.7113425153025,21.7113425153025,21.7113425153025,235.192273181678,0.0,1.0
2024-03-01,26.15,26.15,25.99,25.99,733,22.1259394690242,22.1259394690242,21.9905608718906,21.9905608718906,866.311237397837,0.0,1.0
2024-03-04,25.87,26.11,25.87,26.11,166,21.8890269240404,22.0920948197408,21.8890269240404,22.0920948197408,196.190539437982,0.0,1.0
2024-03-05,25.8667,25.8667,25.8667,25.8667,422,21.8862347404745,21.8862347404745,21.8862347404745,21.8862347404745,498.749443631497,0.0,1.0
2024-03-06,25.87,25.87,25.87,25.87,75,21.8890269240404,21.8890269240404,21.8890269240404,21.8890269240404,88.6403039629437,0.0,1.0
2024-03-07,26.21,26.21,26.1999,26.2,772,22.1767064429493,22.1767064429493,22.1681606690053,22.1682452806285,912.404195458568,0.0,1.0
2024-03-08,26.0191,26.14,26.0191,26.13,1345,22.0151828542443,22.1174783067034,22.0151828542443,22.1090171443825,1589.61611773546,0.0,1.0
2024-03-11,26.121,26.121,25.99,25.99,184,22.1014020982938,22.1014020982938,21.9905608718906,21.9905608718906,217.464212389088,0.0,1.0
2024-03-12,26.1478,26.22,26.1478,26.22,284,22.1240780133136,22.1851676052702,22.1240780133136,22.1851676052702,335.651284339681,0.0,1.0
2024-03-13,26.5047,26.5047,26.5047,26.5047,59,22.4260568965448,22.4260568965448,22.4260568965448,22.4260568965448,69.730372450849,0.0,1.0
2024-03-14,26.321,26.5,26.321,26.5,222,22.2706253447108,22.422080150254,22.2706253447108,22.422080150254,262.375299730313,0.0,1.0
2024-03-15,26.4988,26.4988,26.4988,26.4988,212,22.4210648107755,22.4210648107755,22.4210648107755,22.4210648107755,250.556592535254,0.0,1.0
2024-03-18,26.51,26.51,26.51,26.51,53,22.4305413125748,22.4305413125748,22.4305413125748,22.4305413125748,62.6391481338137,0.0,1.0
2024-03-19,26.75,26.75,26.6998,26.74,539,22.6336092082753,22.6336092082753,22.5911341734246,22.6251480459544,637.028317813688,0.0,1.0
2024-03-20,26.9907,26.9907,26.98,26.98,209,22.8372693853381,22.8372693853381,22.8282159416548,22.8282159416548,247.010980376737,0.0,1.0
2024-03-21,27.24,27.25,27.2098,27.21,417,23.0482061619969,23.0566673243178,23.022653451788,23.0228226750344,492.840090033968,0.0,1.0
2024-03-22,27.03,27.38,27.0103,27.38,3425,22.8705217532591,23.1666624344888,22.853853263487,23.1666624344888,4047.90721430776,0.0,1.0
2024-03-25,27.075,27.075,27.075,27.075,28,22.9085969837029,22.9085969837029,22.9085969837029,22.9085969837029,33.0923801461656,0.0,1.0
2024-03-26,26.83,26.83,26.83,26.83,79,22.8537122412946,22.8537122412946,22.8537122412946,22.8537122412946,92.7451075615684,0.18013333,1.0
2024-03-27,27.2383,27.2383,27.0702,27.11,1089,23.2015009370874,23.2015009370874,23.0583138693363,23.0922153880543,1278.47369790567,0.0,1.0
2024-03-28,27.4542,27.4542,27.273,27.33,855,23.3854038991782,23.3854038991782,23.2310582913465,23.2796107176512,1003.7603413309,0.0,1.0
2024-04-01,27.3378,28.73,27.3378,28.73,437,23.2862547338823,24.4721264514496,23.2862547338823,24.4721264514496,513.033063346905,0.0,1.0
2024-04-02,27.19,27.24,27.19,27.24,2337,23.1603591442713,23.202948991907,23.1603591442713,23.202948991907,2743.61159963779,0.0,1.0
2024-04-03,27.43,27.43,27.43,27.43,170,23.3647904129225,23.3647904129225,23.3647904129225,23.3647904129225,199.578079562869,0.0,1.0
2024-04-04,27.21,27.74,27.21,27.74,509,23.1773950833256,23.6288474682636,23.1773950833256,23.6288474682636,597.560249985295,0.0,1.0
2024-04-05,27.3556,27.44,27.2279,27.23,616,23.3014167196406,23.3733083824496,23.1926422487792,23.1944310223799,723.177041239573,0.0,1.0
2024-04-08,27.2816,27.2816,27.2816,27.2816,224,23.2383837451399,23.2383837451399,23.2383837451399,23.2383837451399,262.973469541662,0.0,1.0
2024-04-09,27.34,27.34,27.34,27.34,100,23.2881286871783,23.2881286871783,23.2881286871783,23.2881286871783,117.398870331099,0.0,1.0
2024-04-10,26.98,27.01,26.88,26.9,1386,22.9814817842016,23.007035692783,22.8963020889303,22.9133380279845,1627.14834278903,0.0,1.0
2024-04-11,26.8524,27.0,26.6801,27.0,1226,22.8727924930354,22.9985177232558,22.7260278780829,22.9985177232558,1439.31015025927,0.0,1.0
2024-04-12,26.5,26.5,26.5,26.5,257,22.5726192468992,22.5726192468992,22.5726192468992,22.5726192468992,301.715096750926,0.0,1.0
2024-04-15,26.2564,26.601,26.2564,26.601,10356,22.3651215092183,22.6586507391233,22.3651215092183,22.6586507391233,12157.8270114886,0.0,1.0
2024-04-16,26.03,26.03,26.03,26.03,211,22.1722746791241,22.1722746791241,22.1722746791241,22.1722746791241,247.711616398619,0.0,1.0
2024-04-17,25.9211,25.9211,25.88,25.88,296,22.0795139909736,22.0795139909736,22.0445051362171,22.0445051362171,347.500656180054,0.0,1.0
2024-04-18,25.8003,25.92,25.8003,25.92,265,21.9766169190858,22.0785770143256,21.9766169190858,22.0785770143256,311.107006377413,0.0,1.0
2024-04-19,25.9678,25.9678,25.92,25.92,217,22.1192929086653,22.1192929086653,22.0785770143256,22.0785770143256,254.755548618485,0.0,1.0
2024-04-22,26.18,26.18,26.015,26.18,389,22.300044222031,22.300044222031,22.1594977248334,22.300044222031,456.681605587977,0.0,1.0
2024-04-23,26.3424,26.3424,26.06,26.06,159,22.4383760471516,22.4383760471516,22.1978285877054,22.1978285877054,186.664203826448,0.0,1.0
2024-04-24,26.3362,26.3362,26.19,26.26,556,22.4330949060448,22.4330949060448,22.3085621915582,22.3681879782481,652.737719040913,0.0,1.0
2024-04-25,26.0254,26.0254,25.81,26.005,2749,22.1683564131416,22.1683564131416,21.9848793495272,22.1509797553062,3227.29494540191,0.0,1.0
2024-04-26,25.8997,25.94,25.8997,25.94,451,22.2109178533489,22.2454780988146,22.2109178533489,22.2454780988146,525.901936026422,0.17566665,1.0
2024-04-29,26.21,26.21,26.21,26.21,40,22.477023167692,22.477023167692,22.477023167692,22.477023167692,46.6431872307249,0.0,1.0
2024-04-30,25.5457,25.9,25.5457,25.9,221,21.9073365408207,22.2111751256476,21.9073365408207,22.2111751256476,257.703609449755,0.0,1.0
2024-05-01,25.3394,25.4105,25.3394,25.4105,433,21.7304189567118,21.7913924915162,21.7304189567118,21.7913924915162,504.912501772596,0.0,1.0
2024-05-02,25.6333,25.74,25.6,25.74,317,21.9824600520565,22.0739632329795,21.9539028268949,22.0739632329795,369.647258803494,0.0,1.0
2024-05-03,25.87,26.08,25.77,26.08,1175,22.1854478957723,22.3655385048992,22.0996904628548,22.3655385048992,1370.14362490255,0.0,1.0
2024-05-06,25.99,26.0799,25.99,26.0799,3381,22.2883568152734,22.3654527474663,22.2883568152734,22.3654527474663,3942.51540067702,0.0,1.0
2024-05-07,26.062,26.17,26.062,26.169,2604,22.3501021669741,22.442720194525,22.3501021669741,22.4418626201958,3036.47148872018,0.0,1.0
2024-05-08,26.1101,26.1101,26.1101,26.1101,7,22.3913514922074,22.3913514922074,22.3913514922074,22.3913514922074,8.16255776537685,0.0,1.0
2024-05-09,26.3702,26.39,26.37,26.37,263,22.614406575226,22.6313865469436,22.6142350603601,22.6142350603601,306.678956042015,0.0,1.0
2024-05-10,26.2693,26.4099,26.25,26.4099,450,22.5278773254122,22.6484522760942,22.5113261408591,22.6484522760942,524.735856345653,0.0,1.0
2024-05-13,26.2757,26.44,26.2757,26.44,1262,22.5333658011189,22.6742652634024,22.5333658011189,22.6742652634024,1471.59255712937,0.0,1.0
2024-05-14,26.4741,26.4741,26.41,26.41,618,22.7035085480273,22.7035085480273,22.6485380335272,22.6485380335272,720.637242714699,0.0,1.0
2024-05-15,26.5434,26.5434,26.48,26.5,8926,22.7629384490392,22.7629384490392,22.7085682365694,22.725719723153,10408.4272305362,0.0,1.0
2024-05-16,26.3,26.47,26.3,26.47,1697,22.5542048573178,22.6999924932777,22.5542048573178,22.6999924932777,1978.83721826351,0.0,1.0
2024-05-17,26.406,26.4199,26.406,26.4199,187,22.6451077362105,22.657028019386,22.6451077362105,22.657028019386,218.056900303638,0.0,1.0
2024-05-20,26.32,26.47,26.32,26.47,491,22.5713563439014,22.6999924932777,22.5713563439014,22.6999924932777,572.545123257146,0.0,1.0
2024-05-21,26.3118,26.35,26.3118,26.319,3529,22.5643242344021,22.5970835737766,22.5643242344021,22.5704987695722,4115.0951934307,0.0,1.0
2024-05-22,26.1378,26.32,26.1131,26.32,2299,22.4151063011256,22.5713563439014,22.3939242151949,22.5713563439014,2680.81718608591,0.0,1.0
2024-05-23,25.9145,26.09,25.9145,26.09,581,22.2236099534207,22.374114248191,22.2236099534207,22.374114248191,677.492294526277,0.0,1.0
2024-05-24,26.12,26.22,26.12,26.22,314,22.3998414780662,22.4855989109838,22.3998414780662,22.4855989109838,366.149019761191,0.0,1.0
2024-05-28,26.1465,26.32,26.1465,26.3099,880,22.4225671977894,22.5713563439014,22.4225671977894,22.5626948431767,1026.15011907595,0.0,1.0
2024-05-29,25.75,26.15,25.75,26.15,421,22.0825389762713,22.4255687079415,22.0825389762713,22.4255687079415,490.919545603378,0.0,1.0
2024-05-30,25.8993,25.91,25.8799,25.88,605,22.3599642631838,22.3692020270468,22.3432154202921,22.3433017545338,700.764827509116,0.17419999,1.0
2024-05-31,26.3244,26.3244,26.19,26.19,929,22.7269711246928,22.7269711246928,22.6109379038346,22.6109379038346,1076.0504541421,0.0,1.0
2024-06-03,26.0017,26.1551,26.0017,26.1551,1166,22.4483705266948,22.5808072534779,22.4483705266948,22.5808072534779,1350.5649402903,0.0,1.0
2024-06-04,25.6699,25.6699,25.6699,25.6699,149,22.1619135127012,22.1619135127012,22.1619135127012,22.1619135127012,172.585056692328,0.0,1.0
2024-06-05,25.815,25.815,25.6613,25.6613,546,22.2871844974223,22.2871844974223,22.1544887679142,22.1544887679142,632.425778214839,0.0,1.0
2024-06-06,25.6714,25.72,25.6001,25.6001,487,22.1632085263269,22.2051669677979,22.1016522119877,22.1016522119877,564.08672892056,0.0,1.0
2024-06-07,25.5,25.61,25.5,25.61,216,22.015231636036,22.110199301917,22.015231636036,22.110199301917,250.190417755321,0.0,1.0
2024-06-10,25.7129,25.77,25.7129,25.77,264,22.1990372366365,22.2483340886529,22.1990372366365,22.2483340886529,305.788288367614,0.0,1.0
2024-06-11,25.6338,25.6338,25.6338,25.6338,26,22.1307468514439,22.1307468514439,22.1307468514439,22.1307468514439,30.1155132483257,0.0,1.0
2024-06-12,25.7104,25.96,25.7104,25.96,191,22.1968788805937,22.4123691479018,22.1968788805937,22.4123691479018,221.233193478085,0.0,1.0
2024-06-13,25.4548,25.51,25.36,25.38,824,21.9762085587831,22.023865060207,21.8943636976421,21.9116305459841,954.430112177705,0.0,1.0
2024-06-14,25.065,25.065,25.0101,25.015,945,21.6396776845978,21.6396776845978,21.592280185899,21.5965105637428,1094.58307767953,0.0,1.0
2024-06-17,25.2551,25.2551,25.02,25.02,870,21.8037990780884,21.8037990780884,21.6008272758283,21.6008272758283,1007.71140484782,0.0,1.0
2024-06-18,25.3166,25.36,25.3166,25.36,315,21.85689463674,21.8943636976421,21.85689463674,21.8943636976421,364.861025893175,0.0,1.0
2024-06-20,25.4226,25.4226,25.4226,25.4226,59,21.9484089329525,21.9484089329525,21.9484089329525,21.9484089329525,68.3390492942774,0.0,1.0
2024-06-21,25.4809,25.4809,25.32,25.32,415,21.9987417958694,21.9987417958694,21.8598300009581,21.8598300009581,480.689923002121,0.0,1.0
2024-06-24,25.76,25.78,25.71,25.71,5568,22.2397006644819,22.2569675128239,22.1965335436269,22.1965335436269,6449.35299102603,0.0,1.0
2024-06-25,25.555,25.58,25.46,25.554,740,22.0627154689765,22.084299029404,21.980697939352,22.0618521265594,857.13383860619,0.0,1.0
2024-06-26,25.4549,25.4549,25.415,25.415,457,21.9762948930248,21.9762948930248,21.9418475305826,21.9418475305826,529.338059787878,0.0,1.0
2024-06-27,25.16,25.19,25.16,25.19,215,21.8688087879962,21.8948844741504,21.8688087879962,21.8948844741504,247.356865773559,0.17040003,1.0
2024-06-28,25.3452,25.3452,25.29,25.3412,1106,22.0297826905215,22.0297826905215,21.9818034279978,22.0263059323676,1272.44973742119,0.0,1.0
2024-07-01,25.095,25.095,25.095,25.095,171,21.8123114679954,21.8123114679954,21.8123114679954,21.8123114679954,196.734995568738,0.0,1.0
2024-07-02,25.07,25.17,25.07,25.17,105,21.7905817295336,21.877500683381,21.7905817295336,21.877500683381,120.802190261505,0.0,1.0
2024-07-03,25.1563,25.2,25.12,25.2,514,21.8655927867039,21.9035763695352,21.8340412064573,21.9035763695352,591.355483756321,0.0,1.0
2024-07-05,24.87,25.0,24.83,25.0,3058,21.6167438218389,21.7297384618404,21.5819762402999,21.7297384618404,3518.21997923508,0.0,1.0
2024-07-08,24.96,24.96,24.96,24.96,247,21.6949708803015,21.6949708803015,21.6949708803015,21.6949708803015,284.172771377065,0.0,1.0
2024-07-09,24.825,24.89,24.825,24.8899,560,21.5776302926076,21.6341276126083,21.5776302926076,21.6340406936545,644.278348061361,0.0,1.0
2024-07-10,25.0,25.0,24.82,24.82,763,21.7297384618404,21.7297384618404,21.5732843449152,21.5732843449152,877.829249233607,0.0,1.0
2024-07-11,25.43,25.48,25.2,25.2,2670,22.1034899633841,22.1469494403078,21.9035763695352,21.9035763695352,3071.82712379256,0.0,1.0
2024-07-12,25.74,25.85,25.74,25.84,2720,22.3729387203109,22.468549569543,22.3729387203109,22.4598576741583,3129.35197629805,0.0,1.0
2024-07-15,25.8728,25.8728,25.86,25.86,702,22.4883670910202,22.4883670910202,22.4772414649278,22.4772414649278,807.648929176922,0.0,1.0
2024-07-16,26.395,26.395,26.25,26.25,323,22.9422578680111,22.9422578680111,22.8162253849325,22.8162253849325,371.610547185393,0.0,1.0
2024-07-17,26.325,26.4,26.325,26.4,1524,22.881414600318,22.9466038157035,22.881414600318,22.9466038157035,1753.35750436699,0.0,1.0
2024-07-18,26.138,26.69,26.138,26.69,1286,22.7188761566234,23.1986687818609,22.7188761566234,23.1986687818609,1479.53920644091,0.0,1.0
2024-07-19,25.85,25.99,25.85,25.99,700,22.468549569543,22.5902361049293,22.468549569543,22.5902361049293,805.347935076703,0.0,1.0
2024-07-22,25.9935,25.9935,25.9935,25.9935,215,22.593278268314,22.593278268314,22.593278268314,22.593278268314,247.356865773558,0.0,1.0
2024-07-23,25.78,25.95,25.48,25.48,661,22.4077063018499,22.5554685233904,22.1469494403078,22.1469494403078,760.478550122428,0.0,1.0
2024-07-24,25.53,25.8599,25.53,25.8599,1170,22.1904089172315,22.4771545459739,22.1904089172315,22.4771545459739,1346.0815486282,0.0,1.0
2024-07-25,25.9161,25.9161,25.68,25.68,222,22.5260029980361,22.5260029980361,22.3207873480025,22.3207873480025,255.410345124326,0.0,1.0
2024-07-26,26.2729,26.2729,26.2729,26.2729,13,22.8361298253635,22.8361298253635,22.8361298253635,22.8361298253635,14.9564616514245,0.0,1.0
2024-07-29,26.3074,26.4301,26.2523,26.2523,2405,22.8661168644409,22.9727664208116,22.818224520871,22.818224520871,2766.94540551352,0.0,1.0
2024-07-30,26.4265,26.4265,26.4265,26.4265,9,23.1218614141309,23.1218614141309,23.1218614141309,23.1218614141309,10.2863041923885,0.17513335,1.0
2024-07-31,26.6036,26.83,26.6036,26.83,381,23.2768150272254,23.4749036664383,23.2768150272254,23.4749036664383,435.453544144446,0.0,1.0
2024-08-01,25.79,26.2632,25.79,26.23,650,22.5649558537996,22.9789821085502,22.5649558537996,22.9499337745314,742.899747228057,0.0,1.0
2024-08-02,25.1695,25.1695,24.911,24.911,2437,22.0220494905859,22.0220494905859,21.795874962156,21.795874962156,2785.30259076119,0.0,1.0
2024-08-05,24.5815,24.67,24.5815,24.67,817,21.5075789965171,21.5850120555734,21.5075789965171,21.5850120555734,933.767836131264,0.0,1.0
2024-08-06,24.7731,24.94,24.7731,24.92,6492,21.6752193819994,21.8212485069315,21.6752193819994,21.8037495105346,7419.85409077621,0.0,1.0
2024-08-07,24.6648,25.2899,24.6648,25.2899,1275,21.5804623165102,22.1273934488952,21.5804623165102,22.1273934488952,1457.22642725503,0.0,1.0
2024-08-08,25.162,25.162,25.0113,25.13,2205,22.015487366937,22.015487366937,21.8836324290864,21.987488972702,2520.14452713518,0.0,1.0
2024-08-09,25.24,25.24,25.24,25.24,319,22.0837334528849,22.0837334528849,22.0837334528849,22.0837334528849,364.59233748577,0.0,1.0
2024-08-12,25.1194,25.1801,25.1194,25.1801,235,21.9782145046116,22.0313239586762,21.9782145046116,22.0313239586762,268.586831690144,0.0,1.0
2024-08-13,25.4893,25.4893,25.32,25.32,779,22.3018584429723,22.3018584429723,22.1537294384725,22.1537294384725,890.336773985623,0.0,1.0
2024-08-14,25.3721,25.3721,25.3721,25.3721,7,22.1993143240864,22.1993143240864,22.1993143240864,22.1993143240864,8.00045881630217,0.0,1.0
2024-08-15,25.7982,25.7982,25.75,25.75,647,22.5721304423224,22.5721304423224,22.5299578610058,22.5299578610058,739.470979163926,0.0,1.0
2024-08-16,25.675,25.7099,25.675,25.7099,164,22.4643366245175,22.49487237323,22.4643366245175,22.49487237323,187.439320839079,0.0,1.0
2024-08-19,25.87,25.87,25.61,25.61,230,22.6349518393872,22.6349518393872,22.4074648862275,22.4074648862275,262.872218249928,0.0,1.0
2024-08-20,25.53,25.53,25.53,25.53,23,22.33746890064,22.33746890064,22.33746890064,22.33746890064,26.2872218249927,0.0,1.0
2024-08-21,25.7388,25.7388,25.7388,25.7388,5020,22.5201584230236,22.5201584230236,22.5201584230236,22.5201584230236,5737.47189397668,0.0,1.0
2024-08-22,25.45,25.45,25.45,25.45,65,22.2674729150524,22.2674729150524,22.2674729150524,22.2674729150524,74.2899747228055,0.0,1.0
2024-08-23,26.145,26.145,26.1,26.1,710,22.8755630398446,22.8755630398446,22.8361902979515,22.8361902979515,811.475108510645,0.0,1.0
2024-08-26,25.98,26.11,25.98,26.11,1106,22.7311963195702,22.84493979615,22.7311963195702,22.84493979615,1264.07249297574,0.0,1.0
2024-08-27,25.98,25.98,25.98,25.98,33,22.7311963195702,22.7311963195702,22.7311963195702,22.7311963195702,37.7164487054243,0.0,1.0
2024-08-28,25.9088,25.9088,25.9088,25.9088,18,22.6688998923972,22.6688998923972,22.6688998923972,22.6688998923972,20.572608384777,0.0,1.0
2024-08-29,26.005,26.16,25.8387,25.8387,1704,22.9046113826129,23.0411318503808,22.7581381323561,22.7581381323561,1934.65495920346,0.17320001,1.0
2024-08-30,26.0466,26.0466,25.92,25.92,552,22.9412517146074,22.9412517146074,22.8297453196434,22.8297453196434,626.719212136331,0.0,1.0
2024-09-03,25.52,26.25,25.52,26.25,352,22.477434435081,23.1204017994074,22.477434435081,23.1204017994074,399.647033826066,0.0,1.0
2024-09-04,25.3903,25.3903,25.3903,25.3903,116,22.3631976307616,22.3631976307616,22.3631976307616,22.3631976307616,131.701863419954,0.0,1.0
2024-09-05,25.1612,25.27,25.1612,25.27,241,22.1614115716285,22.2572401322295,22.1614115716285,22.2572401322295,273.62197486387,0.0,1.0
2024-09-06,24.92,25.16,24.92,25.16,346,21.9489681082374,22.1603546389748,21.9489681082374,22.1603546389748,392.834868476758,0.0,1.0
2024-09-09,24.98,25.14,24.98,25.14,607,22.0018147409218,22.1427390947467,22.0018147409218,22.1427390947467,689.164061171653,0.0,1.0
2024-09-10,24.82,24.82,24.8,24.8,167,21.8608903870968,21.8608903870968,21.8432748428687,21.8432748428687,189.605268889071,0.0,1.0
2024-09-11,24.77,24.77,24.52,24.7199,338,21.8168515265265,21.8168515265265,21.596657223675,21.7727245882351,383.751981344348,0.0,1.0
2024-09-12,24.9003,24.9003,24.882,24.882,385,21.9316167971727,21.9316167971727,21.915498574204,21.915498574204,437.11394324726,0.0,1.0
2024-09-13,25.365,25.37,25.36,25.37,232,22.3409139673131,22.3453178533701,22.336510081256,22.3453178533701,263.403726839907,0.0,1.0
2024-09-16,25.4838,25.4838,25.4838,25.4838,112,22.4455503000281,22.4455503000281,22.4455503000281,22.4455503000281,127.160419853748,0.0,1.0
2024-09-17,25.6403,25.6403,25.46,25.6,5553,22.5833919336131,22.5833919336131,22.4245878023966,22.5478966119935,6304.65903078451,0.0,1.0
2024-09-18,25.6551,25.6551,25.6551,25.6551,25,22.5964274363419,22.5964274363419,22.5964274363419,22.5964274363419,28.3840222887832,0.0,1.0
2024-09-19,25.91,26.04,25.85,25.85,4269,22.8209375475293,22.9354385850121,22.768090914845,22.768090914845,4846.85564603261,0.0,1.0
2024-09-20,25.65,25.65,25.65,25.65,28,22.5919354725638,22.5919354725638,22.5919354725638,22.5919354725638,31.790104963437,0.0,1.0
2024-09-23,25.81,25.81,25.65,25.65,265,22.7328598263887,22.7328598263887,22.5919354725638,22.5919354725638,300.870636261101,0.0,1.0
2024-09-24,25.98,26.0,25.98,26.0,937,22.8825919523278,22.9002074965559,22.8825919523278,22.9002074965559,1063.83315538359,0.0,1.0
2024-09-25,25.5847,25.8368,25.575,25.8368,892,22.534420720659,22.7564646556544,22.5258771817083,22.7564646556544,1012.74191526378,0.0,1.0
2024-09-26,25.7,25.8179,25.6401,25.7,1390,22.6359743331341,22.7398179663588,22.5832157781709,22.6359743331341,1578.15163925634,0.0,1.0
2024-09-27,25.7718,25.7718,25.7,25.7,151,22.840138490738,22.840138490738,22.7765060729932,22.7765060729932,170.381707693151,0.16,1.0
2024-09-30,25.8838,25.8838,25.8838,25.8838,39,22.9393979724569,22.9393979724569,22.9393979724569,22.9393979724569,44.0058715233965,0.0,1.0
2024-10-01,25.8839,25.8839,25.7601,25.7601,209,22.9394865969941,22.9394865969941,22.8297694198799,22.8297694198799,235.826337138202,0.0,1.0
2024-10-02,26.01,26.01,25.8801,25.8801,223,23.0512421384651,23.0512421384651,22.9361188645787,22.9361188645787,251.623316659421,0.0,1.0
2024-10-03,26.06,26.24,26.048,26.048,5373,23.0955544070896,23.2550785741378,23.0849194626197,23.0849194626197,6062.65506910794,0.0,1.0
2024-10-04,26.4317,26.4317,26.315,26.32,431,23.4249718120441,23.4249718120441,23.3215469770746,23.325978203937,486.321298117537,0.0,1.0
2024-10-07,26.41,26.41,26.2525,26.2525,292,23.4057402874611,23.4057402874611,23.2661566412939,23.2661566412939,329.479858585431,0.0,1.0
2024-10-08,26.0193,26.0205,25.94,25.94,1030,23.0594842204293,23.0605477148762,22.9892049623908,22.9892049623908,1162.2063504897,0.0,1.0
2024-10-09,26.0553,26.0553,26.0553,26.0553,15,23.0913890538389,23.0913890538389,23.0913890538389,23.0913890538389,16.9253352013064,0.0,1.0
2024-10-10,25.9754,25.9754,25.9754,25.9754,83,23.020578048577,23.020578048577,23.020578048577,23.020578048577,93.6535214472283,0.0,1.0
2024-10-11,26.38,26.38,26.38,26.38,66,23.3791529262864,23.3791529262864,23.3791529262864,23.3791529262864,74.471474885748,0.0,1.0
2024-10-14,26.4038,26.4038,26.4038,26.4038,26,23.4002455661517,23.4002455661517,23.4002455661517,23.4002455661517,29.3372476822643,0.0,1.0
2024-10-15,25.9915,26.21,25.9915,26.21,168,23.034846599074,23.2284912129631,23.034846599074,23.2284912129631,189.563754254632,0.0,1.0
2024-10-16,26.3847,26.4986,26.367,26.4986,383,23.3833182795371,23.4842616274637,23.367631736444,23.4842616274637,432.160225473356,0.0,1.0
2024-10-17,26.3508,26.4199,26.3508,26.4199,1012,23.3532745614097,23.4145141166488,23.3532745614097,23.4145141166488,1141.89594824814,0.0,1.0
2024-10-18,26.3649,26.3649,26.34,26.34,985,23.3657706211618,23.3657706211618,23.3437031113868,23.3437031113868,1111.43034488578,0.0,1.0
2024-10-21,25.9525,26.04,25.9525,26.04,941,23.0002830295469,23.0778294996398,23.0002830295469,23.0778294996398,1061.78269496195,0.0,1.0
2024-10-22,25.7669,25.87,25.7669,25.8049,588,22.8357958884128,22.9271677863165,22.8357958884128,22.8694732125674,663.473139891209,0.0,1.0
2024-10-23,25.7,25.7,25.7,25.7,67,22.7765060729932,22.7765060729932,22.7765060729932,22.7765060729932,75.5998305658351,0.0,1.0
2024-10-24,25.75,25.75,25.75,25.75,4942,22.8208183416177,22.8208183416177,22.8208183416177,22.8208183416177,5576.3337709904,0.0,1.0
2024-10-25,25.7907,25.9099,25.7907,25.9099,248,22.856888528278,22.9625289766789,22.856888528278,22.9625289766789,279.832208661599,0.0,1.0
2024-10-28,25.94,25.96,25.93,25.93,5180,22.9892049623908,23.0069298698406,22.9803425086659,22.9803425086659,5844.88242285113,0.0,1.0
2024-10-29,25.7391,25.7391,25.7391,25.7391,116,22.8111582670576,22.8111582670576,22.8111582670576,22.8111582670576,130.889258890102,0.0,1.0
2024-10-30,25.5351,25.62,25.46,25.46,1727,22.7831529310118,22.8589031604545,22.716146544308,22.716146544308,1935.60205795632,0.17240002,1.0
2024-10-31,25.569,25.569,25.569,25.569,103,22.8133994890578,22.8133994890578,22.8133994890578,22.8133994890578,115.441234493052,0.0,1.0
2024-11-01,25.4498,25.4498,25.4498,25.4498,125,22.7070458100287,22.7070458100287,22.7070458100287,22.7070458100287,140.098585549821,0.0,1.0
2024-11-04,25.68,25.68,25.68,25.68,43,22.9124368915094,22.9124368915094,22.9124368915094,22.9124368915094,48.1939134291384,0.0,1.0
2024-11-05,25.74,25.7896,25.74,25.7896,2002,22.9659706225644,23.0102251735698,22.9659706225644,23.0102251735698,2243.81894616592,0.0,1.0
2024-11-06,26.606,26.606,26.42,26.43,400,23.7386408074572,23.7386408074572,23.5726862411869,23.581608529696,448.315473759425,0.0,1.0
2024-11-07,26.72,26.72,26.5814,26.5814,531,23.8403548964615,23.8403548964615,23.7166919777246,23.7166919777246,595.138791415639,0.0,1.0
2024-11-08,26.5824,26.6219,26.5824,26.6219,381,23.7175842065756,23.7528272461867,23.7175842065756,23.7528272461867,427.020488755852,0.0,1.0
2024-11-11,26.8465,26.92,26.8465,26.92,310,23.9532218461023,24.0188006666446,23.9532218461023,24.0188006666446,347.444492163556,0.0,1.0
2024-11-12,26.5971,26.5971,26.5971,26.5971,67,23.730699970684,23.730699970684,23.730699970684,23.730699970684,75.0928418547039,0.0,1.0
2024-11-13,26.6399,26.6661,26.6399,26.6661,200,23.7688873655032,23.7922637613972,23.7688873655032,23.7922637613972,224.157736879713,0.0,1.0
2024-11-14,26.6048,26.6773,26.6048,26.6773,134,23.7375701328361,23.8022567245274,23.7375701328361,23.8022567245274,150.185683709407,0.0,1.0
2024-11-15,26.4163,26.4163,26.4163,26.4163,317,23.5693849944385,23.5693849944385,23.5693849944385,23.5693849944385,355.290012954345,0.0,1.0
2024-11-18,26.6349,26.68,26.6349,26.68,257513,23.7644262212486,23.8046657424249,23.7644262212486,23.8046657424249,288617.656485528,0.0,1.0
2024-11-19,26.4497,26.455,26.33,26.33,1188,23.5991854380591,23.6039142509689,23.4923856446045,23.4923856446045,1331.49695706549,0.0,1.0
2024-11-20,26.68,26.68,26.585,26.68,1991,23.8046657424249,23.8046657424249,23.7199040015879,23.8046657424249,2231.49027063754,0.0,1.0
2024-11-21,27.2204,27.2204,27.1029,27.1029,3159,24.2868262134596,24.2868262134596,24.1819893234771,24.1819893234771,3540.57145401507,0.0,1.0
2024-11-22,27.61,27.61,27.59,27.5996,504,24.6344385737763,24.6344385737763,24.616593996758,24.6251593937268,564.877496936877,0.0,1.0
2024-11-25,27.78,28.05,27.78,28.05,4442,24.7861174784319,25.0270192681791,24.7861174784319,25.0270192681791,4978.54333609843,0.0,1.0
2024-11-26,27.54,27.7,27.53,27.7,3148,24.5719825542122,24.7147391703587,24.5630602657031,24.7147391703587,3528.24277848668,0.0,1.0
2024-11-27,27.3879,27.4258,27.34,27.34,1280,24.6019317056154,24.6359764192167,24.5589042179767,24.5589042179767,1424.94956979327,0.18566667,1.0
2024-11-29,27.575,27.601,27.575,27.601,2316,24.7699994078533,24.7933546203502,24.7699994078533,24.7933546203502,2578.26812784469,0.0,1.0
2024-12-02,27.49,27.585,27.39,27.5499,4766,24.6936458285362,24.7789821818906,24.6038180881632,24.7474526450196,5305.71066377712,0.0,1.0
2024-12-03,27.55,27.55,27.45,27.46,4159,24.74754247276,24.74754247276,24.657714732387,24.6666975064243,4629.97285997672,0.0,1.0
2024-12-04,27.4214,27.4214,27.2809,27.2809,2380,24.6320239986403,24.6320239986403,24.5058160234163,24.5058160234163,2649.51560633436,0.0,1.0
2024-12-05,27.0782,27.34,27.0782,27.34,2120,24.3237351936802,24.5589042179767,24.3237351936802,24.5589042179767,2360.0727249701,0.0,1.0
2024-12-06,26.81,26.89,26.81,26.88,2142,24.0828171939998,24.1546793862982,24.0828171939998,24.1456966122609,2384.56404570093,0.0,1.0
2024-12-09,26.7905,26.7905,26.7905,26.7905,195,24.0653007846271,24.0653007846271,24.0653007846271,24.0653007846271,217.082161023193,0.0,1.0
2024-12-10,26.66,26.66,26.66,26.66,91,23.9480755834404,23.9480755834404,23.9480755834404,23.9480755834404,101.30500847749,0.0,1.0
2024-12-11,26.8131,26.9,26.75,26.86,2831,24.0856018539514,24.1636621603355,24.028920549776,24.1277310641863,3151.58768131621,0.0,1.0
2024-12-12,26.55,26.72,26.46,26.46,965,23.8492650690301,24.0019722276641,23.7684201026944,23.7684201026944,1074.27838660195,0.0,1.0
2024-12-13,26.5739,26.61,26.47,26.61,982,23.8707338989792,23.9031617132539,23.7774028767317,23.9031617132539,1093.20349807577,0.0,1.0
2024-12-16,26.35,26.84,26.28,26.84,2797,23.6696095882841,24.1097655161117,23.606730170023,24.1097655161117,3113.73745836857,0.0,1.0
2024-12-17,26.12,26.15,26.02,26.0781,5955,23.4630057854262,23.4899541075381,23.3731780450532,23.4253679622099,6629.35522509289,0.0,1.0
2024-12-18,25.3482,26.225,25.3482,26.1682,1304,22.7697152852274,23.5573249128178,22.7697152852274,23.506302756286,1451.66737422689,0.0,1.0
2024-12-19,25.25,25.84,25.24,25.84,1016,22.6815044441811,23.2114881123818,22.6725216701438,23.2114881123818,1131.05372102341,0.0,1.0
2024-12-20,25.4477,25.66,25.4477,25.48,966,22.8590938868985,23.0497981797104,22.8590938868985,22.888108247039,1075.39162845336,0.0,1.0
2024-12-23,25.46,25.52,25.32,25.35,4774,22.8701426989644,22.9240393431882,22.7443838624422,22.7713321845541,5314.61659858833,0.0,1.0
2024-12-24,25.6419,25.6419,25.53,25.5768,1626,23.0335393587029,23.0335393587029,22.9330221172255,22.9750614997201,1810.13125037801,0.0,1.0
2024-12-26,25.7651,25.8062,25.7019,25.71,7818,23.1442071348424,23.1811263361357,23.0874360029267,23.0947120498969,8703.32479425295,0.0,1.0
2024-12-27,25.615,25.65,25.54,25.65,6279,23.0093756965426,23.0408154056731,22.9420048912628,23.0408154056731,6990.04558494681,0.0,1.0
2024-12-30,25.3377,25.49,25.115,25.24,2752,22.9143678868138,23.05210170753,22.7129672179136,22.8260120477857,3043.04053877594,0.17153333,1.0
2024-12-31,25.55,25.5596,25.52,25.5596,809,23.1063632258687,23.1150450688028,23.0792324666994,23.1150450688028,894.556611871269,0.0,1.0
2025-01-02,25.42,25.75,25.42,25.75,897,22.9887966028016,23.2872349536641,22.9887966028016,23.2872349536641,991.863140727479,0.0,1.0
2025-01-03,25.63,25.77,25.29,25.29,7275,23.1787119169868,23.3053221264437,22.8712299797346,22.8712299797346,8044.37497078308,0.0,1.0
2025-01-06,25.7455,26.015,25.69,26.015,1496,23.2831653397887,23.5268899929931,23.2329734353255,23.5268899929931,1654.21099055553,0.0,1.0
2025-01-07,25.64,25.87,25.64,25.87,3164,23.1877555033766,23.3957579903414,23.1877555033766,23.3957579903414,3498.61201478455,0.0,1.0
2025-01-08,25.6123,25.64,25.5,25.5,6503,23.162704769077,23.1877555033766,23.0611452939198,23.0611452939198,7190.73133127177,0.0,1.0
2025-01-10,25.4296,25.94,25.3964,25.94,4307,22.9974784457358,23.4590630950698,22.9674537389218,23.4590630950698,4762.49113390552,0.0,1.0
2025-01-13,25.6229,25.65,25.51,25.61,1817,23.1722909706501,23.1967990897664,23.0701888803096,23.1606247442073,2009.15866967874,0.0,1.0
2025-01-14,25.7401,25.81,25.69,25.715,8023,23.2782818031382,23.3414964720028,23.2329734353255,23.2555824012999,8871.48046606084,0.0,1.0
2025-01-15,25.9844,26.11,25.97,26.02,4088,23.4992166186404,23.6128040636959,23.4861938542391,23.531411786188,4520.33056777472,0.0,1.0
2025-01-16,26.0161,26.02,25.908,25.959,7368,23.527884787496,23.531411786188,23.4301236186225,23.4762459092104,8147.2102796879,0.0,1.0
2025-01-17,26.2407,26.31,26.2,26.2624,940,23.7310037378103,23.7936757914914,23.6941963412039,23.7506283202761,1039.41064914585,0.0,1.0
2025-01-21,26.42,26.42,26.28,26.3603,1791,23.8931552417789,23.8931552417789,23.7665450323221,23.8391650310319,1980.40901342577,0.0,1.0
2025-01-22,26.18,26.33,26.14,26.33,1020,23.6761091684243,23.8117629642709,23.6399348228652,23.8117629642709,1127.87112992422,0.0,1.0
2025-01-23,26.0827,26.16,26.0512,26.1,2701,23.5881150728518,23.6580219956448,23.5596277757241,23.6037604773062,2986.64698227974,0.0,1.0
2025-01-24,25.97,26.01,25.9291,25.95,6172,23.4861938542391,23.5223681997982,23.4492055859049,23.4681066814596,6824.72609205128,0.0,1.0
2025-01-27,26.14,26.2,26.018,26.19,2976,23.6399348228652,23.6941963412039,23.52960306891,23.6851527548141,3290.72988495539,0.0,1.0
2025-01-28,26.0,26.19,25.95,26.19,1507,23.5133246134084,23.6851527548141,23.4681066814596,23.6851527548141,1666.37430666255,0.0,1.0
2025-01-29,25.8684,26.02,25.8684,26.02,1984,23.394311016519,23.531411786188,23.394311016519,23.531411786188,2193.81992330359,0.0,1.0
2025-01-30,25.73,25.73,25.6825,25.73,1008,23.4256018254276,23.4256018254276,23.3823559611949,23.4256018254276,1107.15789473753,0.173,1.0
2025-01-31,25.57,25.77,25.5404,25.65,4110,23.2799315459069,23.4620193953078,23.2529825441956,23.3527666856673,4514.30451128098,0.0,1.0
2025-02-03,25.2349,25.35,24.96,24.99,2527,22.9748433542357,23.0796349115659,22.7245636052341,22.7518767826443,2775.58333333504,0.0,1.0
2025-02-04,25.36,25.46,25.36,25.44,3644,23.0887393040359,23.1797832287364,23.0887393040359,23.1615744437963,4002.46365915035,0.0,1.0
2025-02-05,25.4262,25.47,25.4262,25.4576,1299,23.1490103821876,23.1888876212064,23.1490103821876,23.1775981745436,1426.78383458735,0.0,1.0
2025-02-06,25.26,25.3,25.1501,25.2706,2594,22.9976953793355,23.0341129492157,22.8976381060897,23.0073460353537,2849.17418546542,0.0,1.0
2025-02-07,25.1435,25.34,25.1435,25.34,1583,22.8916292070595,23.0705305190959,22.8916292070595,23.0705305190959,1738.72117794593,0.0,1.0
2025-02-10,25.35,25.36,25.27,25.32,1928,23.0796349115659,23.0887393040359,23.0067997718055,23.0523217341558,2117.65914787098,0.0,1.0
2025-02-11,25.41,25.41,25.26,25.26,5225,23.1342612663862,23.1342612663862,22.9976953793355,22.9976953793355,5738.98809524163,0.0,1.0
2025-02-12,25.16,25.23,25.149,25.149,5964,22.906651454635,22.9703822019254,22.896636622918,22.896636622918,6550.68421053037,0.0,1.0
2025-02-13,25.27,25.37,25.201,25.201,3848,23.0067997718055,23.097843696506,22.9439794637622,22.9439794637622,4226.53132832342,0.0,1.0
2025-02-14,25.4379,25.52,25.4379,25.519,4942,23.1596625213776,23.2344095835567,23.1596625213776,23.2334991443097,5428.14912281037,0.0,1.0
2025-02-18,25.7,25.71,25.5,25.71,7507,23.3982886480175,23.4073930404875,23.2162007986166,23.4073930404875,8245.47055138354,0.0,1.0
2025-02-19,25.53,25.57,25.38,25.51,8140,23.2435139760267,23.2799315459069,23.106948088976,23.2253051910866,8940.73934837646,0.0,1.0
2025-02-20,25.41,25.5,25.28,25.5,11194,23.1342612663862,23.2162007986166,23.0159041642756,23.2162007986166,12295.1641604086,0.0,1.0
2025-02-21,24.8639,25.33,24.82,25.33,8295,22.637070393597,23.0614261266258,22.5971021106535,23.0614261266258,9110.98684211088,0.0,1.0
2025-02-24,24.85,24.92,24.76,24.76,1301,22.6244152880636,22.6881460353539,22.5424757558332,22.5424757558332,1428.98057644199,0.0,1.0
2025-02-25,24.82,25.09,24.8121,25.09,1916,22.5971021106535,22.8429207073447,22.5899096406021,22.8429207073447,2104.47869674315,0.0,1.0
2025-02-26,24.79,24.9,24.7599,24.9,1804,22.5697889332433,22.6699372504138,22.5423847119085,22.6699372504138,1981.46115288343,0.0,1.0
2025-02-27,24.4482,24.7,24.44,24.7,3300,22.4468341129354,22.6780213917386,22.4393053770887,22.6780213917386,3594.22890524714,0.20675,1.0
2025-02-28,24.6316,24.65,24.47,24.61,5012,22.6152207171153,22.6321144658444,22.4668495326252,22.595388925129,5458.8712948784,0.0,1.0
2025-03-03,24.02,24.695,24.02,24.66,3847,22.0536871995774,22.6734306991492,22.0536871995774,22.6412958510232,4189.99957529871,0.0,1.0
2025-03-04,23.7757,24.04,23.56,23.905,12888,21.8293859596583,22.0720499699351,21.6313434813507,21.9481012700207,14037.0976154016,0.0,1.0
2025-03-05,23.8966,23.94,23.7135,23.87,1926,21.9403889064705,21.9802361181466,21.7722777438459,21.9159664218948,2097.72268833515,0.0,1.0
2025-03-06,23.8678,24.0,23.74,23.81,1637,21.9139465171554,22.0353244292197,21.7966084145698,21.8608781108217,1782.95536905745,0.0,1.0
2025-03-07,24.35,24.38,24.0,24.015,3887,22.3566729104791,22.3842170660157,22.0353244292197,22.049096506988,4233.56598627142,0.0,1.0
2025-03-10,24.1,24.36,23.86,24.26,3675,22.1271382810081,22.365854295658,21.9067850367159,22.2740404438696,4002.66400811614,0.0,1.0
2025-03-11,23.78,24.015,23.75,24.015,4810,21.8333339552852,22.049096506988,21.8057897997487,22.049096506988,5238.86091946629,0.0,1.0
2025-03-12,23.55,23.77,23.545,23.6509,2664,21.6221620961718,21.8241525701063,21.6175714035824,21.7148022726263,2901.52297078134,0.0,1.0
2025-03-13,23.39,23.65,23.22,23.6238,1943,21.4752599333104,21.7139759479602,21.3191763852701,21.6899207187917,2116.23841299854,0.0,1.0
2025-03-14,23.76,23.85,23.5,23.5,6350,21.8149711849275,21.8976036515371,21.5762551702776,21.5762551702776,6916.16774191496,0.0,1.0
2025-03-17,24.2,24.25,24.045,24.0872,4348,22.2189521327965,22.2648590586907,22.0766406625245,22.1153861079792,4735.6688727317,0.0,1.0
2025-03-18,24.13,24.13,24.05,24.05,908,22.1546824365446,22.1546824365446,22.0812313551139,22.0812313551139,988.957529080125,0.0,1.0
2025-03-19,24.391,24.391,24.245,24.245,1268,22.3943165897124,22.3943165897124,22.2602683661013,22.2602683661013,1381.05522783436,0.0,1.0
2025-03-20,24.2915,24.41,24.291,24.33,5027,22.3029618071829,22.4117612215522,22.302502737924,22.3383101401215,5475.20869899316,0.0,1.0
2025-03-21,24.13,24.16,23.945,23.945,2717,22.1546824365446,22.1822265920812,21.9848268107361,21.9848268107361,2959.24846532015,0.0,1.0
2025-03-24,24.55,24.56,24.35,24.48,13777,22.540300614056,22.5494819992348,22.3566729104791,22.4760309178041,15005.3610992697,0.0,1.0
2025-03-25,24.45,24.5631,24.45,24.5631,6562,22.4484867622676,22.5523282286403,22.4484867622676,22.5523282286403,7147.06972007022,0.0,1.0
2025-03-26,24.47,24.78,24.44,24.78,5713,22.4668495326252,22.7514724731693,22.4393053770887,22.7514724731693,6222.37264717485,0.0,1.0
2025-03-27,24.34,24.34,24.19,24.2,2346,22.3474915253003,22.3474915253003,22.2097707476177,22.2189521327965,2555.17000354843,0.0,1.0
2025-03-28,23.74,23.929,23.74,23.75,2415,21.9832965768125,22.1583110272344,21.9832965768125,21.9925566006443,2607.98464869335,0.20333333,1.0
2025-03-31,23.93,23.93,23.59,23.74,2140,22.1592370296176,22.1592370296176,21.8443962193347,21.9832965768125,2311.00917109887,0.0,1.0
2025-04-01,23.92,24.0,23.84,24.0,3561,22.1499770057858,22.2240571964406,22.075896815131,22.2240571964406,3845.56245714162,0.0,1.0
2025-04-02,24.28,24.28,24.0041,24.02,1837,22.4833378637324,22.4833378637324,22.2278538062116,22.2425772441043,1983.79619033113,0.0,1.0
2025-04-03,22.5553,23.16,22.5553,23.16,4674,20.8862615534532,21.4462151945651,20.8862615534532,21.4462151945651,5047.50320827855,0.0,1.0
2025-04-04,21.19,21.65,21.19,21.52,4003,19.6219904996907,20.0479515959558,19.6219904996907,19.9275712861417,4322.88304294802,0.0,1.0
2025-04-07,20.9381,21.59,20.04,21.0,3578,19.3887304993663,19.9923914529647,18.5570877590279,19.4460500468855,3863.92094121111,0.0,1.0
2025-04-08,20.307,20.67,20.307,20.6,1474,18.8043303953383,19.1404692604344,18.8043303953383,19.0756490936115,1591.78855990642,0.0,1.0
2025-04-09,22.2507,22.36,20.19,20.46,6152,20.604201227535,20.7054132880171,18.6959881165056,18.9460087599656,6643.61141149545,0.0,1.0
2025-04-10,21.23,21.44,20.75,21.39,5124,19.6590305950181,19.8534910954869,19.2145494510892,19.8071909763277,5533.46308070588,0.0,1.0
2025-04-11,21.53,21.5382,20.88,21.025,2350,19.9368313099736,19.9444245295157,19.3349297609033,19.4692001064651,2537.79044489829,0.0,1.0
2025-04-14,21.76,22.2,21.5,22.2,6379,20.1498118581061,20.5572529067075,19.909051238478,20.5572529067075,6888.75116936435,0.0,1.0
2025-04-15,21.67,21.81,21.5501,21.735,2268,20.0664716436195,20.1961119772654,19.9554439578756,20.1266617985265,2449.23775703375,0.0,1.0
2025-04-16,21.51,21.74,21.4399,21.62,2124,19.9183112623099,20.1312918104424,19.8533984952486,20.0201715244602,2293.73059785701,0.0,1.0
2025-04-17,21.6932,21.6932,21.54,21.54,497,20.0879548989094,20.0879548989094,19.9460913338054,19.9460913338054,536.715681325297,0.0,1.0
2025-04-21,21.19,21.86,20.99,21.86,1556,19.6219904996907,20.2424120964246,19.4367900230536,20.2424120964246,1680.34124777095,0.0,1.0
2025-04-22,21.56,21.56,21.33,21.34,3313,19.9646113814691,19.9646113814691,19.7516308333366,19.7608908571684,3577.74457189279,0.0,1.0
2025-04-23,21.69,21.77,21.69,21.77,1946,20.0849916912832,20.159071881938,20.0849916912832,20.159071881938,2101.50647054131,0.0,1.0
2025-04-24,21.9922,21.9922,21.7982,21.87,1121,20.3648296114817,20.3648296114817,20.1851851491438,20.2516721202565,1210.58003775786,0.0,1.0
2025-04-25,22.04,22.04,22.04,22.04,987,20.4090925253979,20.4090925253979,20.4090925253979,20.4090925253979,1065.87198685728,0.0,1.0
2025-04-28,22.12,22.4,21.98,22.4,4243,20.4831727160527,20.7424533833445,20.3535323824068,20.7424533833445,4582.06164157594,0.0,1.0
2025-04-29,21.98,21.98,21.84,21.95,4144,20.5401913127973,20.5401913127973,20.4093620687668,20.5121564747908,4434.48255242153,0.201575,1.0
2025-04-30,21.8765,21.8765,21.585,21.585,1932,20.4434711216747,20.4434711216747,20.1710659457111,20.1710659457111,2067.4276764668,0.0,1.0
2025-05-01,21.8554,22.02,21.8554,22.02,1260,20.4237532856101,20.5775710968061,20.4237532856101,20.5775710968061,1348.32239769574,0.0,1.0
2025-05-02,22.1333,22.17,22.07,22.11,3130,20.6834493350108,20.7177452868388,20.624295826817,20.6616756108257,3349.40405141877,0.0,1.0
2025-05-05,22.0,22.07,21.76,21.76,2039,20.5588812048017,20.624295826817,20.3346025007493,20.3346025007493,2181.92807055683,0.0,1.0
2025-05-06,22.12,22.15,22.05,22.1,1425,20.6710205568279,20.6990553948344,20.6056059348126,20.6523306648235,1524.88842596541,0.0,1.0
2025-05-07,22.01,22.1,22.01,22.09,1542,20.5682261508039,20.6523306648235,20.5682261508039,20.6429857188213,1650.08979146573,0.0,1.0
2025-05-08,22.34,22.5099,22.08,22.08,10662,20.8766093688759,21.035380001453,20.6336407728192,20.6336407728192,11409.3757176444,0.0,1.0
2025-05-09,22.194,22.2999,22.0707,22.2999,6305,20.740173157244,20.8391361354072,20.6249499730371,20.8391361354072,6746.96247418383,0.0,1.0
2025-05-12,23.11,23.3,22.92,23.03,37729,21.596170211044,21.7737241850854,21.4186162370025,21.5214106430265,40373.695033859,0.0,1.0
2025-05-13,22.59,23.11,22.59,23.11,17803,21.1102330189305,21.596170211044,21.1102330189305,21.596170211044,19050.9394017279,0.0,1.0
2025-05-14,22.56,22.56,22.518,22.54,841,21.0821981809239,21.0821981809239,21.0429494077148,21.0635082889196,899.951695604852,0.0,1.0
2025-05-15,22.66,22.66,22.5029,22.5029,2131,21.1756476409458,21.1756476409458,21.0288385392515,21.0288385392515,2280.37700753143,0.0,1.0
2025-05-16,22.78,22.78,22.6281,22.66,1170,21.2877869929719,21.2877869929719,21.1458372631988,21.1756476409458,1252.01365500318,0.0,1.0
2025-05-19,22.66,22.66,22.4501,22.4501,1230,21.1756476409458,21.1756476409458,20.9794972243599,20.9794972243599,1316.21948346488,0.0,1.0
2025-05-20,22.6075,22.79,22.6075,22.71,2884,21.1265866744343,21.2971319389741,21.1265866744343,21.2223723709567,3086.16015472579,0.0,1.0
2025-05-21,22.1438,22.53,22.1438,22.53,4630,20.6932615283131,21.0541633429174,20.6932615283131,21.0541633429174,4954.54976296131,0.0,1.0
2025-05-22,22.09,22.14,21.81,22.0,4599,20.6429857188213,20.6897104488323,20.3813272307602,20.5588812048017,4921.37675158944,0.0,1.0
2025-05-23,21.92,21.94,21.55,21.55,1162,20.4841216367842,20.5028115287886,20.1383586347035,20.1383586347035,1243.45287787496,0.0,1.0
2025-05-27,22.43,22.43,22.1401,22.1401,443,20.9607138828956,20.9607138828956,20.6898038982923,20.6898038982923,474.053033475563,0.0,1.0
2025-05-28,22.24,22.38,22.24,22.37,3073,20.7831599088541,20.9139891528846,20.7831599088541,20.9046442068825,3288.40851438015,0.0,1.0
2025-05-29,21.99,22.03,21.9315,22.0,2789,20.7411621609143,20.7788905140947,20.685984444388,20.7505942492094,2956.92736618074,0.20505833,1.0
2025-05-30,21.99,21.99,21.78,21.8483,2666,20.7411621609143,20.7411621609143,20.5430883067173,20.6075094697728,2826.52146225811,0.0,1.0
2025-06-02,21.95,21.99,21.71,21.99,2540,20.7034338077339,20.7411621609143,20.4770636886516,20.7411621609143,2692.93492653248,0.0,1.0
2025-06-03,22.25,22.27,21.81,21.81,1180,20.9863964565868,21.005260633177,20.5713845716026,20.5713845716026,1251.0485091765,0.0,1.0
2025-06-04,22.25,22.41,22.19,22.33,1493,20.9863964565868,21.1373098693083,20.9298039268162,21.0618531629475,1582.89442728858,0.0,1.0
2025-06-05,22.15,22.26,22.15,22.19,3107,20.8920755736358,20.9958285448819,20.8920755736358,20.9298039268162,3294.0743372978,0.0,1.0
2025-06-06,22.4851,22.4851,22.38,22.43,3265,21.2081448524045,21.2081448524045,21.109013604423,21.1561740458985,3461.58761225533,0.0,1.0
2025-06-09,22.47,22.62,22.47,22.5154,2856,21.1939023990789,21.3353837235053,21.1939023990789,21.2367240799386,3027.96147644754,0.0,1.0
2025-06-10,22.7203,22.78,22.5,22.5,3369,21.4299875691051,21.4862971362268,21.2221986639642,21.2221986639642,3571.84951475903,0.0,1.0
2025-06-11,22.72,22.85,22.72,22.83,675,21.4297046064562,21.5523217542925,21.4297046064562,21.5334575777023,715.642155673003,0.0,1.0
2025-06-12,22.73,22.79,22.7,22.7,1960,21.4391366947513,21.4957292245219,21.4108404298661,21.4108404298661,2078.0127779542,0.0,1.0
2025-06-13,22.65,22.75,22.56,22.64,1924,21.3636799883906,21.4580008713415,21.2787911937347,21.3542479000955,2039.8451963183,0.0,1.0
2025-06-16,22.79,22.8,22.6,22.6,2193,21.4957292245219,21.505161312817,21.3165195469151,21.3165195469151,2325.04184798651,0.0,1.0
2025-06-17,22.68,22.85,22.655,22.85,979,21.3919762532759,21.5523217542925,21.3683960325381,21.5523217542925,1037.9461783761,0.0,1.0
2025-06-18,22.72,22.72,22.7,22.71,648,21.4297046064562,21.4297046064562,21.4108404298661,21.4202725181611,687.016469446083,0.0,1.0
2025-06-20,22.67,22.84,22.652,22.84,2401,21.3825441649808,21.5428896659974,21.3655664060496,21.5428896659974,2545.56565299389,0.0,1.0
2025-06-23,22.64,22.6586,22.4124,22.6586,9364,21.3542479000955,21.3717915843244,21.1395735704991,21.3717915843244,9927.81206773627,0.0,1.0
2025-06-24,22.98,22.98,22.95,22.95,1307,21.6749389021287,21.6749389021287,21.6466426372434,21.6466426372434,1385.69525550313,0.0,1.0
2025-06-25,22.7136,22.8,22.7136,22.7848,1430,21.4236680699474,21.505161312817,21.4236680699474,21.4908245386085,1516.10115942577,0.0,1.0
2025-06-26,22.62,23.03,22.62,23.03,28034,21.3353837235053,21.7220993436042,21.3353837235053,21.7220993436042,29721.943988351,0.0,1.0
2025-06-27,22.81,22.935,22.65,22.841,14002,21.6930956720968,21.8119749776212,21.5409301610255,21.7225777398668,14722.9157529055,0.18925,1.0
2025-06-30,22.83,22.915,22.83,22.88,3965,21.7121163609807,21.7929542887373,21.7121163609807,21.7596680831905,4169.14447652266,0.0,1.0
2025-07-01,23.26,23.3999,22.86,22.86,2593,22.1210611719847,22.2541108907276,21.7406473943065,21.7406473943065,2726.50482411684,0.0,1.0
2025-07-02,23.47,23.47,23.25,23.25,759,22.3207784052657,22.3207784052657,22.1115508275427,22.1115508275427,798.078349982524,0.0,1.0
2025-07-03,23.56,23.6349,23.56,23.58,1292,22.4063715052433,22.4776039851135,22.4063715052433,22.4253921941272,1358.52072223639,0.0,1.0
2025-07-07,23.3856,23.55,23.34,23.55,3114,22.2405110981756,22.3968611608014,22.1971439275203,22.3968611608014,3274.3293568453,0.0,1.0
2025-07-08,23.6748,23.75,23.47,23.47,3880,22.5155502594369,22.5870680496404,22.3207784052657,22.3207784052657,4079.76811321765,0.0,1.0
2025-07-09,23.72,23.73,23.6,23.67,3321,22.5585370163146,22.5680473607565,22.4444128830111,22.5109852941048,3491.9870886587,0.0,1.0
2025-07-10,23.84,23.84,23.5,23.57,4509,22.672661149618,22.672661149618,22.3493094385916,22.4158818496853,4741.15320167483,0.0,1.0
2025-07-11,23.76,23.78,23.66,23.7489,5087,22.5965783940824,22.6155990829663,22.5014749496629,22.5860219117518,5348.912472149,0.0,1.0
2025-07-14,23.65,23.65,23.5,23.6,3148,22.4919646052209,22.4919646052209,22.3493094385916,22.4444128830111,3310.0799021673,0.0,1.0
2025-07-15,23.31,23.6,23.3,23.6,5180,22.1686128941945,22.4444128830111,22.1591025497525,22.4444128830111,5446.70072847096,0.0,1.0
2025-07-16,23.2716,23.3528,23.23,23.3528,2624,22.1320931715374,22.209317168406,22.0925301386588,22.209317168406,2759.10090955749,0.0,1.0
2025-07-17,23.4978,23.54,23.3437,23.3437,2340,22.3472171628144,22.3873508163594,22.2006627549639,22.2006627549639,2460.47870745599,0.0,1.0
2025-07-18,23.5337,23.5337,23.47,23.49,2322,22.381359299361,22.381359299361,22.3207784052657,22.3397990941496,2441.55194816787,0.0,1.0
2025-07-21,23.4247,23.57,23.4247,23.57,2253,22.2776965449437,22.4158818496853,22.2776965449437,22.4158818496853,2368.99937089674,0.0,1.0
2025-07-22,23.761,23.761,23.6,23.6,1313,22.5975294285266,22.5975294285266,22.4444128830111,22.4444128830111,1380.60194140587,0.0,1.0
2025-07-23,24.01,24.05,23.92,23.97,2875,22.8343370051312,22.8723783828991,22.7487439051537,22.7962956273634,3023.02405296411,0.0,1.0
2025-07-24,23.9444,24.08,23.87,23.87,3327,22.771949145592,22.9009094162249,22.7011921829439,22.7011921829439,3498.29600842142,0.0,1.0
2025-07-25,24.0038,24.03,24.0038,24.03,668,22.8284405915772,22.8533576940151,22.8284405915772,22.8533576940151,702.39306691479,0.0,1.0
2025-07-28,24.105,24.15,23.98,24.0,2463,22.9246852773298,22.9674818273186,22.8058059718054,22.8248266606893,2589.81156259151,0.0,1.0
2025-07-29,23.9499,24.11,23.905,24.11,2030,22.7771798350351,22.9294404495508,22.7344783884907,22.9294404495508,2134.51785304943,0.0,1.0
2025-07-30,23.4571,23.68,23.38,23.64,2264,22.5377093619867,22.7518728952788,22.463631262315,22.7134406775503,2356.35634247609,0.241,1.0
2025-07-31,23.1886,23.34,23.1886,23.26,1696,22.2797331004841,22.4251990445865,22.2797331004841,22.3483346091295,1765.18566998208,0.0,1.0
2025-08-01,22.8154,22.92,22.7332,22.8045,4257,21.9211605090771,22.0216607584371,21.842182301645,21.910687729746,4430.65766339252,0.0,1.0
2025-08-04,23.1941,23.22,23.1,23.1,2183,22.2850175304217,22.3099023914009,22.1946057382154,22.1946057382154,2272.05207403944,0.0,1.0
2025-08-05,23.2914,23.49,23.0,23.49,1742,22.3785039000463,22.5693198610684,22.0985251938941,22.5693198610684,1813.0621681066,0.0,1.0
2025-08-06,23.2911,23.38,23.2911,23.3528,1676,22.3782156584134,22.463631262315,22.3782156584134,22.4374973542596,1744.36980123229,0.0,1.0
2025-08-07,23.1186,23.225,23.07,23.08,3220,22.2124767194592,22.314706418617,22.165781574919,22.1753896293512,3351.35486871598,0.0,1.0
2025-08-08,23.2353,23.34,23.21,23.29,1905,22.3246027146821,22.4251990445865,22.3002943369688,22.3771587724258,1982.71149841738,0.0,1.0
2025-08-11,23.1125,23.18,23.06,23.14,3917,22.2066158062556,22.2714701736724,22.1561735204869,22.2330379559439,4076.78789464612,0.0,1.0
2025-08-12,23.6304,23.67,23.24,23.24,2697,22.7042169452955,22.7422648408467,22.3291185002652,22.3291185002652,2807.01990090901,0.0,1.0
2025-08-13,24.1049,24.1049,23.94,23.94,1633,23.1601191280999,23.1601191280999,23.0016823105142,23.0016823105142,1699.61568342025,0.0,1.0
2025-08-14,23.9103,23.9103,23.74,23.7985,3370,22.9731463888507,22.9731463888507,22.8095212218716,22.8657283402995,3507.47388433941,0.0,1.0
2025-08-15,23.8353,23.97,23.81,23.97,1823,22.9010859806098,23.0305064738105,22.8767776028965,23.0305064738105,1897.36643654324,0.0,1.0
2025-08-18,23.7306,23.83,23.51,23.51,5054,22.8004896507054,22.8959937117607,22.5885359699327,22.5885359699327,5260.17003307161,0.0,1.0
2025-08-19,23.8059,24.04,23.77,23.86,3888,22.8728383005793,23.0977628548354,22.838345385168,22.9248178750571,4046.60488495893,0.0,1.0
2025-08-20,23.6616,23.7,23.56,23.56,4252,22.7341940751237,22.7710890041431,22.6365762420933,22.6365762420933,4425.45369620509,0.0,1.0
2025-08-21,23.6997,23.72,23.47,23.5,2959,22.7708007625101,22.7903051130073,22.5501037522041,22.5789279155005,3079.70778153125,0.0,1.0
2025-08-22,24.4049,24.4049,23.74,23.74,1090,23.4483607610638,23.4483607610638,22.8095212218716,22.8095212218716,1134.46484686349,0.0,1.0
2025-08-25,24.3897,24.42,24.3897,24.4,1432,23.4337565183269,23.4628689232563,23.4337565183269,23.443652814392,1490.41620248488,0.0,1.0
2025-08-26,24.3597,24.4,24.34,24.36,1117,23.4049323550306,23.443652814392,23.3860044877993,23.4052205966635,1162.5662696757,0.0,1.0
2025-08-27,24.5585,24.58,24.442,24.442,1583,23.5959404771413,23.6165977941703,23.484006643007,23.484006643007,1647.57601154578,0.0,1.0
2025-08-28,24.2784,24.295,24.18,24.2048,13827,23.5607749979197,23.5768843323472,23.465283521554,23.489350479012,14248.1491729215,0.2435,1.0
2025-08-29,24.2214,24.39,24.2214,24.39,841,23.5054598134396,23.6690763064807,23.5054598134396,23.6690763064807,866.615567688365,0.0,1.0
2025-09-02,24.1382,24.14,23.9204,23.9204,2120,23.4247190529353,23.4264658482347,23.2133568217114,23.2133568217114,2184.57194232977,0.0,1.0
2025-09-03,24.0722,24.08,24.0701,24.08,2097,23.3606698919584,23.3682393382556,23.3586319641091,23.3682393382556,2160.87139767241,0.0,1.0
2025-09-04,24.4444,24.4444,24.175,24.2399,2762,23.721868342195,23.721868342195,23.4604313123891,23.5234129873498,2846.12627580888,0.0,1.0
2025-09-05,24.4316,24.55,24.3193,24.55,7896,23.7094466867328,23.8243469997581,23.6004660688887,23.8243469997581,8136.50002671503,0.0,1.0
2025-09-08,24.4354,24.47,24.21,24.21,934,23.7131343656982,23.7467116531194,23.4943967765436,23.4943967765436,962.448204781132,0.0,1.0
2025-09-09,24.2346,24.66,24.23,24.66,1977,23.518269645635,23.9310956013864,23.5138056132032,23.9310956013864,2037.21638206884,0.0,1.0
2025-09-10,24.2643,24.2643,24.12,24.2395,2067,23.5470917680746,23.5470917680746,23.407057011575,23.5230248106166,2129.95764377152,0.0,1.0
2025-09-11,24.5553,24.5553,24.3276,24.3276,3780,23.829490341473,23.829490341473,23.6085207361025,23.6085207361025,3895.1329915125,0.0,1.0
2025-09-12,24.3236,24.43,24.3236,24.3901,820,23.6046389687706,23.7078939798001,23.6046389687706,23.669173350664,844.975939957738,0.0,1.0
2025-09-15,24.2814,24.4,24.2501,24.4,1604,23.5636863234186,23.6787807248105,23.5333114940462,23.6787807248105,1652.85537523441,0.0,1.0
2025-09-16,24.2948,24.2948,24.261,24.28,941,23.5766902439806,23.5766902439806,23.5438893100258,23.5623277048524,969.661414024675,0.0,1.0
2025-09-17,24.2897,24.48,24.2897,24.48,653,23.5717409906324,23.7564160714493,23.5717409906324,23.7564160714493,672.889376576103,0.0,1.0
2025-09-18,24.4628,24.5,24.42,24.5,1795,23.7397244719219,23.7758249081089,23.6981895614702,23.7758249081089,1849.67294173676,0.0,1.0
2025-09-19,24.2894,24.2894,24.26,24.27,1134,23.5714498580825,23.5714498580825,23.5429188681928,23.5526232865226,1168.53989745375,0.0,1.0
2025-09-22,24.2155,24.23,24.1716,24.175,4875,23.499734206625,23.5138056132032,23.457131810157,23.4604313123891,5023.4850088951,0.0,1.0
2025-09-23,24.2621,24.52,24.2621,24.4717,3323,23.544956796042,23.7952337447686,23.544956796042,23.7483614042355,3424.21347375558,0.0,1.0
2025-09-24,24.3925,24.44,24.36,24.4164,5144,23.6715024110632,23.7175983981299,23.6399630514912,23.6946959708715,5300.67833553976,0.0,1.0
2025-09-25,24.1796,24.22,24.12,24.1544,5927,23.4648953448209,23.5041011948734,23.407057011575,23.4404402106297,6107.52731235307,0.0,1.0
2025-09-26,24.3767,24.42,24.31,24.42,1387,23.656169430102,23.6981895614702,23.591440959842,23.6981895614702,1429.24588868462,0.0,1.0
2025-09-29,24.1416,24.31,24.0517,24.31,1932,23.6624773020164,23.827535176294,23.5743614890856,23.827535176294,1971.11953261231,0.2416,1.0
2025-09-30,24.0355,24.1082,23.92,24.1082,6002,23.5584829999923,23.6297401701823,23.4452752536796,23.6297401701823,6123.52972812584,0.0,1.0
2025-10-01,24.1867,24.195,24.1418,24.16,1516,23.706682231529,23.7148175068051,23.6626733327459,23.6805121291346,1546.69627921339,0.0,1.0
2025-10-02,24.2251,24.23,24.09,24.13,3766,23.7443201316018,23.7491228844757,23.6119013737936,23.6511075197027,3842.2547411066,0.0,1.0
2025-10-03,24.304,24.44,24.24,24.255,7467,23.8216542544076,23.9549551504988,23.7589244209529,23.7736267256689,7618.19334886963,0.0,1.0
2025-10-06,24.2848,24.35,24.21,24.3,2742,23.8028353043712,23.8667413222031,23.7295198115211,23.8177336398167,2797.52057889387,0.0,1.0
2025-10-07,24.1407,24.22,24.1407,24.22,5931,23.6615951637334,23.7393213479984,23.6615951637334,23.7393213479984,6051.09210555054,0.0,1.0
2025-10-08,24.2216,24.25,24.08,24.1,1910,23.7408895938347,23.7687259574302,23.6020998373163,23.6217029102709,1948.67407209602,0.0,1.0
2025-10-09,23.9059,24.17,23.87,24.17,4527,23.4314550872467,23.6903136656119,23.3962675712932,23.6903136656119,4618.66362532915,0.0,1.0
2025-10-10,23.0231,23.7101,23.0231,23.7101,4356,22.5661754470314,23.2395410030213,22.5661754470314,23.2395410030213,4444.20118222528,0.0,1.0
2025-10-13,23.4876,23.53,23.305,23.38,2662,23.0214568164016,23.0630153310653,22.8424807603263,22.9159922839059,2715.900722471,0.0,1.0
2025-10-14,23.583,23.67,23.358,23.358,2112,23.1149634743949,23.2002368417474,22.8944289036559,22.8944289036559,2154.76420956377,0.0,1.0
2025-10-15,23.6709,24.02,23.56,24.02,7200,23.2011189800303,23.5432906184525,23.0924199404972,23.5432906184525,7345.78707805831,0.0,1.0
2025-10-16,23.4116,23.79,23.32,23.79,2106,22.9469651391742,23.3178552794749,22.8571830650422,23.3178552794749,2148.64272033205,0.0,1.0
2025-10-17,23.5518,23.59,23.4,23.57,2632,23.0843826805858,23.121824549929,22.9355953568605,23.1022214769745,2685.29327631242,0.0,1.0
2025-10-20,23.8459,23.859,23.67,23.78,3102,23.3726458683829,23.3854858811682,23.2002368417474,23.3080537429976,3164.80993279679,0.0,1.0
2025-10-21,24.1045,24.13,23.81,23.83,10233,23.6261136016857,23.6511075197027,23.3374583524294,23.357061425384,10440.1998846903,0.0,1.0
2025-10-22,23.8743,24.05,23.8064,24.05,3526,23.4004822319784,23.5726952278844,23.3339297992976,23.5726952278844,3597.395171838,0.0,1.0
2025-10-23,24.2399,24.2399,24.025,24.15,1730,23.7588264055882,23.7588264055882,23.5481913866912,23.6707105926573,1765.02939514456,0.0,1.0
2025-10-24,24.1993,24.3,24.1993,24.23,1626,23.7190321674904,23.8177336398167,23.7190321674904,23.7491228844757,1658.92358179483,0.0,1.0
2025-10-27,24.358,24.4384,24.33,24.4384,3870,23.874582551385,23.9533869046624,23.8471382492486,23.9533869046624,3948.36055445633,0.0,1.0
2025-10-28,24.2839,24.4026,24.2245,24.3695,4828,23.8019531660882,23.9182974040737,23.7437320394131,23.8858543183339,4925.75833512022,0.0,1.0
2025-10-29,23.9523,24.28,23.9205,24.2072,11324,23.4769342165013,23.7981305668621,23.4457653305035,23.7267753813074,11553.2906766572,0.0,1.0
2025-10-30,23.6234,23.82,23.46,23.4726,11076,23.392444972067,23.5871229050279,23.2306424581006,23.243119273743,11185.3540197461,0.2427,1.0
2025-10-31,23.7443,23.7699,23.57,23.73,2641,23.5121629888268,23.5375127094972,23.3395670391061,23.4980027932961,2667.07475317349,0.0,1.0
2025-11-03,23.725,23.725,23.48,23.59,4013,23.4930516759777,23.4930516759777,23.2504469273743,23.3593715083799,4052.62059238363,0.0,1.0
2025-11-04,23.5252,23.59,23.5252,23.54,2663,23.295205027933,23.3593715083799,23.295205027933,23.3098603351955,2689.29196050775,0.0,1.0
2025-11-05,23.7377,23.85,23.5065,23.5065,3315,23.5056275139665,23.6168296089385,23.276687849162,23.276687849162,3347.72919605077,0.0,1.0
2025-11-06,23.5675,23.825,23.5675,23.825,1988,23.3370914804469,23.5920740223464,23.3370914804469,23.5920740223464,2007.62764456982,0.0,1.0
2025-11-07,23.9711,23.9711,23.42,23.42,2662,23.7367456703911,23.7367456703911,23.1910335195531,23.1910335195531,2688.2820874471,0.0,1.0
2025-11-10,24.0788,24.12,23.95,24.015,1725,23.8433927374302,23.8841899441341,23.7158519553073,23.7802164804469,1742.03102961918,0.0,1.0
2025-11-11,24.2714,24.315,24.25,24.26,1760,24.0341097765363,24.0772835195531,24.0129189944134,24.0228212290503,1777.37658674189,0.0,1.0
2025-11-12,24.2758,24.38,24.2758,24.3585,3262,24.0384667597765,24.1416480446927,24.0384667597765,24.1203582402235,3294.20592383639,0.0,1.0
2025-11-13,24.0751,24.377,24.0751,24.3,2335,23.8397289106145,24.1386773743017,23.8397289106145,24.0624301675978,2358.05359661495,0.0,1.0
2025-11-14,23.9759,24.06,23.83,23.83,3821,23.7414987430168,23.8247765363128,23.5970251396648,23.5970251396648,3858.72496473906,0.0,1.0
2025-11-17,23.5616,23.98,23.5616,23.98,6666,23.3312491620112,23.7455586592179,23.3312491620112,23.7455586592179,6731.8138222849,0.0,1.0
2025-11-18,23.6711,23.74,23.465,23.465,4682,23.4396786312849,23.507905027933,23.235593575419,23.235593575419,4728.22566995769,0.0,1.0
2025-11-19,23.5643,23.6204,23.506,23.506,1235,23.3339227653631,23.389474301676,23.2761927374302,23.2761927374302,1247.19322990127,0.0,1.0
2025-11-20,23.1705,23.745,23.15,23.745,3628,22.9439727653631,23.5128561452514,22.9236731843575,23.5128561452514,3663.81946403386,0.0,1.0
2025-11-21,23.7145,23.8,23.33,23.33,2710,23.4826543296089,23.5673184357542,23.1019134078212,23.1019134078212,2736.75599435826,0.0,1.0
2025-11-24,23.7962,23.89,23.5,23.5,2687,23.5635555865922,23.656438547486,23.270251396648,23.270251396648,2713.52891396333,0.0,1.0
2025-11-25,24.0622,24.14,23.91,23.91,6463,23.826955027933,23.9039944134078,23.6762430167598,23.6762430167598,6526.80959097319,0.0,1.0
2025-11-26,24.106,24.22,23.82,23.82,11251,24.106,24.22,23.82,23.82,11251,0.238,1.0