date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-27,25.08,25.16,25.01,25.16,38720,21.9507441228985,22.0207624454596,21.8894780906576,22.0207624454596,44239.8487524154,0.0,1.0
2022-10-28,25.14,25.3,25.1,25.15,9060,22.0032578648193,22.1432945099415,21.9682487035388,22.0120101551395,10351.5761801881,0.0,1.0
2022-10-31,25.15,25.15,25.02,25.1,10728,22.0120101551395,22.0120101551395,21.8982303809777,21.9682487035388,12257.3630530969,0.0,1.0
2022-11-01,25.06,25.15,25.02,25.02,4501,21.9332395422582,22.0120101551395,21.8982303809777,21.8982303809777,5142.65390585284,0.0,1.0
2022-11-02,25.01,25.05,25.0,25.05,15938,21.8894780906576,21.9244872519381,21.8807258003374,21.9244872519381,18210.0906357437,0.0,1.0
2022-11-03,25.0214,25.05,25.0,25.0,10105,21.8994557016225,21.9244872519381,21.8807258003374,21.8807258003374,11545.5493709493,0.0,1.0
2022-11-04,25.0,25.08,25.0,25.0,7569,21.8807258003374,21.9507441228985,21.8807258003374,21.8807258003374,8648.02208695848,0.0,1.0
2022-11-07,25.06,25.07,25.01,25.01,11506,21.9332395422582,21.9419918325784,21.8894780906576,21.8894780906576,13146.2732372234,0.0,1.0
2022-11-08,25.07,25.24,25.02,25.04,22869,21.9419918325784,22.0907807680207,21.8982303809777,21.915734961618,26129.1606693953,0.0,1.0
2022-11-09,25.06,25.11,25.02,25.11,22636,21.9332395422582,21.9770009938589,21.8982303809777,21.9770009938589,25862.9446373883,0.0,1.0
2022-11-10,25.38,25.38,25.11,25.12,28817,22.2133128325026,22.2133128325026,21.9770009938589,21.9857532841791,32925.0961130772,0.0,1.0
2022-11-11,25.33,25.46,25.25,25.46,8682,22.1695513809019,22.2833311550636,22.0995330583408,22.2833311550636,9919.68922697494,0.0,1.0
2022-11-14,25.36,25.3776,25.315,25.35,2782,22.1958082518623,22.2112122828257,22.1564229454217,22.1870559615422,3178.59657100257,0.0,1.0
2022-11-15,25.3,25.4,25.3,25.4,8554,22.1432945099415,22.2308174131428,22.1432945099415,22.2308174131428,9773.44179308266,0.0,1.0
2022-11-16,25.39,25.48,25.29,25.29,15052,22.2220651228227,22.3008357357039,22.1345422196213,22.1345422196213,17197.7841792705,0.0,1.0
2022-11-17,25.52,25.54,25.25,25.25,13319,22.3358448969845,22.3533494776247,22.0995330583408,22.0995330583408,15217.7310313383,0.0,1.0
2022-11-18,25.43,25.51,25.25,25.51,17512,22.2570742841032,22.3270926066643,22.0995330583408,22.3270926066643,20008.4770493879,0.0,1.0
2022-11-21,25.55,25.55,25.43,25.45,789,22.3621017679449,22.3621017679449,22.2570742841032,22.2745788647435,901.478322976643,0.0,1.0
2022-11-22,25.55,25.55,25.54,25.55,2628,22.3621017679449,22.3621017679449,22.3533494776247,22.3621017679449,3002.64262710091,0.0,1.0
2022-11-23,25.54,25.54,25.4383,25.54,3036,22.3533494776247,22.3533494776247,22.264338685069,22.3533494776247,3468.80632263257,0.0,1.0
2022-11-25,25.5049,25.5049,25.5049,25.5049,5000,22.322628938601,22.322628938601,22.322628938601,22.322628938601,5712.79038641728,0.0,1.0
2022-11-28,25.46,25.52,25.15,25.52,8027,22.2833311550636,22.3358448969845,22.0120101551395,22.3358448969845,9171.3136863543,0.0,1.0
2022-11-29,25.38,25.405,25.01,25.4,17955,22.2133128325026,22.2351935583029,21.8894780906576,22.2308174131428,20514.6302776244,0.0,1.0
2022-11-30,25.52,25.52,25.5199,25.5199,424,22.3358448969845,22.3358448969845,22.3357573740813,22.3357573740813,484.444624768183,0.0,1.0
2022-12-01,25.35,25.35,25.2933,25.2933,2980,22.1870559615422,22.1870559615422,22.137430475427,22.137430475427,3404.82307030469,0.0,1.0
2022-12-02,25.49,25.49,25.49,25.49,180,22.309588026024,22.309588026024,22.309588026024,22.309588026024,205.660453911022,0.0,1.0
2022-12-05,25.0,25.39,25.0,25.39,55993,21.8807258003374,22.2220651228227,21.8807258003374,22.2220651228227,63975.2544213325,0.0,1.0
2022-12-06,25.3,25.35,25.3,25.33,1811,22.1432945099415,22.1870559615422,22.1432945099415,22.1695513809019,2069.17267796033,0.0,1.0
2022-12-07,25.16,25.25,25.01,25.25,2719,22.0207624454596,22.0995330583408,21.8894780906576,22.0995330583408,3106.61541213371,0.0,1.0
2022-12-08,25.0,25.08,25.0,25.05,6254,21.8807258003374,21.9507441228985,21.8807258003374,21.9244872519381,7145.55821533073,0.0,1.0
2022-12-09,25.14,25.14,25.0,25.01,2100,22.0032578648193,22.0032578648193,21.8807258003374,21.8894780906576,2399.37196229526,0.0,1.0
2022-12-12,25.13,25.13,24.52,25.01,13820,21.9945055744992,21.9945055744992,21.460615864971,21.8894780906576,15790.1526280573,0.0,1.0
2022-12-13,25.16,25.2,25.11,25.1499,10054,22.0207624454596,22.0557716067401,21.9770009938589,22.0119226322363,11487.2789090078,0.0,1.0
2022-12-14,24.981,25.56,24.947,25.4,8462,21.8640964487292,22.370854058265,21.8343386616407,22.2308174131428,9668.32644997258,0.0,1.0
2022-12-15,25.09,25.2381,24.9796,25.12,9061,21.9594964132186,22.0891178328598,21.8628711280844,21.9857532841791,10352.7187382654,0.0,1.0
2022-12-16,25.04,25.04,24.9,24.94,17266,21.915734961618,21.915734961618,21.7932028971361,21.8282120584166,19727.4077623761,0.0,1.0
2022-12-19,25.01,25.12,24.875,25.05,9045,21.8894780906576,21.9857532841791,21.7713221713357,21.9244872519381,10334.4378090288,0.0,1.0
2022-12-20,25.5271,25.55,25.5271,25.55,2198,22.3420590231117,22.3621017679449,22.3420590231117,22.3621017679449,2511.34265386904,0.0,1.0
2022-12-21,25.422,25.75,25.15,25.15,27953,22.2500724518471,22.5371475743476,22.0120101551395,22.0120101551395,31937.9259343044,0.0,1.0
2022-12-22,25.23,25.35,25.23,25.35,5760,22.0820284777005,22.1870559615422,22.0820284777005,22.1870559615422,6581.13452515271,0.0,1.0
2022-12-23,25.13,25.33,25.01,25.33,8590,21.9945055744992,22.1695513809019,21.8894780906576,22.1695513809019,9814.57388386486,0.0,1.0
2022-12-27,25.26,25.26,25.26,25.26,399,22.1082853486609,22.1082853486609,22.1082853486609,22.1082853486609,455.880672836099,0.0,1.0
2022-12-28,25.0,25.1999,25.0,25.1,14676,21.8807258003374,22.0556840838369,21.8807258003374,21.9682487035388,16768.182342212,0.0,1.0
2022-12-29,24.4,24.9,24.4,24.9,17859,21.3555883811293,21.7932028971361,21.3555883811293,21.7932028971361,20404.9447022052,0.0,1.0
2022-12-30,24.44,24.59,24.31,24.31,10210,21.3905975424099,21.5218818972119,21.2768177682481,21.2768177682481,11665.5179690641,0.0,1.0
2023-01-03,24.6288,24.6288,24.57,24.58,1200,21.555840783654,21.555840783654,21.5043773165716,21.5131296068918,1371.06969274015,0.0,1.0
2023-01-04,24.6923,25.102,24.65,25.102,3126,21.6114178271869,21.9699991616028,21.5743956391327,21.9699991616028,3571.63654958807,0.0,1.0
2023-01-05,24.87,24.9,24.749,24.749,3284,21.7669460261757,21.7932028971361,21.661043313302,21.661043313302,3752.16072579886,0.0,1.0
2023-01-06,24.985,24.985,24.55,24.91,2956,21.8675973648572,21.8675973648572,21.4868727359314,21.8019551874562,3377.40167644989,0.0,1.0
2023-01-09,24.7999,24.875,24.775,24.875,3302,21.7055924710315,21.7713221713357,21.6837992681344,21.7713221713357,3772.72677118997,0.0,1.0
2023-01-10,25.2,25.25,24.75,24.75,6064,22.0557716067401,22.0995330583408,21.6619185423341,21.6619185423341,6928.47218064687,0.0,1.0
2023-01-11,25.2,25.2,25.19,25.2,613,22.0557716067401,22.0557716067401,22.04701931642,22.0557716067401,700.388101374758,0.0,1.0
2023-01-12,24.9623,25.19,24.9,25.16,5502,21.9297823875818,22.129820503046,21.8750508346902,22.1034650201126,6262.83344597952,0.09375,1.0
2023-01-13,24.8,25.03,24.8,25.03,2645,21.7871992249123,21.9892579274014,21.7871992249123,21.9892579274014,3010.75871766918,0.0,1.0
2023-01-17,25.1,25.1,24.97,24.97,1370,22.0507540542459,22.0507540542459,21.9365469615347,21.9365469615347,1559.44780461504,0.0,1.0
2023-01-18,25.14,25.14,25.13,25.14,755,22.0858946981571,22.0858946981571,22.0771095371793,22.0858946981571,859.403717141864,0.0,1.0
2023-01-19,25.14,25.14,25.021,25.0688,2247,22.0858946981571,22.0858946981571,21.9813512825214,22.0233443519952,2557.72205618247,0.0,1.0
2023-01-20,25.15,25.19,25.15,25.15,2933,22.0946798591349,22.129820503046,22.0946798591349,22.0946798591349,3338.58424155905,0.0,1.0
2023-01-23,24.95,25.19,24.77,25.1504,13754,21.9189766395791,22.129820503046,21.7608437419789,22.095031265574,15655.9453318798,0.0,1.0
2023-01-24,24.9,24.9,24.7001,24.9,8717,21.8750508346902,21.8750508346902,21.6994354667442,21.8750508346902,9922.41351301408,0.0,1.0
2023-01-25,24.8173,24.85,24.75,24.85,4030,21.8023975534039,21.8311250298012,21.7432734200234,21.8311250298012,4587.28076832015,0.0,1.0
2023-01-26,24.9673,25.07,24.78,24.79,14665,21.9341749680707,22.0243985713126,21.7696289029567,21.7784140639345,16692.9212077953,0.0,1.0
2023-01-27,25.01,25.0799,24.975,25.0,1937,21.9716876054458,22.0330958806806,21.9409395420236,21.962902444468,2204.85430477324,0.0,1.0
2023-01-30,25.3111,25.3111,24.995,24.995,10629,22.236208802487,22.236208802487,21.9585098639792,21.9585098639792,12098.8107410608,0.0,1.0
2023-01-31,25.3,25.48,25.1,25.1,11834,22.2264572738017,22.3845901714018,22.0507540542459,22.0507540542459,13470.4418392806,0.0,1.0
2023-02-01,25.4,25.4,25.17,25.17,1976,22.3143088835795,22.3143088835795,22.1122501810904,22.1122501810904,2249.24734446666,0.0,1.0
2023-02-02,25.03,25.38,25.03,25.38,6289,21.9892579274014,22.296738561624,21.9892579274014,22.296738561624,7158.66222133138,0.0,1.0
2023-02-03,25.3,25.58,25.0,25.05,7226,22.2264572738017,22.4724417811797,21.962902444468,22.006828249357,8225.23345704253,0.0,1.0
2023-02-06,25.13,25.15,24.8,25.15,7144,22.0771095371793,22.0946798591349,21.7871992249123,22.0946798591349,8131.89424537944,0.0,1.0
2023-02-07,25.38,25.445,25.05,25.14,12957,22.296738561624,22.3538421079796,22.006828249357,22.0858946981571,14748.7337258373,0.0,1.0
2023-02-08,25.01,25.11,25.0,25.11,13572,21.9716876054458,22.0595392152237,21.962902444468,22.0595392152237,15448.7778133105,0.0,1.0
2023-02-09,25.08,25.1602,25.0,25.0,961,22.0331837322903,22.1036407233322,21.962902444468,21.962902444468,1093.89002936865,0.0,1.0
2023-02-10,25.34,25.34,25.1839,25.2,15516,22.2615979177128,22.2615979177128,22.1244615548496,22.1386056640238,17661.6000995671,0.0,1.0
2023-02-13,25.1,25.15,24.9,25.1,13078,22.0507540542459,22.0946798591349,21.8750508346902,22.0507540542459,14886.4659771938,0.0,1.0
2023-02-14,25.09,25.1,24.9,25.1,12060,22.1243297774349,22.1331477645921,21.9567880214479,22.1331477645921,13676.590569926,0.09375,1.0
2023-02-15,25.035,25.15,24.9501,24.9501,6058,22.0758308480702,22.1772377003781,22.0009661371055,22.0009661371055,6870.04856323484,0.0,1.0
2023-02-16,25.1,25.2,24.949,24.95,17143,22.1331477645921,22.2213276361642,21.9999961585183,22.000877957234,19440.9446219106,0.0,1.0
2023-02-17,25.036,25.2,24.87,25.1,7019,22.076712646786,22.2213276361642,21.9303340599763,22.1331477645921,7959.86643534915,0.0,1.0
2023-02-21,24.95,25.0,24.95,25.0,1235,22.000877957234,22.04496789302,22.000877957234,22.04496789302,1400.54638091697,0.0,1.0
2023-02-22,25.0,25.0,24.94,24.9486,8592,22.04496789302,22.04496789302,21.9920599700768,21.999643439032,9743.72024683289,0.0,1.0
2023-02-23,25.0,25.0,24.98,24.98,4205,22.04496789302,22.04496789302,22.0273319187056,22.0273319187056,4768.66196903309,0.0,1.0
2023-02-24,24.946,24.95,24.6827,24.87,3607,21.9973507623711,22.000877957234,21.7651731605218,21.9303340599763,4090.50266879961,0.0,1.0
2023-02-27,25.05,25.1999,24.65,24.75,5587,22.0890578288061,22.2212394562926,21.7363383425177,21.8245182140898,6335.913060877,0.0,1.0
2023-02-28,24.99,25.1499,24.9,25.07,12115,22.0361499058628,22.1771495205066,21.9567880214479,22.1066938031205,13738.9630808171,0.0,1.0
2023-03-01,25.0,25.0,24.8001,24.85,1684,22.04496789302,22.04496789302,21.8686963297474,21.9126980856619,1909.73287891836,0.0,1.0
2023-03-02,25.15,25.15,24.95,25.0999,7271,22.1772377003781,22.1772377003781,22.000877957234,22.1330595847205,8245.64593979539,0.0,1.0
2023-03-03,25.1,25.15,25.025,25.15,9418,22.1331477645921,22.1772377003781,22.067012860913,22.1772377003781,10680.441955851,0.0,1.0
2023-03-06,25.05,25.15,25.0,25.13,20468,22.0890578288061,22.1772377003781,22.04496789302,22.1596017260637,23211.646416687,0.0,1.0
2023-03-07,25.245,25.59,25.01,25.14,14097,22.2610085783716,22.5652291352953,22.0537858801772,22.1684197132209,15986.6415641996,0.0,1.0
2023-03-08,25.32,25.37,25.1901,25.25,10826,22.3271434820507,22.3712334178367,22.2125978288785,22.2654175719502,12277.1782346616,0.0,1.0
2023-03-09,25.11,25.23,25.1,25.23,3621,22.1419657517493,22.2477815976358,22.1331477645921,22.2477815976358,4106.37930793551,0.0,1.0
2023-03-10,24.95,25.2,24.95,25.137,5512,22.000877957234,22.2213276361642,22.000877957234,22.1657743170738,6250.85963693468,0.0,1.0
2023-03-13,25.06,25.06,24.8,25.04,8710,22.0978758159633,22.0978758159633,21.8686081498759,22.0802398416488,9877.53763383546,0.0,1.0
2023-03-14,25.24,25.24,24.916,24.92,1611,22.3392682143918,22.3392682143918,22.0525042325589,22.0560445286309,1820.18674961807,0.09375,1.0
2023-03-15,25.2244,25.2244,25.05,25.1511,2038,22.325461059711,22.325461059711,22.1711041509713,22.2605851341914,2302.63227543241,0.0,1.0
2023-03-16,25.0,25.24,24.99,25.24,9224,22.1268504500711,22.3392682143918,22.1179997098911,22.3392682143918,10421.7272367952,0.0,1.0
2023-03-17,25.0,25.15,24.95,25.0225,11828,22.1268504500711,22.2596115527716,22.082596749171,22.1467646154762,13363.8540499581,0.0,1.0
2023-03-20,25.5,25.55,24.7,24.76,42460,22.5693874590726,22.6136411599727,21.8613282446703,21.9144326857505,47973.3888198528,0.0,1.0
2023-03-21,25.55,25.59,24.99,25.59,13135,22.6136411599727,22.6490441206928,22.1179997098911,22.6490441206928,14840.5667015725,0.0,1.0
2023-03-22,25.39,25.44,25.16,25.3,13884,22.4720293170923,22.5162830179924,22.2684622929516,22.392372655472,15686.8236075091,0.0,1.0
2023-03-23,25.49,25.5141,25.26,25.39,39131,22.5605367188925,22.5818670027264,22.3569696947519,22.4720293170923,44212.1214769116,0.0,1.0
2023-03-24,25.25,25.55,25.25,25.53,1844,22.3481189545719,22.6136411599727,22.3481189545719,22.5959396796127,2083.44156815376,0.0,1.0
2023-03-27,25.26,25.4,25.15,25.38,7696,22.3569696947519,22.4808800572723,22.2596115527716,22.4631785769122,8695.31795472416,0.0,1.0
2023-03-28,25.16,25.53,25.01,25.37,21682,22.2684622929516,22.5959396796127,22.1357011902512,22.4543278367322,24497.3861609056,0.0,1.0
2023-03-29,25.07,25.13,25.0,25.13,15081,22.1888056313313,22.2419100724115,22.1268504500711,22.2419100724115,17039.2528683986,0.0,1.0
2023-03-30,25.0099,25.1438,24.87,25.01,5909,22.1356126828494,22.25412409386,22.0117908277308,22.1357011902512,6676.27777994608,0.0,1.0
2023-03-31,25.17,25.17,24.97,24.98,9676,22.2773130331316,22.2773130331316,22.1002982295311,22.1091489697111,10932.4189877743,0.0,1.0
2023-04-03,25.05,25.31,24.81,24.99,9604,22.1711041509713,22.401223395652,21.9586863866506,22.1179997098911,10851.0698592997,0.0,1.0
2023-04-04,25.04,25.04,25.0,25.0,2461,22.1622534107913,22.1622534107913,22.1268504500711,22.1268504500711,2780.55840522039,0.0,1.0
2023-04-05,25.09,25.1,24.99,25.04,14182,22.2065071116914,22.2153578518714,22.1179997098911,22.1622534107913,16023.5186114732,0.0,1.0
2023-04-06,25.0,25.06,25.0,25.06,4839,22.1268504500711,22.1799548911513,22.1268504500711,22.1799548911513,5467.33934289375,0.0,1.0
2023-04-10,25.18,25.32,24.98,24.98,8209,22.2861637733117,22.4100741358321,22.1091489697111,22.1091489697111,9274.93049510531,0.0,1.0
2023-04-11,25.29,25.29,25.1,25.13,10946,22.383521915292,22.383521915292,22.2153578518714,22.2419100724115,12367.3272261448,0.0,1.0
2023-04-12,25.15,25.32,25.0,25.29,16602,22.2596115527716,22.4100741358321,22.1268504500711,22.383521915292,18757.7532074234,0.0,1.0
2023-04-13,25.17,25.19,25.05,25.18,7107,22.3602887223194,22.3780561348918,22.2536842468852,22.3691724286056,8000.03936538816,0.09375,1.0
2023-04-14,25.18,25.31,25.0199,25.2,21429,22.3691724286056,22.4846606103259,22.2269442909638,22.3869398411779,24121.6889771919,0.0,1.0
2023-04-17,25.1,25.22,25.05,25.1,8708,22.2981027783161,22.4047072537503,22.2536842468852,22.2981027783161,9802.21511098919,0.0,1.0
2023-04-18,25.05,25.07,25.03,25.07,11683,22.2536842468852,22.2714516594576,22.2359168343129,22.2714516594576,13151.0426207725,0.0,1.0
2023-04-19,25.05,25.05,25.01,25.03,11531,22.2536842468852,22.2536842468852,22.2181494217405,22.2359168343129,12979.9428622894,0.0,1.0
2023-04-20,25.04,25.22,25.02,25.05,11122,22.244800540599,22.4047072537503,22.2270331280267,22.2536842468852,12519.5494332133,0.0,1.0
2023-04-21,25.0,25.19,24.9,25.11,33069,22.2092657154543,22.3780561348918,22.1204286525925,22.3069864846023,37224.3283768145,0.0,1.0
2023-04-24,25.09,25.1099,25.0,25.05,9242,22.2892190720299,22.3068976475394,22.2092657154543,22.2536842468852,10403.3155782915,0.0,1.0
2023-04-25,25.07,25.2185,25.0,25.12,14288,22.2714516594576,22.4033746978074,22.2092657154543,22.3158701908885,16083.3772974062,0.0,1.0
2023-04-26,25.195,25.2886,25.0,25.12,8384,22.3824979880349,22.4656494788735,22.2092657154543,22.3158701908885,9437.50246790687,0.0,1.0
2023-04-27,25.03,25.1,24.92,25.1,10880,22.2359168343129,22.2981027783161,22.1381960651649,22.2981027783161,12247.1406072074,0.0,1.0
2023-04-28,25.11,25.1599,24.92,24.98,17661,22.3069864846023,22.3513161789704,22.1381960651649,22.1914983028819,19880.2160169017,0.0,1.0
2023-05-01,25.13,25.1594,24.99,24.99,10382,22.3247538971747,22.350871993656,22.2003820091681,22.2003820091681,11686.5637669143,0.0,1.0
2023-05-02,25.16,25.41,25.0339,25.19,11096,22.3514050160332,22.5734976731878,22.2393814797645,22.3780561348918,12490.2823692623,0.0,1.0
2023-05-03,25.21,25.42,25.177,25.185,11734,22.3958235474641,22.5823813794739,22.3665073167197,22.3736142817487,13208.4510923688,0.0,1.0
2023-05-04,25.22,25.22,25.0518,25.105,2933,22.4047072537503,22.4047072537503,22.2552833140167,22.3025446314592,3301.54994493928,0.0,1.0
2023-05-05,25.2,25.22,25.0709,25.175,7443,22.3869398411779,22.4047072537503,22.2722511930233,22.3647305754625,8378.25988414017,0.0,1.0
2023-05-08,25.14,25.22,25.135,25.1914,4281,22.3336376034609,22.4047072537503,22.3291957503178,22.3792998537718,4818.93464517048,0.0,1.0
2023-05-09,25.11,25.45,25.01,25.2005,10873,22.3069864846023,22.6090324983325,22.2181494217405,22.3873840264923,12239.2610130668,0.0,1.0
2023-05-10,25.29,25.45,25.1768,25.45,18406,22.4668931977536,22.6090324983325,22.366329642594,22.6090324983325,20718.8299647297,0.0,1.0
2023-05-11,25.48,25.59,25.2,25.43,20219,22.635683617191,22.733404386339,22.3869398411779,22.5912650857601,22759.6448471624,0.0,1.0
2023-05-12,25.37,25.43,25.1625,25.43,4070,22.621247594476,22.6747468004542,22.4362295071345,22.6747468004542,4564.55372625932,0.09375,1.0
2023-05-15,25.36,25.49,25.35,25.37,30334,22.6123310601463,22.7282460064325,22.6034145258166,22.621247594476,34019.9441602826,0.0,1.0
2023-05-16,25.345,25.39,25.3,25.3,2408,22.5989562586517,22.6390806631354,22.558831854168,22.558831854168,2700.60082870576,0.0,1.0
2023-05-17,25.0,25.38,25.0,25.37,85800,22.2913358242767,22.6301641288057,22.2913358242767,22.621247594476,96225.7272022234,0.0,1.0
2023-05-18,24.9928,25.34,24.94,25.12,21877,22.2849159195593,22.5944979914869,22.2378366182984,22.3983342362332,24535.3174126229,0.0,1.0
2023-05-19,25.08,25.31,25.0,25.09,27490,22.3626680989144,22.5677483884977,22.2913358242767,22.3715846332441,30830.3641117613,0.0,1.0
2023-05-22,25.055,25.16,24.9701,25.16,2913,22.3403767630901,22.4340003735521,22.2646753866309,22.4340003735521,3266.96437459297,0.0,1.0
2023-05-23,24.9,25.17,24.9,25.0,11115,22.2021704809796,22.4429169078818,22.2021704809796,22.2913358242767,12465.6055693789,0.0,1.0
2023-05-24,24.92,25.0,24.9,24.9,6825,22.220003549639,22.2913358242767,22.2021704809796,22.2021704809796,7654.31920926778,0.0,1.0
2023-05-25,24.96,24.96,24.9,24.93,8613,22.2556696869578,22.2556696869578,22.2021704809796,22.2289200839687,9659.58261530015,0.0,1.0
2023-05-26,25.0,25.0,24.94,24.95,4896,22.2913358242767,22.2913358242767,22.2378366182984,22.2467531526281,5490.92261517583,0.0,1.0
2023-05-30,24.98,25.0,24.89,24.99,32351,22.2735027556173,22.2913358242767,22.1932539466499,22.282419289947,36282.0338079152,0.0,1.0
2023-05-31,25.0,25.0,24.95,24.99,2771,22.2913358242767,22.2913358242767,22.2467531526281,22.282419289947,3107.70967456132,0.0,1.0
2023-06-01,24.98,25.0,24.95,24.96,9532,22.2735027556173,22.2913358242767,22.2467531526281,22.2556696869578,10690.2521176176,0.0,1.0
2023-06-02,25.0,25.0,24.97,24.99,3611,22.2913358242767,22.2913358242767,22.2645862212876,22.282419289947,4049.77973108658,0.0,1.0
2023-06-05,25.35,25.35,24.96,24.98,19596,22.6034145258166,22.6034145258166,22.2556696869578,22.2735027556173,21977.1486043679,0.0,1.0
2023-06-06,25.05,25.19,24.91,25.19,10457,22.3359184959252,22.4607499765412,22.2110870153093,22.4607499765412,11727.6506917675,0.0,1.0
2023-06-07,25.13,25.27,25.047,25.05,4181,22.4072507705629,22.5320822511789,22.3332435356263,22.3359184959252,4689.04155515731,0.0,1.0
2023-06-08,25.07,25.14,24.95,25.14,14155,22.3537515645847,22.4161673048926,22.2467531526281,22.4161673048926,15875.0019644227,0.0,1.0
2023-06-09,25.13,25.15,25.01,25.08,22300,22.4072507705629,22.4250838392223,22.3002523586064,22.3626680989144,25009.7169768017,0.0,1.0
2023-06-12,25.12,25.15,24.99,25.15,69894,22.3983342362332,22.4250838392223,22.282419289947,22.4250838392223,78386.9577747344,0.0,1.0
2023-06-13,25.09,25.12,25.06,25.12,10685,22.3715846332441,22.3983342362332,22.344835030255,22.3983342362332,11983.3554213958,0.0,1.0
2023-06-14,24.8,25.0697,24.8,25.0,13732,22.1966422296952,22.4380307139431,22.1966422296952,22.3756474089669,15342.5728304256,0.0938,1.0
2023-06-15,25.05,25.1297,24.94,24.94,6216,22.4203987037848,22.4917322677246,22.3219458551854,22.3219458551854,6945.05044523202,0.0,1.0
2023-06-16,25.08,25.1499,25.06,25.06,584,22.4472494806756,22.5098117908311,22.4293489627484,22.4293489627484,652.495086875079,0.0,1.0
2023-06-20,25.0,25.1,24.8687,25.0,29109,22.3756474089669,22.4651499986028,22.258130508775,22.3756474089669,32523.0813079567,0.0,1.0
2023-06-21,25.0,25.027,24.9001,25.0,4578,22.3756474089669,22.3998131081686,22.2862343219207,22.3756474089669,5114.93580088033,0.0,1.0
2023-06-22,24.89,24.99,24.89,24.99,10266,22.2771945603674,22.3666971500033,22.2771945603674,22.3666971500033,11470.0591812664,0.0,1.0
2023-06-23,24.88,24.98,24.81,24.98,58640,22.2682443014039,22.3577468910397,22.2055924886587,22.3577468910397,65517.6573533469,0.0,1.0
2023-06-26,24.86,24.92,24.855,24.88,12741,22.2503437834767,22.3040453372582,22.2458686539949,22.2682443014039,14235.3422977318,0.0,1.0
2023-06-27,24.9,24.9399,24.86,24.87,33717,22.286144819331,22.3218563525957,22.2503437834767,22.2592940424403,37671.5356920669,0.0,1.0
2023-06-28,24.9,24.93,24.81,24.89,33300,22.286144819331,22.3129955962218,22.2055924886587,22.2771945603674,37205.6273851715,0.0,1.0
2023-06-29,24.78,24.88,24.72,24.85,20522,22.178741711768,22.2682443014039,22.1250401579865,22.2413935245131,22928.9455014561,0.0,1.0
2023-06-30,24.84,24.85,24.7,24.82,23908,22.2324432655495,22.2413935245131,22.1071396400593,22.2145427476223,26712.0762620024,0.0,1.0
2023-07-03,24.9,24.9,24.8,24.8,3736,22.286144819331,22.286144819331,22.1966422296952,22.1966422296952,4174.18089822825,0.0,1.0
2023-07-05,24.81,24.89,24.76,24.88,23691,22.2055924886587,22.2771945603674,22.1608411938408,22.2682443014039,26469.6251766396,0.0,1.0
2023-07-06,24.8,24.93,24.76,24.93,14958,22.1966422296952,22.3129955962218,22.1608411938408,22.3129955962218,16712.3655984202,0.0,1.0
2023-07-07,24.8,24.8,24.74,24.76,9108,22.1966422296952,22.1966422296952,22.1429406759136,22.1608411938408,10176.2418685928,0.0,1.0
2023-07-10,24.8,24.8,24.79,24.79,4656,22.1966422296952,22.1966422296952,22.1876919707316,22.1876919707316,5202.08411727802,0.0,1.0
2023-07-11,24.8,24.8,24.775,24.78,8285,22.1966422296952,22.1966422296952,22.1742665822862,22.178741711768,9256.71540198634,0.0,1.0
2023-07-12,24.8,24.85,24.78,24.79,30311,22.1966422296952,22.2413935245131,22.178741711768,22.1876919707316,33866.0592093673,0.0,1.0
2023-07-13,24.79,24.79,24.64,24.73,8426,22.2716006485152,22.2716006485152,22.1368390471728,22.2176960079783,9378.78436743277,0.09375,1.0
2023-07-14,24.79,24.8,24.74,24.7701,15151,22.2716006485152,22.2805847552714,22.2266801147344,22.2537222760704,16864.2252493442,0.0,1.0
2023-07-17,24.78,24.8,24.7,24.8,15762,22.262616541759,22.2805847552714,22.1907436877098,22.2805847552714,17544.3151198049,0.0,1.0
2023-07-18,24.77,24.8,24.7,24.78,6686,22.2536324350029,22.2805847552714,22.1907436877098,22.262616541759,7442.03089017986,0.0,1.0
2023-07-19,24.8,24.8,24.71,24.8,4510,22.2805847552714,22.2805847552714,22.1997277944659,22.2805847552714,5019.97596690265,0.0,1.0
2023-07-20,24.79,24.8,24.71,24.77,7250,22.2716006485152,22.2805847552714,22.1997277944659,22.2536324350029,8069.80615522046,0.0,1.0
2023-07-21,24.79,24.7975,24.75,24.78,8489,22.2716006485152,22.2783387285823,22.2356642214906,22.262616541759,9448.90820022986,0.0,1.0
2023-07-24,24.78,24.8,24.7,24.8,26072,22.262616541759,22.2805847552714,22.1907436877098,22.2805847552714,29020.1360108839,0.0,1.0
2023-07-25,24.7894,24.7994,24.7,24.72,10126,22.2710616021098,22.280045708866,22.1907436877098,22.2087119012221,11271.0147762431,0.0,1.0
2023-07-26,24.79,24.7991,24.765,24.765,3344,22.2716006485152,22.2797761856633,22.2491403816248,22.2491403816248,3722.128521801,0.0,1.0
2023-07-27,24.73,24.8,24.7,24.75,17546,22.2176960079783,22.2805847552714,22.1907436877098,22.2356642214906,19530.0439723445,0.0,1.0
2023-07-28,24.8,24.8,24.75,24.79,17965,22.2805847552714,22.2805847552714,22.2356642214906,22.2716006485152,19996.4231142807,0.0,1.0
2023-07-31,24.79,24.799,24.755,24.79,7012,22.2716006485152,22.2796863445957,22.2401562748686,22.2716006485152,7804.89389798702,0.0,1.0
2023-08-01,24.8,24.8,24.71,24.79,25764,22.2805847552714,22.2805847552714,22.1997277944659,22.2716006485152,28677.3083838758,0.0,1.0
2023-08-02,24.79,24.8,24.75,24.79,3952,22.2716006485152,22.2805847552714,22.2356642214906,22.2716006485152,4398.87916212845,0.0,1.0
2023-08-03,24.8,24.8,24.7,24.7701,4955,22.2805847552714,22.2805847552714,22.1907436877098,22.2537222760704,5515.29510332653,0.0,1.0
2023-08-04,24.8,24.8,24.71,24.71,4878,22.2805847552714,22.2805847552714,22.1997277944659,22.1997277944659,5429.58819657453,0.0,1.0
2023-08-07,24.7656,24.79,24.75,24.79,1207,22.2496794280302,22.2716006485152,22.2356642214906,22.2716006485152,1343.48359025532,0.0,1.0
2023-08-08,24.66,24.8,24.65,24.8,11427,22.1548072606852,22.2805847552714,22.145823153929,22.2805847552714,12719.1275773385,0.0,1.0
2023-08-09,24.81,24.81,24.66,24.66,8992,22.2895688620275,22.2895688620275,22.1548072606852,22.1548072606852,10008.7857858955,0.0,1.0
2023-08-10,24.75,24.7752,24.74,24.7752,3384,22.2356642214906,22.2583041705161,22.2266801147344,22.2583041705161,3766.65159024359,0.0,1.0
2023-08-11,24.69,24.94,24.66,24.94,10372,22.1817595809536,22.4063622498576,22.1548072606852,22.4063622498576,11544.8316471651,0.0,1.0
2023-08-14,24.8,24.94,24.64,24.64,30046,22.3648556766441,22.4911088941736,22.2205662851819,22.2205662851819,33317.4875247758,0.0938,1.0
2023-08-15,24.92,24.92,24.55,24.7,20661,22.4730727202408,22.4730727202408,22.1394035024844,22.2746748069802,22910.624034793,0.0,1.0
2023-08-16,24.6,24.81,24.55,24.81,16758,22.1844939373163,22.3738737636105,22.1394035024844,22.3738737636105,18582.655126812,0.0,1.0
2023-08-17,24.4,24.66,24.28,24.59,9129,22.0041321979886,22.2386024591147,21.8959151543919,22.17547585035,10122.9895364999,0.0,1.0
2023-08-18,24.2,24.41,24.14,24.35,13857,21.8237704586608,22.013150284955,21.7696619368625,21.9590417631566,15365.7866148844,0.0,1.0
2023-08-21,24.01,24.18,23.86,24.18,9177,21.6524268062994,21.805734284728,21.5171555018036,21.805734284728,10176.215902778,0.0,1.0
2023-08-22,23.9996,24.3899,23.95,24.1,8746,21.6430479958544,21.9950239301525,21.5983182845011,21.7335895889969,9698.28748890661,0.0,1.0
2023-08-23,23.9825,24.37,23.8501,24.24,35025,21.6276270671418,21.9770779370894,21.5082275957069,21.8598428065263,38838.6141434891,0.0,1.0
2023-08-24,23.89,23.95,23.73,23.93,14010,21.5442097627027,21.5983182845011,21.3999203712405,21.5802821105683,15535.4456573956,0.0,1.0
2023-08-25,23.91,23.95,23.75,23.89,12993,21.5622459366355,21.5983182845011,21.4179565451733,21.5442097627027,14407.7120218802,0.0,1.0
2023-08-28,23.9,24.26,23.8,23.93,20540,21.5532278496691,21.8778789804591,21.4630469800052,21.5802821105683,22776.4492364672,0.0,1.0
2023-08-29,23.89,24.0,23.78,23.95,38359,21.5442097627027,21.643408719333,21.4450108060725,21.5983182845011,42535.6288345495,0.0,1.0
2023-08-30,23.88,24.05,23.79,23.79,12912,21.5351916757364,21.688499154165,21.4540288930389,21.4540288930389,14317.892528786,0.0,1.0
2023-08-31,23.9,24.09,23.83,23.91,19461,21.5532278496691,21.7245715020305,21.4901012409044,21.5622459366355,21579.9648778427,0.0,1.0
2023-09-01,23.88,23.95,23.825,23.9,22176,21.5351916757364,21.5983182845011,21.4855921974212,21.5532278496691,24590.5812204428,0.0,1.0
2023-09-05,23.89,24.23,23.8,23.92,14776,21.5442097627027,21.85082471956,21.4630469800052,21.5712640236019,16384.8497525823,0.0,1.0
2023-09-06,23.9,24.19,23.8263,24.19,33772,21.5532278496691,21.8147523716944,21.4867645487268,21.8147523716944,37449.1842071067,0.0,1.0
2023-09-07,23.88,23.9,23.79,23.82,30037,21.5351916757364,21.5532278496691,21.4540288930389,21.481083153938,33307.5075810985,0.0,1.0
2023-09-08,23.83,23.9722,23.83,23.86,4634,21.4901012409044,21.6183384375665,21.4901012409044,21.5171555018036,5138.56211109002,0.0,1.0
2023-09-11,23.99,24.01,23.83,23.92,7694,21.6343906323666,21.6524268062994,21.4901012409044,21.5712640236019,8531.74296131348,0.0,1.0
2023-09-12,23.78,23.93,23.76,23.86,23598,21.4450108060725,21.5802821105683,21.4269746321397,21.5171555018036,26167.412321429,0.0,1.0
2023-09-13,23.9,23.9,23.74,23.7999,13460,21.5532278496691,21.5532278496691,21.4089384582069,21.4629567991356,14925.56021046,0.0,1.0
2023-09-14,23.75,23.9287,23.6,23.65,15195,21.5025011104832,21.6642904556808,21.3666958403117,21.4119642637022,16783.2220143013,0.09375,1.0
2023-09-15,23.96,23.96,23.6178,23.7549,10549,21.6926284887233,21.6926284887233,21.3828113990387,21.5069374159755,11651.6096761345,0.0,1.0
2023-09-18,23.88,23.9603,23.65,23.96,22590,21.6201990112985,21.6929000992636,21.4119642637022,21.6926284887233,24951.1671801952,0.0,1.0
2023-09-19,23.86,23.8799,23.63,23.72,18688,21.6020916419423,21.6201084744517,21.393856894346,21.4753400564489,20641.3197106458,0.0,1.0
2023-09-20,23.7,23.9096,23.6,23.9096,5779,21.4572326870927,21.6469979179456,21.3666958403117,21.6469979179456,6383.03652653158,0.0,1.0
2023-09-21,23.16,23.8392,23.13,23.59,38563,20.9683337144754,21.5832599778118,20.9411726604411,21.3576421556336,42593.7078339915,0.0,1.0
2023-09-22,23.68,24.68,23.24,23.39,63083,21.4391253177365,22.3444937855463,21.0407631919002,21.1765684620717,69676.6037728312,0.0,1.0
2023-09-25,23.12,23.8864,22.96,23.55,36420,20.932118975763,21.6259933694925,20.7872600209134,21.3214274169212,40226.7157460253,0.0,1.0
2023-09-26,23.03,23.36,22.71,23.33,29001,20.8506358136601,21.1494074080374,20.560917903961,21.1222463540031,32032.2620359824,0.0,1.0
2023-09-27,22.69,23.105,22.62,22.96,34521,20.5428105346048,20.9185384487459,20.4794347418581,20.7872600209134,38129.2271902399,0.0,1.0
2023-09-28,22.56,23.22,22.31,22.56,43969,20.4251126337895,21.022655822544,20.1987705168371,20.4251126337895,48564.7574035416,0.0,1.0
2023-09-29,22.75,23.2099,22.43,22.58,24209,20.5971326426734,21.0135116010191,20.3074147329742,20.4432200031457,26739.3893875762,0.0,1.0
2023-10-02,22.415,22.8252,22.33,22.58,16604,20.2938342059571,20.6652163514527,20.2168778861933,20.4432200031457,18339.494460379,0.0,1.0
2023-10-03,22.56,22.9338,22.32,22.63,18445,20.4251126337895,20.7635393670568,20.2078242015152,20.4884884265362,20372.9207011377,0.0,1.0
2023-10-04,22.67,23.0,22.4,22.44,21611,20.5247031652486,20.8234747596258,20.2802536789399,20.3164684176523,23869.8394834528,0.0,1.0
2023-10-05,22.79,22.79,22.78,22.78,791,20.6333473813858,20.6333473813858,20.6242936967077,20.6242936967077,873.677434242338,0.0,1.0
2023-10-06,22.5,22.79,22.36,22.76,37054,20.3707905257209,20.6333473813858,20.2440389402276,20.6061863273515,40926.9831206266,0.0,1.0
2023-10-09,22.44,22.88,22.36,22.88,24923,20.3164684176523,20.7148305434887,20.2440389402276,20.7148305434887,27528.0185760074,0.0,1.0
2023-10-10,22.74,22.82,22.45,22.45,11935,20.5880789579953,20.6605084354201,20.3255221023304,20.3255221023304,13182.4781007362,0.0,1.0
2023-10-11,22.67,22.96,22.39,22.96,14748,20.5247031652486,20.7872600209134,20.2711999942618,20.7872600209134,16289.5003795272,0.0,1.0
2023-10-12,22.37,22.69,22.3,22.68,40823,20.2530926249056,20.5428105346048,20.189716832159,20.5337568499267,45089.929074684,0.0,1.0
2023-10-13,22.32,22.5,22.22,22.5,6358,20.2927024953723,20.4563533219479,20.201785369497,20.4563533219479,6993.18191021439,0.09375,1.0
2023-10-16,22.1,22.55,21.68,22.25,97563,20.0926848184466,20.5018118848856,19.7108328897703,20.2290605072596,107309.815461819,0.0,1.0
2023-10-17,22.21,22.32,21.8004,22.25,18191,20.1926936569095,20.2927024953723,19.8202971093241,20.2290605072596,20008.3315710459,0.0,1.0
2023-10-18,22.2,22.24,21.91,22.22,23555,20.1836019443219,20.2199687946721,19.9199422792835,20.201785369497,25908.2101124725,0.0,1.0
2023-10-19,22.21,22.25,22.0,22.2,29818,20.1926936569095,20.2290605072596,20.0017676925713,20.1836019443219,32796.9012580642,0.0,1.0
2023-10-20,21.89,22.25,21.68,22.25,69167,19.9017588541084,20.2290605072596,19.7108328897703,20.2290605072596,76076.9759647372,0.0,1.0
2023-10-23,22.19,22.575,21.75,21.82,27866,20.1745102317344,20.5245411663544,19.774474877883,19.8381168659957,30649.8910207666,0.0,1.0
2023-10-24,22.39,22.4,22.0,22.26,25131,20.3563444834851,20.3654361960726,20.0017676925713,20.2381522198471,27641.6569024217,0.0,1.0
2023-10-25,22.34,22.6199,22.15,22.3,37804,20.3108859205474,20.5653629558724,20.1381433813843,20.2745190701973,41580.724903074,0.0,1.0
2023-10-26,22.5,22.65,22.17,22.3274,18104,20.4563533219479,20.5927290107609,20.1563268065593,20.2994303626871,19912.6400287073,0.0,1.0
2023-10-27,22.0,22.68,21.83,22.68,57868,20.0017676925713,20.6200041485235,19.8472085785832,20.6200041485235,63649.1743913629,0.0,1.0
2023-10-30,21.65,22.19,21.51,22.05,161603,19.6835577520077,20.1745102317344,19.5562737757822,20.047226255509,177747.589845293,0.0,1.0
2023-10-31,21.78,21.97,21.51,21.75,90218,19.8017500156456,19.9744925548087,19.5562737757822,19.774474877883,99231.0295023153,0.0,1.0
2023-11-01,21.81,22.2,21.67,21.9,57855,19.8290251534082,20.1836019443219,19.7017411771827,19.910850566696,63634.8756551514,0.0,1.0
2023-11-02,22.25,22.3,21.92,21.92,80197,20.2290605072596,20.2745190701973,19.929033991871,19.929033991871,88208.9036888114,0.0,1.0
2023-11-03,22.74,22.7999,22.23,22.23,23798,20.6745544240487,20.729013782448,20.2108770820845,20.2108770820845,26175.4864893491,0.0,1.0
2023-11-06,22.61,22.7,22.44,22.59,27853,20.5563621604108,20.6381875736986,20.4018030464227,20.5381787352357,30635.592284555,0.0,1.0
2023-11-07,23.44,23.5099,22.62,22.68,61163,21.310974305176,21.3745253761628,20.5654538729983,20.6200041485235,67273.3540695881,0.0,1.0
2023-11-08,23.64,23.65,23.19,23.29,44083,21.4928085569266,21.5019002695141,21.0836814904876,21.174598616363,48487.0144932338,0.0,1.0
2023-11-09,23.461,23.75,23.38,23.4332,34288,21.3300669016098,21.5928173953895,21.2564240296508,21.3047919406164,37713.466709253,0.0,1.0
2023-11-10,23.71,23.86,23.28,23.46,18739,21.5564505450393,21.6928262338523,21.1655069037754,21.329157730351,20611.0782975004,0.0,1.0
2023-11-13,23.7999,23.81,23.52,23.81,13712,21.6381850412012,21.6473676709147,21.3837080058762,21.6473676709147,15081.8669947876,0.0,1.0
2023-11-14,23.7813,23.93,23.55,23.81,35039,21.7065092612966,21.842235984695,21.4953889444031,21.7327053403923,38388.1609276418,0.09375,1.0
2023-11-15,23.9336,23.95,23.66,23.86,22986,21.845521904024,21.8604910920787,21.5957920350139,21.7783431088517,25183.0893313958,0.0,1.0
2023-11-16,24.0,24.06,23.8,23.94,50004,21.9061288605382,21.9608941826896,21.7235777867004,21.8513635383869,54783.5725627388,0.0,1.0
2023-11-17,23.88,24.03,23.52,24.03,23671,21.7965982162355,21.9335115216139,21.4680062833274,21.9335115216139,25933.5642375128,0.0,1.0
2023-11-20,24.04,24.13,23.9,24.0,35701,21.9426390753058,22.0247870585328,21.8148533236193,21.9061288605382,39113.4374062542,0.0,1.0
2023-11-21,23.9,24.0,23.88,23.9,18266,21.8148533236193,21.9061288605382,21.7965982162355,21.8148533236193,20011.9337739178,0.0,1.0
2023-11-22,24.07,24.41,24.0318,24.04,17760,21.9700217363814,22.2803585619057,21.9351544812784,21.9426390753058,19457.5683688153,0.0,1.0
2023-11-24,24.07,24.1288,24.07,24.07,2779,21.9700217363814,22.0236917520898,21.9700217363814,21.9700217363814,3044.6273928456,0.0,1.0
2023-11-27,23.88,24.1,23.88,23.92,45055,21.7965982162355,21.9974043974571,21.7965982162355,21.8331084310031,49361.5283140188,0.0,1.0
2023-11-28,23.8,24.0832,23.8,23.83,38850,21.7235777867004,21.9820701072547,21.7235777867004,21.7509604477761,42563.4308067834,0.0,1.0
2023-11-29,23.67,23.93,23.56,23.77,55458,21.6049195887058,21.842235984695,21.504516498095,21.6961951256247,60758.8866327567,0.0,1.0
2023-11-30,23.7,23.97,23.63,23.67,19310,21.6323022497815,21.8787461994625,21.5684093739382,21.6049195887058,21155.7232658684,0.0,1.0
2023-12-01,24.0,24.0,23.62,23.62,14542,21.9061288605382,21.9061288605382,21.5592818202464,21.5592818202464,15931.9796857721,0.0,1.0
2023-12-04,23.96,24.17,23.85,24.09,9587,21.8696186457706,22.0612972733004,21.7692155551598,21.9882768437652,10503.3619342248,0.0,1.0
2023-12-05,24.05,24.2,23.87,24.0,13823,21.9517666289977,22.088679934376,21.7874706625436,21.9061288605382,15144.2549303003,0.0,1.0
2023-12-06,23.78,24.28,23.71,23.98,40491,21.7053226793166,22.1617003639112,21.6414298034734,21.8878737531544,44361.2838300507,0.0,1.0
2023-12-07,23.75,23.95,23.72,23.95,33098,21.6779400182409,21.8604910920787,21.6505573571653,21.8604910920787,36261.6327630095,0.0,1.0
2023-12-08,23.6,24.19,23.41,23.74,65530,21.5410267128626,22.0795523806841,21.3676031927166,21.668812464549,71793.6067121883,0.0,1.0
2023-12-11,23.4,23.67,23.35,23.6,105904,21.3584756390247,21.6049195887058,21.3128378705653,21.5410267128626,116026.707237107,0.0,1.0
2023-12-12,23.59,23.67,23.37,23.48,53129,21.5318991591707,21.6049195887058,21.3310929779491,21.4314960685599,58207.2719519587,0.0,1.0
2023-12-13,23.79,23.87,23.4657,23.67,262030,21.7144502330085,21.7874706625436,21.4184436667805,21.6049195887058,287075.824306344,0.0,1.0
2023-12-14,23.83,24.75,23.76,24.75,97147,21.8385110300333,22.6816260173447,21.7743609766509,22.6816260173447,106005.991288339,0.095919,1.0
2023-12-15,23.79,24.25,23.68,23.93,62791,21.8018538566719,22.2234113503276,21.7010466299282,21.9301539634367,68517.0123522712,0.0,1.0
2023-12-18,23.87,24.45,23.74,24.29,57761,21.8751682033947,22.4066972171345,21.7560323899702,22.260068523689,63028.3185564734,0.0,1.0
2023-12-19,23.88,24.03,23.71,23.77,67155,21.884332496735,22.0217968968401,21.7285395099492,21.7835252699913,73278.97253614,0.0,1.0
2023-12-20,23.75,24.05,23.6901,23.94,144358,21.7651966833106,22.0401254835208,21.7103025662019,21.9393182567771,157522.238364561,0.0,1.0
2023-12-21,23.81,23.9399,23.73,23.78,94654,21.8201824433526,21.9392266138437,21.7468680966299,21.7926895633316,103285.650605849,0.0,1.0
2023-12-22,23.95,24.03,23.85,23.85,61682,21.9484825501174,22.0217968968401,21.856839616714,21.856839616714,67306.8808573328,0.0,1.0
2023-12-26,23.85,24.1415,23.77,24.12,52237,21.856839616714,22.1239787675849,21.7835252699913,22.1042755369032,57000.5761055817,0.0,1.0
2023-12-27,23.76,24.02,23.74,23.89,200702,21.7743609766509,22.0126326034998,21.7560323899702,21.8934967900754,219004.33841037,0.0,1.0
2023-12-28,23.78,23.84,23.72,23.72,35294,21.7926895633316,21.8476753233737,21.7377038032896,21.7377038032896,38512.516665781,0.0,1.0
2023-12-29,23.78,23.822,23.68,23.73,106422,21.7926895633316,21.831179595361,21.7010466299282,21.7468680966299,116126.793466474,0.0,1.0
2024-01-02,23.78,23.83,23.7,23.83,36578,21.7926895633316,21.8385110300333,21.7193752166089,21.8385110300333,39913.6066923822,0.0,1.0
2024-01-03,23.89,23.91,23.75,23.8,54213,21.8934967900754,21.911825376756,21.7651966833106,21.8110181500123,59156.7707259586,0.0,1.0
2024-01-04,23.88,23.95,23.82,23.85,16213,21.884332496735,21.9484825501174,21.829346736693,21.856839616714,17691.4895648639,0.0,1.0
2024-01-05,23.86,23.9,23.82,23.87,15400,21.8660039100543,21.9026610834157,21.829346736693,21.8751682033947,16804.3507863384,0.0,1.0
2024-01-08,23.91,23.94,23.82,23.86,22286,21.911825376756,21.9393182567771,21.829346736693,21.8660039100543,24318.2962093726,0.0,1.0
2024-01-09,23.9,23.93,23.73,23.9,30896,21.9026610834157,21.9301539634367,21.7468680966299,21.9026610834157,33713.455967189,0.0,1.0
2024-01-10,23.9,24.06,23.8287,23.87,36592,21.9026610834157,22.0492897768612,21.8373196718991,21.8751682033947,39928.8833749152,0.0,1.0
2024-01-11,23.86,23.905,23.75,23.75,15013,21.95191916012,21.9933205164572,21.8507158446291,21.8507158446291,16317.9436561865,0.09375,1.0
2024-01-12,23.97,23.9949,23.88,23.89,16082,22.0531224756109,22.0760312261175,21.9703197629366,21.9795200643448,17479.8621114229,0.0,1.0
2024-01-16,23.81,23.98,23.76,23.9,13463,21.9059176530787,22.0623227770192,21.8599161460374,21.9887203657531,14633.2162421394,0.0,1.0
2024-01-17,23.78,23.9,23.75,23.9,9902,21.8783167488539,21.9887203657531,21.8507158446291,21.9887203657531,10762.6908734803,0.0,1.0
2024-01-18,23.65,23.84,23.43,23.84,43315,21.7587128305465,21.9335185573035,21.5563061995646,21.9335185573035,47079.9793157742,0.0,1.0
2024-01-19,23.69,23.7,23.5106,23.66,22578,21.7955140361795,21.8047143375878,21.6304606289153,21.7679131319547,24540.5003576487,0.0,1.0
2024-01-22,23.8,23.8951,23.64,23.75,40993,21.8967173516704,21.984212218063,21.7495125291382,21.8507158446291,44556.1489574406,0.0,1.0
2024-01-23,23.62,23.885,23.56,23.885,43892,21.7311119263217,21.9749199136407,21.6759101178721,21.9749199136407,47707.1326821647,0.0,1.0
2024-01-24,23.7,23.7799,23.63,23.63,11489,21.8047143375878,21.8782247458398,21.7403122277299,21.7403122277299,12487.634361282,0.0,1.0
2024-01-25,23.9,23.9,23.71,23.71,28012,21.9887203657531,21.9887203657531,21.8139146389961,21.8139146389961,30446.8285950241,0.0,1.0
2024-01-26,23.8888,23.94,23.74,23.9,18390,21.9784160281758,22.0255215713862,21.8415155432209,21.9887203657531,19988.4755769847,0.0,1.0
2024-01-29,23.97,24.0,23.87,23.9,9879,22.0531224756109,22.0807233798357,21.9611194615283,21.9887203657531,10737.6916924976,0.0,1.0
2024-01-30,24.07,24.08,23.86,23.95,26489,22.1451254896936,22.1543257911019,21.95191916012,22.0347218727944,28791.4480456088,0.0,1.0
2024-01-31,24.19,24.29,23.931,24.07,54996,22.2555291065928,22.3475321206754,22.0172413001187,22.1451254896936,59776.3024922156,0.0,1.0
2024-02-01,24.36,24.59,23.852,24.23,81116,22.4119342305333,22.6235411629234,21.9445589189934,22.2923303122258,88166.6767211899,0.0,1.0
2024-02-02,24.23,24.56,23.96,24.27,14763,22.2923303122258,22.5959402586986,22.0439221742027,22.3291315178589,16046.2134281144,0.0,1.0
2024-02-05,24.09,24.32,23.85,24.32,12697,22.1635260925101,22.3751330249002,21.9427188587118,22.3751330249002,13800.6348233265,0.0,1.0
2024-02-06,24.2,24.22,24.083,24.14,6358,22.264729408001,22.2831300108176,22.1570858815243,22.2095275995514,6910.64316032999,0.0,1.0
2024-02-07,24.18,24.39,24.17,24.3,22329,22.2463288051845,22.4395351347581,22.2371285037762,22.3567324220837,24269.8570504888,0.0,1.0
2024-02-08,24.065,24.1602,24.038,24.13,14284,22.1405253389895,22.2281122083961,22.1156845251871,22.2003272981432,15525.5783111282,0.0,1.0
2024-02-09,24.09,24.22,23.98,24.22,32287,22.1635260925101,22.2831300108176,22.0623227770192,22.2831300108176,35093.4154950573,0.0,1.0
2024-02-12,24.239,24.239,24.0833,24.2015,14012,22.3006105834933,22.3006105834933,22.1573618905666,22.2661094532123,15229.9358229858,0.0,1.0
2024-02-13,24.01,24.1422,24.01,24.06,16426,22.089923681244,22.2115516658613,22.089923681244,22.1359251882853,17853.7629052501,0.0,1.0
2024-02-14,24.075,24.2178,24.03,24.03,18614,22.2359784661002,22.3678703757558,22.1944158895281,22.1944158895281,20153.4666299123,0.09375,1.0
2024-02-15,24.04,24.17,24.02,24.02,22615,22.2036520176552,22.3237216833081,22.1851797614009,22.1851797614009,24485.3684235236,0.0,1.0
2024-02-16,24.01,24.1277,23.99,24.03,10794,22.1759436332738,22.2846528613303,22.1574713770195,22.1944158895281,11686.7153112321,0.0,1.0
2024-02-20,24.05,24.2177,24.0,24.104,11004,22.2128881457824,22.3677780144746,22.1667075051466,22.2627632376689,11914.0833133961,0.0,1.0
2024-02-21,24.02,24.17,24.0,24.17,15746,22.1851797614009,22.3237216833081,22.1667075051466,22.3237216833081,17048.2693432148,0.0,1.0
2024-02-22,24.0,24.1965,24.0,24.1,31591,22.1667075051466,22.348197422845,22.1667075051466,22.2590687864181,34203.7264588783,0.0,1.0
2024-02-23,24.02,24.1499,23.99,24.05,6753,22.1851797614009,22.3051570657725,22.1574713770195,22.2128881457824,7311.50532673247,0.0,1.0
2024-02-26,23.92,24.09,23.92,24.02,8631,22.0928184801295,22.2498326582909,22.0928184801295,22.1851797614009,9344.82488894237,0.0,1.0
2024-02-27,23.58,24.0285,23.55,23.92,82474,21.7787901238066,22.193030470309,21.7510817394251,22.0928184801295,89294.993383227,0.0,1.0
2024-02-28,23.73,23.74,23.55,23.55,27539,21.9173320457137,21.9265681738409,21.7510817394251,21.7510817394251,29816.6067218844,0.0,1.0
2024-02-29,23.82,23.82,23.71,23.78,23622,22.000457198858,22.000457198858,21.8988597894594,21.9635126863494,25575.6521291388,0.0,1.0
2024-03-01,23.87,23.91,23.715,23.91,19300,22.0466378394938,22.0835823520023,21.903477853523,22.0835823520023,20896.2021036482,0.0,1.0
2024-03-04,23.89,23.96,23.76,23.96,14147,22.065110095748,22.129762992638,21.9450404300952,22.129762992638,15317.0244124514,0.0,1.0
2024-03-05,23.95,23.95,23.82,23.89,12372,22.1205268645109,22.1205268645109,22.000457198858,22.065110095748,13395.2234417791,0.0,1.0
2024-03-06,23.89,23.93,23.76,23.8817,63881,22.065110095748,22.1020546082566,21.9450404300952,22.0574441094025,69164.2635535314,0.0,1.0
2024-03-07,23.84,23.95,23.77,23.95,21908,22.0189294551123,22.1205268645109,21.9542765582223,22.1205268645109,23719.8961495713,0.0,1.0
2024-03-08,23.9,23.959,23.85,23.87,24233,22.0743462238752,22.1288393798253,22.0281655832395,22.0466378394938,26237.1847449589,0.0,1.0
2024-03-11,23.95,24.06,23.9,24.06,25233,22.1205268645109,22.2221242739095,22.0743462238752,22.2221242739095,27319.8895171687,0.0,1.0
2024-03-12,24.0134,24.0511,23.9,23.9,10132,22.179083916837,22.2139041198763,22.0743462238752,22.0743462238752,10969.9647520292,0.0,1.0
2024-03-13,24.1285,24.14,23.93,24.08,31690,22.2853917515804,22.2960132989266,22.1020546082566,22.2405965301638,34310.9142313271,0.0,1.0
2024-03-14,23.9,24.13,23.8471,24.13,23393,22.1609349250672,22.3741991523795,22.1118841527853,22.3741991523795,25228.7505870335,0.09375,1.0
2024-03-15,23.95,23.99,23.89,23.99,15882,22.2072967136133,22.2443861444503,22.1516625673579,22.2443861444503,17128.3297064621,0.0,1.0
2024-03-18,24.0,24.075,23.88,23.9,31096,22.2536585021595,22.3232011849787,22.1423902096487,22.1609349250672,33536.2385437693,0.0,1.0
2024-03-19,24.04,24.0996,23.96,24.0996,27126,22.2907479329964,22.3460111849435,22.2165690713226,22.3460111849435,29254.6953543313,0.0,1.0
2024-03-20,24.08,24.16,24.0,24.16,23356,22.3278373638334,22.4020162255072,22.2536585021595,22.4020162255072,25188.8470358977,0.0,1.0
2024-03-21,24.17,24.24,23.92,24.08,46485,22.4112885832165,22.4761950871811,22.1794796404856,22.3278373638334,50132.8803932053,0.0,1.0
2024-03-22,24.21,24.24,24.15,24.2,19905,22.4483780140534,22.4761950871811,22.392743867798,22.4391056563442,21467.0320367162,0.0,1.0
2024-03-25,24.2,24.24,24.04,24.24,28501,22.4391056563442,22.4761950871811,22.2907479329964,22.4761950871811,30737.5975924867,0.0,1.0
2024-03-26,24.24,24.24,24.1339,24.24,23355,22.4761950871811,22.4761950871811,22.3778153718861,22.4761950871811,25187.7685615427,0.0,1.0
2024-03-27,24.24,24.24,24.2,24.24,22353,22.4761950871811,22.4761950871811,22.4391056563442,22.4761950871811,24107.1372578105,0.0,1.0
2024-03-28,24.11,24.24,24.11,24.24,35993,22.3556544369611,22.4761950871811,22.3556544369611,22.4761950871811,38817.5274603127,0.0,1.0
2024-04-01,24.09,24.2,24.05,24.2,13014,22.3371097215426,22.4391056563442,22.3000202907057,22.4391056563442,14035.2652562585,0.0,1.0
2024-04-02,24.1,24.21,24.01,24.11,4738,22.3463820792518,22.4483780140534,22.2629308598687,22.3556544369611,5109.81149409503,0.0,1.0
2024-04-03,23.99,24.09,23.92,24.01,15742,22.2443861444503,22.3371097215426,22.1794796404856,22.2629308598687,16977.3432967589,0.0,1.0
2024-04-04,24.04,24.1,23.92,24.1,15768,22.2907479329964,22.3463820792518,22.1794796404856,22.3463820792518,17005.3836299895,0.0,1.0
2024-04-05,24.11,24.11,23.9,23.95,19277,22.3556544369611,22.3556544369611,22.1609349250672,22.2072967136133,20789.7501417623,0.0,1.0
2024-04-08,24.0755,24.085,24.0038,24.08,7842,22.3236648028642,22.332473542688,22.257181998089,22.3278373638334,8457.39589208383,0.0,1.0
2024-04-09,24.07,24.15,24.05,24.05,2919,22.3185650061241,22.392743867798,22.3000202907057,22.3000202907057,3148.06664230971,0.0,1.0
2024-04-10,23.955,24.1,23.9,24.0,13474,22.2119328924679,22.3463820792518,22.1609349250672,22.2536585021595,14531.3634595687,0.0,1.0
2024-04-11,24.05,24.08,23.91,24.08,14227,22.3000202907057,22.3278373638334,22.1702072827764,22.3278373638334,15343.4546489003,0.0,1.0
2024-04-12,23.96,24.04,23.92,23.96,4800,22.3034974248466,22.3779665314404,22.2662628715497,22.3034974248466,5156.50069624858,0.09375,1.0
2024-04-15,23.8978,24.06,23.8,23.95,18317,22.2455976944699,22.3965838080889,22.154559211659,22.2941887865224,19677.4215110803,0.0,1.0
2024-04-16,23.82,23.92,23.68,23.82,9477,22.1731764883075,22.2662628715497,22.0428555517683,22.1731764883075,10180.8660621558,0.0,1.0
2024-04-17,23.83,23.85,23.682,23.79,13652,22.1824851266317,22.2011024032801,22.0447172794331,22.1452505733348,14665.9473969137,0.0,1.0
2024-04-18,23.85,23.92,23.68,23.83,11986,22.2011024032801,22.2662628715497,22.0428555517683,22.1824851266317,12876.2119469241,0.0,1.0
2024-04-19,23.8501,23.95,23.76,23.88,13266,22.2011954896634,22.2941887865224,22.1173246583621,22.2290283182528,14251.278799257,0.0,1.0
2024-04-22,23.8,24.0,23.73,23.94,30244,22.154559211659,22.3407319781435,22.0893987433894,22.2848801481982,32490.2514702796,0.0,1.0
2024-04-23,23.94,24.0,23.76,23.88,20762,22.2848801481982,22.3407319781435,22.1173246583621,22.2290283182528,22304.0140532318,0.0,1.0
2024-04-24,23.911,24.0,23.8695,23.9497,13678,22.2578850970579,22.3407319781435,22.2192542480124,22.2939095273727,14693.8784423517,0.0,1.0
2024-04-25,23.87,23.94,23.84,23.91,17565,22.2197196799286,22.2848801481982,22.1917937649559,22.2569542332255,18869.5697353346,0.0,1.0
2024-04-26,23.97,23.97,23.8,23.97,9301,22.3128060631708,22.3128060631708,22.154559211659,22.3128060631708,9991.79436996003,0.0,1.0
2024-04-29,24.02,24.06,23.9101,23.98,7646,22.359349254792,22.3965838080889,22.2570473196087,22.3221147014951,8213.87590073262,0.0,1.0
2024-04-30,24.06,24.15,24.0,24.13,9608,22.3965838080889,22.4803615530069,22.3407319781435,22.4617442763585,10321.5955603242,0.0,1.0
2024-05-01,24.08,24.15,23.9934,24.06,19716,22.4152010847373,22.4803615530069,22.3345882768495,22.3965838080889,21180.3266098411,0.0,1.0
2024-05-02,23.94,24.02,23.91,23.93,8696,22.2848801481982,22.359349254792,22.2569542332255,22.2755715098739,9341.860428037,0.0,1.0
2024-05-03,24.05,24.12,24.03,24.11,5160,22.3872751697647,22.4524356380342,22.3686578931162,22.44312699971,5543.23824846721,0.0,1.0
2024-05-06,24.12,24.24,24.1,24.24,22190,22.4524356380342,22.564139297925,22.4338183613858,22.564139297925,23838.0730103659,0.0,1.0
2024-05-07,24.32,24.45,24.245,24.45,32663,22.6386084045188,22.7596207027337,22.5687936170871,22.7596207027337,35088.9129669932,0.0,1.0
2024-05-08,24.64,24.69,24.3335,24.4,50764,22.936484830894,22.9830280225152,22.6511750662565,22.7130775111126,54534.2919467423,0.0,1.0
2024-05-09,24.66,24.78,24.3855,24.78,30644,22.9551021075425,23.0668057674332,22.6995799855425,23.0668057674332,32919.9598616336,0.0,1.0
2024-05-10,24.7,24.73,24.66,24.73,6404,22.9923366608394,23.0202625758121,22.9551021075425,23.0202625758121,6879.63134557831,0.0,1.0
2024-05-13,24.71,24.89,24.66,24.89,22106,23.0016452991636,23.1692007889997,22.9551021075425,23.1692007889997,23747.8342481815,0.0,1.0
2024-05-14,24.7,24.82,24.48,24.78,23363,23.079605145129,23.1917327814616,22.8740378118525,23.1543569026841,25003.2917102046,0.09375,1.0
2024-05-15,24.72,24.9,24.7,24.9,5359,23.0982930845178,23.2664845390167,23.079605145129,23.2664845390167,5735.24976565451,0.0,1.0
2024-05-16,24.95,25.05,24.795,24.84,35047,23.3132043874886,23.4066440844325,23.1683728572257,23.2104207208504,37507.6130876832,0.0,1.0
2024-05-17,24.87,25.0,24.87,25.0,5057,23.2384526299335,23.3599242359605,23.2384526299335,23.3599242359605,5412.04666260775,0.0,1.0
2024-05-20,24.88,25.0,24.87,24.99,11534,23.2477965996279,23.3599242359605,23.2384526299335,23.3505802662661,12343.7900349056,0.0,1.0
2024-05-21,24.88,24.99,24.8098,24.99,11668,23.2477965996279,23.3505802662661,23.1822019323733,23.3505802662661,12487.1980342708,0.0,1.0
2024-05-22,24.84,24.96,24.7,24.96,10129,23.2104207208504,23.322548357183,23.079605145129,23.322548357183,10840.1464594728,0.0,1.0
2024-05-23,24.73,24.97,24.7,24.94,3926,23.1076370542122,23.3318923268774,23.079605145129,23.3038604177942,4201.64033960806,0.0,1.0
2024-05-24,24.45,24.97,24.21,24.8,21003,22.8460059027694,23.3318923268774,22.6217506301042,23.1730448420728,22477.5985870576,0.0,1.0
2024-05-28,24.14,24.5055,24.14,24.39,20107,22.5563428422435,22.8978649345732,22.5563428422435,22.7899420846031,21518.6913674222,0.0,1.0
2024-05-29,24.0513,24.64,23.91,24.02,20278,22.4734618310543,23.0235413269627,22.3414315392727,22.4442152059109,21701.6970979553,0.0,1.0
2024-05-30,24.13,24.4161,24.05,24.13,24797,22.5469988725491,22.8143298455054,22.472247114994,22.5469988725491,26537.9713452016,0.0,1.0
2024-05-31,24.28,24.33,24.13,24.13,6681,22.6871584179649,22.7338782664368,22.5469988725491,22.5469988725491,7150.06599819701,0.0,1.0
2024-06-03,24.28,24.39,24.22,24.39,10895,22.6871584179649,22.7899420846031,22.6310945997986,22.7899420846031,11659.926515545,0.0,1.0
2024-06-04,24.45,24.6,24.32,24.6,12244,22.8460059027694,22.9861654481852,22.7245342967424,22.9861654481852,13103.6383897507,0.0,1.0
2024-06-05,24.48,24.55,24.4,24.55,11854,22.8740378118525,22.9394455997132,22.7992860542975,22.9394455997132,12686.2568990612,0.0,1.0
2024-06-06,24.31,24.5,24.25,24.5,32497,22.715190327048,22.8927257512413,22.6591265088817,22.8927257512413,34778.5802639439,0.0,1.0
2024-06-07,24.2,24.22,24.11,24.22,10423,22.6124066604098,22.6310945997986,22.5283109331603,22.6310945997986,11154.7878909157,0.0,1.0
2024-06-10,24.29,24.42,24.17,24.19,16699,22.6965023876593,22.8179739936862,22.5843747513266,22.6030626907154,17871.4192641658,0.0,1.0
2024-06-11,24.3,24.37,24.1207,24.36,16323,22.7058463573536,22.7712541452143,22.5383089807333,22.7619101755199,17469.0206987831,0.0,1.0
2024-06-12,24.5,24.6,24.3325,24.48,20142,22.8927257512413,22.9861654481852,22.7362142588604,22.8740378118525,21556.1486806892,0.0,1.0
2024-06-13,24.48,24.598,24.44,24.59,16178,22.8740378118525,22.9842966542463,22.836661933075,22.9768214784908,17313.8404009627,0.0,1.0
2024-06-14,24.42,24.61,24.3001,24.52,11979,22.9055737095711,23.0837907040354,22.7931094062223,22.9993721277102,12771.0042852045,0.09375,1.0
2024-06-17,24.38,24.44,24.26,24.42,18107,22.8680543423155,22.9243333931989,22.7554962405485,22.9055737095711,19304.1635021452,0.0,1.0
2024-06-18,24.49,24.61,24.39,24.48,15379,22.9712326022685,23.0837907040354,22.8774341841294,22.9618527604546,16395.798889904,0.0,1.0
2024-06-20,24.44,24.61,24.39,24.59,14447,22.9243333931989,23.0837907040354,22.8774341841294,23.0650310204076,15402.1787217923,0.0,1.0
2024-06-21,24.41,24.55,24.36,24.52,10163,22.8961938677572,23.0275116531519,22.8492946586876,22.9993721277102,10834.9375198709,0.0,1.0
2024-06-24,24.52,24.7899,24.25,24.53,34129,22.9993721277102,23.2525340582677,22.7461163987346,23.0087519695241,36385.4750187615,0.0,1.0
2024-06-25,24.575,24.75,24.4291,24.65,15845,23.0509612576867,23.2151084894302,22.9141093656218,23.1213100712911,16892.6089739599,0.0,1.0
2024-06-26,24.67,24.689,24.39,24.6,16193,23.1400697549189,23.1578914543653,22.8774341841294,23.0744108622215,17263.6173629114,0.0,1.0
2024-06-27,24.7,24.79,24.6,24.77,16045,23.1682092803606,23.2526278566858,23.0744108622215,23.233868173058,17105.832186001,0.0,1.0
2024-06-28,24.7,24.85,24.7,24.79,17815,23.1682092803606,23.3089069075693,23.1682092803606,23.2526278566858,18992.8576125652,0.0,1.0
2024-07-01,24.46,24.74,24.38,24.74,24112,22.9430930768267,23.2057286476163,22.8680543423155,23.2057286476163,25706.1904436807,0.0,1.0
2024-07-02,24.54,24.61,24.35,24.61,14822,23.018131811338,23.0837907040354,22.8399148168737,23.0837907040354,15801.9722443694,0.0,1.0
2024-07-03,24.56,24.6,24.47,24.47,4626,23.0368914949659,23.0744108622215,22.9524729186407,22.9524729186407,4931.85289451172,0.0,1.0
2024-07-05,24.62,24.63,24.5,24.6,9141,23.0931705458493,23.1025503876632,22.9806124440824,23.0744108622215,9745.36690634063,0.0,1.0
2024-07-08,24.56,24.62,24.5016,24.62,12373,23.0368914949659,23.0931705458493,22.9821132187726,23.0931705458493,13191.0540129255,0.0,1.0
2024-07-09,24.6199,24.64,24.58,24.64,5077,23.0930767474312,23.1119302294771,23.0556511785937,23.1119302294771,5412.67123766451,0.0,1.0
2024-07-10,24.68,24.75,24.614,24.64,7438,23.1494495967328,23.2151084894302,23.087542640761,23.1119302294771,7929.77125581025,0.0,1.0
2024-07-11,24.76,24.88,24.71,24.75,16393,23.2244883312441,23.337046433011,23.1775891221745,23.2151084894302,17476.8405749526,0.0,1.0
2024-07-12,24.815,24.89,24.8,24.89,2142,23.2760774612206,23.3464262748249,23.2620076984997,23.3464262748249,2283.62060096068,0.0,1.0
2024-07-15,24.762,24.8898,24.72,24.83,11047,23.3143003166123,23.4346285445609,23.2747558285541,23.3783247258494,11732.9626145842,0.09375,1.0
2024-07-16,24.81,24.97,24.81,24.97,13303,23.3594940172502,23.5101396860435,23.3594940172502,23.5101396860435,14129.0487609137,0.0,1.0
2024-07-17,24.83,24.92,24.8001,24.92,42574,23.3783247258494,23.4630629145456,23.3501728164937,23.4630629145456,45217.629252585,0.0,1.0
2024-07-18,24.74,24.9553,24.735,24.9,48289,23.2935865371532,23.4962991152231,23.2888788600034,23.4442322059464,51287.5017376352,0.0,1.0
2024-07-19,24.5,24.929,24.45,24.83,23619,23.0676180339634,23.4715367334152,23.0205412624655,23.3783247258494,25085.6199867714,0.0,1.0
2024-07-22,24.7085,24.88,24.7,24.75,27418,23.2639281711095,23.4254014973473,23.2559251199549,23.3030018914528,29120.5185993183,0.0,1.0
2024-07-23,24.775,24.85,24.71,24.85,4747,23.3265402772017,23.3971554344486,23.2653404742545,23.3971554344486,5041.76459956831,0.0,1.0
2024-07-24,24.85,24.86,24.66,24.84,24190,23.3971554344486,23.4065707887481,23.2182637027566,23.387740080149,25692.0761878149,0.0,1.0
2024-07-25,24.79,24.92,24.65,24.92,75310,23.3406633086511,23.4630629145456,23.208848348457,23.4630629145456,79986.3686525151,0.0,1.0
2024-07-26,24.9,24.9,24.83,24.9,7955,23.4442322059464,23.4442322059464,23.3783247258494,23.4442322059464,8448.96511261133,0.0,1.0
2024-07-29,24.7601,25.1,24.76,24.9,20107,23.3125113992954,23.632539291938,23.3124172457524,23.4442322059464,21355.5426171308,0.0,1.0
2024-07-30,24.82,24.92,24.72,24.83,11459,23.3689093715498,23.4630629145456,23.2747558285541,23.3783247258494,12170.5457228678,0.0,1.0
2024-07-31,24.82,25.05,24.79,24.9,14487,23.3689093715498,23.5854625204401,23.3406633086511,23.4442322059464,15386.5691497675,0.0,1.0
2024-08-01,24.875,25.04,24.76,25.04,34348,23.4206938201975,23.5760471661405,23.3124172457524,23.5760471661405,36480.8364158357,0.0,1.0
2024-08-02,24.83,24.9783,24.69,24.96,26895,23.3783247258494,23.5179544301121,23.2465097656553,23.5007243317439,28565.0429545797,0.0,1.0
2024-08-05,24.64,24.84,24.6,24.84,29321,23.1994329941574,23.387740080149,23.1617715769591,23.387740080149,31141.6852378223,0.0,1.0
2024-08-06,24.61,24.9499,24.54,24.7,21456,23.1711869312587,23.4912148239013,23.1052794511617,23.2559251199549,22788.3086682826,0.0,1.0
2024-08-07,24.8,24.95,24.64,24.64,6456,23.3500786629507,23.4913089774443,23.1994329941574,23.1994329941574,6856.88482300673,0.0,1.0
2024-08-08,24.92,24.94,24.75,24.89,14827,23.4630629145456,23.4818936231447,23.3030018914528,23.4348168516469,15747.6814235937,0.0,1.0
2024-08-09,24.94,24.94,24.835,24.86,9682,23.4818936231447,23.4818936231447,23.3830324029992,23.4065707887481,10283.2030446641,0.0,1.0
2024-08-12,24.9,24.94,24.77,24.86,17309,23.4442322059464,23.4818936231447,23.3218326000519,23.4065707887481,18383.8010225254,0.0,1.0
2024-08-13,24.8997,24.95,24.83,24.8901,16622,23.4439497453175,23.4913089774443,23.3783247258494,23.4349110051899,17654.1418104117,0.0,1.0
2024-08-14,24.895,25.02,24.81,25.01,12044,23.4395245287966,23.5572164575414,23.3594940172502,23.5478011032418,12791.8712528335,0.0,1.0
2024-08-15,24.72,24.9577,24.655,24.92,21429,23.3630247751126,23.5876765141516,23.3015928733981,23.5520460111572,22673.6428651263,0.09375,1.0
2024-08-16,24.8601,25.1215,24.85,25.05,20866,23.4954341509618,23.7424849064721,23.4858885785416,23.6749098145862,22077.9426022551,0.0,1.0
2024-08-19,25.0,25.06,24.8,24.96,13430,23.627654505575,23.6843608763884,23.4386332695304,23.5898502583661,14210.0435707987,0.0,1.0
2024-08-20,24.97,25.1,24.91,25.09,13083,23.5993013201683,23.7221651235973,23.542594949355,23.7127140617951,13842.8890570931,0.0,1.0
2024-08-21,24.97,25.0,24.9001,24.96,5915,23.5993013201683,23.627654505575,23.5332383981707,23.5898502583661,6258.55604774941,0.0,1.0
2024-08-22,25.23,25.25,24.95,24.95,25980,23.8450289270263,23.8639310506308,23.5803991965639,23.5803991965639,27488.9748301825,0.0,1.0
2024-08-23,25.04,25.265,25.0,25.265,14700,23.6654587527839,23.8781076433341,23.627654505575,23.8781076433341,15553.8079293181,0.0,1.0
2024-08-26,25.07,25.19,25.05,25.19,19676,23.6938119381906,23.8072246798174,23.6749098145862,23.8072246798174,20818.8248175008,0.0,1.0
2024-08-27,25.07,25.21,25.02,25.07,7188,23.6938119381906,23.8261268034219,23.6465566291795,23.6938119381906,7605.49465278492,0.0,1.0
2024-08-28,25.31,25.31,25.07,25.1,8999,23.9206374214442,23.9206374214442,23.6938119381906,23.7221651235973,9521.68146638999,0.0,1.0
2024-08-29,25.25,25.4,25.16,25.4,7306,23.8639310506308,24.0056969776642,23.7788714944107,24.0056969776642,7730.34834908826,0.0,1.0
2024-08-30,25.05,25.45,25.05,25.34,17984,23.6749098145862,24.0529522866754,23.6749098145862,23.9489906068508,19028.5497823711,0.0,1.0
2024-09-03,25.04,25.2009,25.02,25.15,12772,23.6654587527839,23.8175263371818,23.6465566291795,23.7694204326085,13513.8255015817,0.0,1.0
2024-09-04,25.08,25.27,25.0,25.02,23920,23.7032629999929,23.8828331742352,23.627654505575,23.6465566291795,25309.3255557338,0.0,1.0
2024-09-05,25.01,25.3,24.92,25.02,17524,23.6371055673773,23.9111863596419,23.5520460111572,23.6465566291795,18541.8319832224,0.0,1.0
2024-09-06,24.99,25.09,24.97,25.0,10266,23.6182034437728,23.7127140617951,23.5993013201683,23.627654505575,10862.2715783931,0.0,1.0
2024-09-09,25.07,25.139,24.98,24.99,7772,23.6938119381906,23.759024264626,23.6087523819706,23.6182034437728,8223.41464126939,0.0,1.0
2024-09-10,25.03,25.105,25.0114,25.02,3789,23.6560076909817,23.7268906544984,23.6384287160296,23.6465566291795,4009.07334994463,0.0,1.0
2024-09-11,25.05,25.12,24.99,25.0,9436,23.6749098145862,23.7410672472018,23.6182034437728,23.627654505575,9984.06337558129,0.0,1.0
2024-09-12,25.07,25.18,25.04,25.05,18998,23.6938119381906,23.7977736180152,23.6654587527839,23.6749098145862,20101.4451048425,0.0,1.0
2024-09-13,25.1,25.18,25.0105,25.02,5084,23.7221651235973,23.7977736180152,23.6375781204674,23.6465566291795,5379.28976276551,0.0,1.0
2024-09-16,25.11,25.18,25.05,25.1,17464,23.8202198897955,23.8866243259677,23.7633018016478,23.8107335417709,18409.613430473,0.09375,1.0
2024-09-17,25.212,25.2699,25.0859,25.19,12061,23.9169806396465,23.971906594709,23.7973577910562,23.8961106739923,12714.0602144374,0.0,1.0
2024-09-18,25.097,25.3,25.06,25.2857,17320,23.8078876373635,24.0004605022631,23.7727881496724,23.9868950245879,18257.816343094,0.0,1.0
2024-09-19,25.2,25.3998,25.12,25.23,11259,23.905597022017,24.0951342555487,23.8297062378201,23.9340560660908,11868.6347694512,0.0,1.0
2024-09-20,25.15,25.2974,25.09,25.17,6812,23.8581652818939,23.9979940517767,23.8012471937462,23.8771379779431,7180.84555018223,0.0,1.0
2024-09-23,25.14,25.24,25.05,25.05,11160,23.8486789338693,23.9435424141154,23.7633018016478,23.7633018016478,11764.2742718781,0.0,1.0
2024-09-24,25.23,25.25,25.2,25.25,4263,23.9340560660908,23.95302876214,23.905597022017,23.95302876214,4493.82627428462,0.0,1.0
2024-09-25,25.19,25.37,25.17,25.17,17612,23.8961106739923,24.0668649384353,23.8771379779431,23.8771379779431,18565.6271036127,0.0,1.0
2024-09-26,25.4,25.4,25.32,25.32,3753,24.0953239825091,24.0953239825091,24.0194331983123,24.0194331983123,3956.21158981708,0.0,1.0
2024-09-27,25.19,25.6196,25.19,25.36,8969,23.8961106739923,24.3036441851296,23.8961106739923,24.0573785904107,9454.63942154793,0.0,1.0
2024-09-30,25.57,25.629,25.17,25.17,25159,24.2565918989275,24.3125613522727,23.8771379779431,23.8771379779431,26521.2702872923,0.0,1.0
2024-10-01,25.21,26.14,25.2,25.83,62232,23.9150833700416,24.7973137363303,23.905597022017,24.5032369475674,65601.6412623223,0.0,1.0
2024-10-02,25.3092,25.71,25.3092,25.43,15749,24.0091879424457,24.3894007712721,24.0091879424457,24.123783026583,16601.7522856459,0.0,1.0
2024-10-03,25.25,25.5699,25.24,25.3,16751,23.95302876214,24.2564970354473,23.9435424141154,24.0004605022631,17658.0070186586,0.0,1.0
2024-10-04,25.275,25.33,25.16,25.24,7526,23.9767446322015,24.0289195463369,23.8676516299185,23.9435424141154,7933.50610843681,0.0,1.0
2024-10-07,25.19,25.3,25.19,25.22,10307,23.8961106739923,24.0004605022631,23.8961106739923,23.9245697180662,10865.0873584452,0.0,1.0
2024-10-08,25.395,25.41,25.16,25.4,23303,24.0905808084968,24.1048103305338,23.8676516299185,24.0953239825091,24564.7744944065,0.0,1.0
2024-10-09,25.34,25.56,25.2001,25.39,7152,24.0384058943615,24.2471055509029,23.9056918854972,24.0858376344845,7539.25533982726,0.0,1.0
2024-10-10,25.2,25.31,25.08,25.31,21683,23.905597022017,24.0099468502877,23.7917608457216,24.0099468502877,22857.0572613918,0.0,1.0
2024-10-11,25.14,25.34,25.14,25.34,5003,23.8486789338693,24.0384058943615,23.8486789338693,24.0384058943615,5273.89463998263,0.0,1.0
2024-10-14,25.08,25.28,25.06,25.28,24078,23.7917608457216,23.9814878062138,23.7727881496724,23.9814878062138,25381.7379855091,0.0,1.0
2024-10-15,25.07,25.11,25.0,25.03,5564,23.8712090104277,23.9092963004324,23.8045562529196,23.8331217204231,5843.41915564757,0.09375,1.0
2024-10-16,25.025,25.18,25.01,25.18,7919,23.8283608091725,23.9759490579406,23.8140780754207,23.9759490579406,8316.68517138263,0.0,1.0
2024-10-17,25.0477,25.34,25.004,25.004,15343,23.8499753462501,24.1282982179593,23.80836498192,23.80836498192,16113.5118808592,0.0,1.0
2024-10-18,25.2242,25.64,25.1301,25.64,6520,24.0180355133957,24.4139528929943,23.9284351636598,24.4139528929943,6847.42862955107,0.0,1.0
2024-10-21,25.29,25.31,25.0701,25.31,7956,24.0806891054534,24.0997327504558,23.8713042286528,24.0997327504558,8355.54327863624,0.0,1.0
2024-10-22,25.32,25.541,25.2101,25.37,5304,24.1092545729569,24.3196868502327,24.0046097436691,24.1568636854628,5570.36218575749,0.0,1.0
2024-10-23,25.05,25.22,25.01,25.22,13518,23.8521653654254,24.0140363479453,23.8140780754207,24.0140363479453,14196.8619960539,0.0,1.0
2024-10-24,24.61,25.23,24.5,25.23,31527,23.433205175374,24.0235581704464,23.3284651278612,24.0235581704464,33110.2580374013,0.0,1.0
2024-10-25,24.73,24.92,24.68,24.77,5166,23.547467045388,23.7283816729102,23.4998579328822,23.5855543353927,5425.43194789276,0.0,1.0
2024-10-28,24.73,24.89,24.7,24.7,7672,23.547467045388,23.6998162054067,23.5189015778845,23.5189015778845,8057.28104998708,0.0,1.0
2024-10-29,24.7199,24.76,24.68,24.73,4481,23.5378500046619,23.5760325128915,23.4998579328822,23.547467045388,4706.0318541439,0.0,1.0
2024-10-30,25.01,25.01,24.58,24.73,16269,23.8140780754207,23.8140780754207,23.4046397078705,23.547467045388,17086.0147813138,0.0,1.0
2024-10-31,24.875,25.05,24.55,25.0,11249,23.685533471655,23.8521653654254,23.376074240367,23.8045562529196,11813.9148242055,0.0,1.0
2024-11-01,24.975,25.05,24.7682,25.05,3269,23.7807516966666,23.8521653654254,23.5838404073425,23.8521653654254,3433.16628681019,0.0,1.0
2024-11-04,25.1781,25.2,24.73,25.1,12466,23.9741399116654,23.9949927029429,23.547467045388,23.8997744779312,13092.031487114,0.0,1.0
2024-11-05,25.155,25.1638,24.985,25.15,10210,23.9521445016877,23.9605237054887,23.7902735191678,23.9473835904371,10722.7371637601,0.0,1.0
2024-11-06,25.02,25.066,24.75,25.0,9127,23.8235998979219,23.8674002814273,23.5665106903904,23.8045562529196,9585.34986225651,0.0,1.0
2024-11-07,24.9301,25.2,24.86,25.08,8603,23.7379987136364,23.9949927029429,23.6712507379032,23.8807308329289,9035.03504601652,0.0,1.0
2024-11-08,25.115,25.174,25.07,25.15,1584,23.914057211683,23.9702359644399,23.8712090104277,23.9473835904371,1663.54707809952,0.0,1.0
2024-11-11,25.11,25.36,25.05,25.27,16305,23.9092963004324,24.1473418629616,23.8521653654254,24.0616454604511,17123.8226694525,0.0,1.0
2024-11-12,25.16,25.26,25.05,25.1,5476,23.9569054129383,24.0521236379499,23.8521653654254,23.8997744779312,5750.9998735309,0.0,1.0
2024-11-13,25.07,25.24,25.05,25.24,11356,23.8712090104277,24.0330799929476,23.8521653654254,24.0330799929476,11926.2882695064,0.0,1.0
2024-11-14,25.23,25.3495,25.1,25.2247,17806,24.0235581704464,24.1373439493354,23.8997744779312,24.0185116045208,18700.2015610102,0.0,1.0
2024-11-15,25.1501,25.3,25.1501,25.3,1762,24.0367458946105,24.1800100649161,24.0367458946105,24.1800100649161,1843.61379008197,0.09375,1.0
2024-11-18,25.16,25.31,25.05,25.31,10679,24.0462076376794,24.1895673811473,23.9410771591363,24.1895673811473,11173.6388560075,0.0,1.0
2024-11-19,25.11,25.2,24.9801,25.2,19548,23.9984210565235,24.0844369026042,23.8742715186803,24.0844369026042,20453.4406177765,0.0,1.0
2024-11-20,25.3,25.325,25.0599,25.1279,15091,24.1800100649161,24.2039033554941,23.9505389022052,24.0155286525773,15789.9975630686,0.0,1.0
2024-11-21,25.319,25.3599,25.1873,25.1873,7937,24.1981689657554,24.237258389141,24.0722991109906,24.0722991109906,8304.63260606159,0.0,1.0
2024-11-22,25.1,25.18,25.09,25.18,10618,23.9888637402923,24.0653222701418,23.9793064240611,24.0653222701418,11109.8134069752,0.0,1.0
2024-11-25,25.14,25.48,25.0,25.48,33491,24.027093005217,24.3520417570776,23.8932905779804,24.3520417570776,35042.2641564331,0.0,1.0
2024-11-26,25.29,25.46,25.21,25.33,15845,24.1704527486849,24.3329271246152,24.0939942188354,24.2086820136097,16578.9219658619,0.0,1.0
2024-11-27,25.6,25.62,25.18,25.43,27817,24.4667295518519,24.4858441843143,24.0653222701418,24.3042551759216,29105.4510775879,0.0,1.0
2024-11-29,25.71,25.89,25.47,25.47,8698,24.571860030395,24.7438917225565,24.3424844408464,24.3424844408464,9100.88124071107,0.0,1.0
2024-12-02,25.77,25.85,25.56,25.85,5281,24.6292039277821,24.7056624576317,24.4285002869271,24.7056624576317,5525.60977606292,0.0,1.0
2024-12-03,25.65,25.88,25.51,25.88,14630,24.5145161330078,24.7343344063253,24.3807137057712,24.7343344063253,15307.6445793979,0.0,1.0
2024-12-04,25.5649,25.8,25.52,25.71,7117,24.4331833718804,24.6578758764757,24.3902710220023,24.571860030395,7446.65116005297,0.0,1.0
2024-12-05,25.6,25.79,25.48,25.5,5688,24.4667295518519,24.6483185602445,24.3520417570776,24.37115638954,5951.46154255743,0.0,1.0
2024-12-06,25.58,25.58,25.4501,25.58,423,24.4476149193895,24.4476149193895,24.3234653815463,24.4476149193895,442.592867880062,0.0,1.0
2024-12-09,25.6,25.77,25.45,25.6,14884,24.4667295518519,24.6292039277821,24.323369808384,24.4667295518519,15573.4095638933,0.0,1.0
2024-12-10,25.4,25.8,25.35,25.78,19161,24.275583227228,24.6578758764757,24.2277966460721,24.6387612440133,20048.5152280139,0.0,1.0
2024-12-11,25.46,25.6,25.43,25.6,6777,24.3329271246152,24.4667295518519,24.3042551759216,24.4667295518519,7090.90275561036,0.0,1.0
2024-12-12,25.355,25.46,25.26,25.46,8402,24.2325753041877,24.3329271246152,24.1417807999913,24.3329271246152,8791.17086507868,0.0,1.0
2024-12-13,25.4,25.59,25.25,25.35,15329,24.275583227228,24.4571722356207,24.1322234837602,24.2277966460721,16039.0214461785,0.0,1.0
2024-12-16,25.33,25.59,25.15,25.5658,9851,24.2982818532771,24.5476917736029,24.1256134468977,24.5244774656341,10269.2787706859,0.09375,1.0
2024-12-17,25.19,25.6,25.16,25.16,15924,24.1639842038709,24.5572844628462,24.135206136141,24.135206136141,16600.1416246474,0.0,1.0
2024-12-18,25.07,25.33,25.05,25.15,11605,24.0488719329513,24.2982818532771,24.0296865544647,24.1256134468977,12097.7545562694,0.0,1.0
2024-12-19,25.06,25.12,24.8601,25.03,18564,24.039279243708,24.0968353791678,23.8475213857345,24.0105011759781,19352.2374478746,0.0,1.0
2024-12-20,25.15,25.15,25.0235,25.075,2723,24.1256134468977,24.1256134468977,24.00426592797,24.053668277573,2838.62004797255,0.0,1.0
2024-12-23,25.11,25.181,25.1,25.13,10086,24.0872426899245,24.155350783552,24.0776500006812,24.1064280684111,10514.2569973746,0.0,1.0
2024-12-24,25.325,25.55,25.2191,25.3,32776,24.2934855086555,24.5093210166297,24.1918989295689,24.2695037855472,34167.6866295807,0.0,1.0
2024-12-26,25.626,25.68,25.23,25.25,16905,24.5822254548788,24.6340259767926,24.2023549608441,24.2215403393307,17622.7954135057,0.0,1.0
2024-12-27,25.66,25.7,25.4409,25.67,15138,24.614840598306,24.6532113552792,24.4046647769853,24.6244332875493,15780.7676409139,0.0,1.0
2024-12-30,25.46,25.79,25.45,25.7,30129,24.42298681344,24.7395455584689,24.4133941241967,24.6532113552792,31408.2935825799,0.0,1.0
2024-12-31,25.59,25.9,25.46,25.46,30504,24.5476917736029,24.8450651401452,24.42298681344,24.42298681344,31799.2162847428,0.0,1.0
2025-01-02,25.55,25.74,25.48,25.59,14540,24.5093210166297,24.6915821122524,24.4421721919266,24.5476917736029,15157.3762385313,0.0,1.0
2025-01-03,25.56,25.74,25.51,25.74,14405,24.518913705873,24.6915821122524,24.4709502596565,24.6915821122524,15016.6440657527,0.0,1.0
2025-01-06,25.48,25.57,25.48,25.57,5863,24.4421721919266,24.5285063951163,24.4421721919266,24.5285063951163,6111.9461407503,0.0,1.0
2025-01-07,25.87,25.89,25.4647,25.55,20051,24.8162870724153,24.8354724509019,24.4274953773844,24.5093210166297,20902.376269518,0.0,1.0
2025-01-08,25.79,25.91,25.58,25.87,66284,24.7395455584689,24.8546578293885,24.5380990843596,24.8162870724153,69098.4543737834,0.0,1.0
2025-01-10,25.49,25.75,25.46,25.7,34239,24.4517648811699,24.7011748014957,24.42298681344,24.6532113552792,35692.8063982858,0.0,1.0
2025-01-13,25.43,25.67,25.425,25.47,13915,24.3942087457101,24.6244332875493,24.3894124010885,24.4325795026833,14505.8384015931,0.0,1.0
2025-01-14,25.52,25.6,25.45,25.525,1914,24.4805429488998,24.5572844628462,24.4133941241967,24.4853392935215,1995.26947183968,0.0,1.0
2025-01-15,25.66,25.7785,25.4268,25.65,12984,24.7047720599619,24.818860738415,24.4802532429556,24.6951443233836,13486.0357825343,0.09375,1.0
2025-01-16,25.4,25.77,25.32,25.77,42010,24.4544509089257,24.8106771623234,24.3774290162991,24.8106771623234,43634.3471368042,0.0,1.0
2025-01-17,25.4383,25.75,25.35,25.41,12894,24.4913251400206,24.7914216891668,24.4063122260341,24.464078645504,13392.555867221,0.0,1.0
2025-01-21,25.43,25.745,25.38,25.73,13160,24.4833341186606,24.7866078208776,24.435195435769,24.7721662160101,13668.8409502581,0.0,1.0
2025-01-22,25.385,25.6227,25.33,25.48,23454,24.4400093040582,24.6688606025248,24.3870567528775,24.5314728015522,24360.86593065,0.0,1.0
2025-01-23,25.36,25.46,25.23,25.38,18760,24.4159399626124,24.5122173283956,24.2907793870943,24.435195435769,19485.3690141977,0.0,1.0
2025-01-24,25.3535,25.45,25.32,25.39,9076,24.4096819338365,24.5025895918173,24.3774290162991,24.4448231723474,9426.930126485,0.0,1.0
2025-01-27,25.39,25.4237,25.26,25.36,17830,24.4448231723474,24.4772686446163,24.3196625968292,24.4159399626124,18519.4098892934,0.0,1.0
2025-01-28,25.36,25.4499,25.2,25.34,11145,24.4159399626124,24.5024933144515,24.2618961773593,24.3966844894558,11575.9295129656,0.0,1.0
2025-01-29,25.3475,25.4,25.205,25.36,14829,24.4039052918895,24.4544509089257,24.2667100456485,24.4159399626124,15402.3740464573,0.0,1.0
2025-01-30,25.45,25.5,25.2601,25.27,18673,24.5025895918173,24.5507282747088,24.319758874195,24.3292903334076,19395.0050960615,0.0,1.0
2025-01-31,25.58,25.73,25.5001,25.73,10874,24.6277501673354,24.7721662160101,24.5508245520746,24.7721662160101,11294.4511012999,0.0,1.0
2025-02-03,25.73,25.84,25.465,25.56,15025,24.7721662160101,24.8780713183716,24.5170311966847,24.6084946941788,15605.9525286952,0.0,1.0
2025-02-04,25.59,25.72,25.59,25.72,7228,24.6373779039137,24.7625384794318,24.6373779039137,24.7625384794318,7507.47586538493,0.0,1.0
2025-02-05,25.67,25.75,25.54,25.62,10099,24.7143997965402,24.7914216891668,24.5892392210221,24.6662611136487,10489.4851638797,0.0,1.0
2025-02-06,25.445,25.7383,25.42,25.64,21178,24.4977757235281,24.7801572373701,24.4737063820823,24.6855165868053,21996.8627389488,0.0,1.0
2025-02-07,25.4464,25.591,25.444,25.46,2658,24.4991236066491,24.6383406775715,24.4968129498703,24.5122173283956,2760.77349891991,0.0,1.0
2025-02-10,25.43,25.8,25.36,25.36,7040,24.4833341186606,24.8395603720584,24.4159399626124,24.4159399626124,7312.20670895268,0.0,1.0
2025-02-11,25.35,25.75,25.35,25.75,3533,24.4063122260341,24.7914216891668,24.4063122260341,24.7914216891668,3669.60600891048,0.0,1.0
2025-02-12,25.17,25.66,25.16,25.66,17831,24.2330129676244,24.7047720599619,24.2233852310461,24.7047720599619,18520.4485550192,0.0,1.0
2025-02-13,25.31,26.09,25.19,25.19,11902,24.3678012797208,25.1187647328296,24.252268440781,24.252268440781,12362.1994673231,0.0,1.0
2025-02-14,25.38,25.38,25.21,25.29,10345,24.5254554661908,24.5254554661908,24.3611793657474,24.438485765956,10705.4525597677,0.09375,1.0
2025-02-18,25.25,25.398,25.2191,25.39,3812,24.3998325658517,24.5428494062377,24.3699729687711,24.5351187662169,3944.8221515548,0.0,1.0
2025-02-19,25.35,25.4,25.29,25.4,10573,24.4964655661125,24.5447820662429,24.438485765956,24.5447820662429,10941.3968017809,0.0,1.0
2025-02-20,25.4999,25.5,25.26,25.26,7156,24.6413184335035,24.6414150665037,24.4094958658778,24.4094958658778,7405.33770108239,0.0,1.0
2025-02-21,25.45,25.45,25.39,25.405,1687,24.5930985663733,24.5930985663733,24.5351187662169,24.549613716256,1745.78042226468,0.0,1.0
2025-02-24,25.35,25.4099,25.31,25.31,10358,24.4964655661125,24.5543487332687,24.4578123660082,24.4578123660082,10718.9055209351,0.0,1.0
2025-02-25,25.5006,25.84,25.45,25.84,8592,24.6419948645053,24.9699672673904,24.5930985663733,24.9699672673904,8891.37248849916,0.0,1.0
2025-02-26,25.52,25.84,25.4,25.53,688,24.6607416665559,24.9699672673904,24.5447820662429,24.670404966582,711.972098706637,0.0,1.0
2025-02-27,25.56,25.79,25.29,25.57,26518,24.6993948666602,24.92165076726,24.438485765956,24.7090581666863,27441.9710952073,0.0,1.0
2025-02-28,25.59,25.75,25.34,25.47,6820,24.7283847667384,24.8829975671557,24.4868022660864,24.6124251664255,7057.6303970629,0.0,1.0
2025-03-03,25.77,25.7772,25.5001,25.76,4421,24.9023241672079,24.9092817432267,24.641511699504,24.8926608671818,4575.04164009017,0.0,1.0
2025-03-04,25.58,25.75,25.55,25.74,7253,24.7187214667124,24.8829975671557,24.6897315666341,24.8733342671296,7505.7174882547,0.0,1.0
2025-03-05,25.45,25.7162,25.31,25.71,16124,24.5930985663733,24.8503356130676,24.4578123660082,24.8443443670514,16685.8112202701,0.0,1.0
2025-03-06,25.33,25.4324,25.12,25.41,16845,24.4771389660604,24.5760911583274,24.2742096655127,24.554445366269,17431.9331434786,0.0,1.0
2025-03-07,25.53,25.6099,25.2501,25.34,10590,24.670404966582,24.7476147337903,24.399929198852,24.4868022660864,10958.9891356152,0.0,1.0
2025-03-10,25.33,25.61,25.275,25.41,7300,24.4771389660604,24.7477113667906,24.4239908159169,24.554445366269,7554.35511709076,0.0,1.0
2025-03-11,25.3,25.4,25.2618,25.2618,6785,24.4481490659821,24.5447820662429,24.4112352598825,24.4112352598825,7021.41088622753,0.0,1.0
2025-03-12,25.38,25.4599,25.28,25.43,5907,24.5254554661908,24.6026652333991,24.42882246593,24.5737719663212,6112.81858584317,0.0,1.0
2025-03-13,25.08,25.405,25.0745,25.25,17171,24.2355564654084,24.549613716256,24.230241650394,24.3998325658517,17769.2920158309,0.0,1.0
2025-03-14,25.0501,25.15,25.0155,25.0155,5607,24.2972566360749,24.3941542906928,24.2636964874285,24.2636964874285,5780.73124895346,0.09375,1.0
2025-03-17,25.07,25.23,24.95,25.1119,4501,24.3165585712791,24.4717500101065,24.2001649921585,24.357199329322,4640.46216364178,0.0,1.0
2025-03-18,25.0747,25.0753,24.9601,25.04,5285,24.3211173197946,24.3216992876902,24.2099614517344,24.2874601764989,5448.75417348298,0.0,1.0
2025-03-19,25.09,25.25,25.0183,25.25,7003,24.3359575011325,24.49114893996,24.2664123376079,24.49114893996,7219.98589912985,0.0,1.0
2025-03-20,25.34,25.5361,25.1791,25.5,3595,24.5784441243004,24.7686506315133,24.4223797336295,24.7336355631279,3706.39001961614,0.0,1.0
2025-03-21,25.27,25.55,25.25,25.55,5790,24.5105478698134,24.7821328877615,24.49114893996,24.7821328877615,5969.40145023017,0.0,1.0
2025-03-24,25.19,25.2835,25.0999,25.28,8735,24.4329521503997,24.5236421474645,24.3455599714099,24.5202473347401,9005.65141066674,0.0,1.0
2025-03-25,25.1999,25.2,25.01,25.15,5673,24.4425546206771,24.4426516153264,24.2583617817188,24.3941542906928,5848.77623957785,0.0,1.0
2025-03-26,25.2,25.36,25.0502,25.33,7055,24.4426516153264,24.5978430541538,24.2973536307242,24.5687446593737,7273.59710386421,0.0,1.0
2025-03-27,25.15,25.2293,25.01,25.07,6110,24.3941542906928,24.4710710475617,24.2583617817188,24.3165585712791,6299.31655628779,0.0,1.0
2025-03-28,25.152,25.2021,25.152,25.2021,672,24.3960941836781,24.444688502961,24.3960941836781,24.444688502961,692.821722721015,0.0,1.0
2025-03-31,25.35,25.38,25.05,25.1499,3252,24.5881435892271,24.6172419840073,24.2971596414256,24.3940572960435,3352.76226531063,0.0,1.0
2025-04-01,25.1,25.38,25.0298,25.33,47977,24.3456569660592,24.6172419840073,24.2775667222737,24.5687446593737,49463.553260396,0.0,1.0
2025-04-02,25.045,25.14,25.045,25.1,6232,24.2923099089623,24.3844548257661,24.2923099089623,24.3456569660592,6425.09669047225,0.0,1.0
2025-04-03,25.08,25.37,24.94,24.94,10189,24.3262580362058,24.6075425190806,24.1904655272317,24.1904655272317,10504.7031738161,0.0,1.0
2025-04-04,24.81,25.37,24.7,25.15,24999,24.0643724831844,24.6075425190806,23.9576783689905,24.3941542906928,25773.5866760456,0.0,1.0
2025-04-07,24.55,25.05,24.55,24.7,20833,23.8121863950898,24.2971596414256,23.8121863950898,23.9576783689905,21478.5043890579,0.0,1.0
2025-04-08,24.3,25.06,24.1201,24.16,10672,23.5696997719219,24.3068591063523,23.3952063978902,23.4339072629478,11002.6687870218,0.0,1.0
2025-04-09,24.0,24.615,23.15,24.615,51567,23.2787158241204,23.8752329171134,22.4542613053494,23.8752329171134,53164.7883564799,0.0,1.0
2025-04-10,23.65,24.29,23.52,23.83,20293,22.9392345516853,23.5600003069951,22.813141507638,23.1138249203662,20921.7726475856,0.0,1.0
2025-04-11,23.77,24.12,23.04,23.84,34873,23.0556281308059,23.395109403241,22.3475671911555,23.1235243852929,35953.5296673362,0.0,1.0
2025-04-14,23.806,23.82,23.21,23.74,19322,23.0905462045421,23.1041254554395,22.5124580949097,23.0265297360257,19920.686497642,0.0,1.0
2025-04-15,23.89,24.0,23.68,23.72,12604,23.2629541936144,23.370067000701,23.0584661073583,23.0974162190261,12943.736960229,0.09375,1.0
2025-04-16,23.78,23.9109,23.6,23.78,10243,23.1558413865279,23.2833056269609,22.9805658840226,23.1558413865279,10519.096928247,0.0,1.0
2025-04-17,23.79,23.79,23.52,23.7,36150,23.1655789144449,23.1655789144449,22.902665660687,23.0779411631922,37124.4121796473,0.0,1.0
2025-04-21,23.59,23.88,23.5,23.72,28343,22.9708283561057,23.2532166656975,22.8831906048531,23.0974162190261,29106.9768854148,0.0,1.0
2025-04-22,23.73,23.8536,23.59,23.71,12070,23.1071537469431,23.2275095919967,22.9708283561057,23.0876786911092,12395.3431537578,0.0,1.0
2025-04-23,23.79,24.14,23.79,23.86,16444,23.1655789144449,23.5063923915384,23.1655789144449,23.2337416098636,16887.242984291,0.0,1.0
2025-04-24,23.8,23.9241,23.6625,23.77,14794,23.1753164423618,23.2961591638113,23.0414254335036,23.1461038586109,15192.7677395769,0.0,1.0
2025-04-25,23.895,24.0,23.715,23.715,9753,23.2678229575729,23.370067000701,23.0925474550677,23.0925474550677,10015.8891283016,0.0,1.0
2025-04-28,24.09,24.09,23.75,24.06,19386,23.4577047519536,23.4577047519536,23.126628802777,23.4284921682027,19908.5436933512,0.0,1.0
2025-04-29,23.99,24.15,23.69,24.07,6918,23.360329472784,23.5161299194554,23.0682036352753,23.4382296961197,7104.47257147444,0.0,1.0
2025-04-30,23.98,24.05,23.77,23.77,20382,23.3505919448671,23.4187546402858,23.1461038586109,23.1461038586109,20931.3905683423,0.0,1.0
2025-05-01,23.98,24.05,23.9075,24.03,12075,23.3505919448671,23.4187546402858,23.2799948674691,23.3992795844519,12400.4779272266,0.0,1.0
2025-05-02,24.0,24.02,23.8545,23.97,11119,23.370067000701,23.3895420565349,23.2283859695092,23.3408544169501,11418.7092399862,0.0,1.0
2025-05-05,23.9994,24.02,23.88,23.98,5232,23.369482749026,23.3895420565349,23.2532166656975,23.3505919448671,5373.02695778465,0.0,1.0
2025-05-06,24.04,24.42,23.955,24.01,32456,23.4090171123688,23.7790431732133,23.3262481250747,23.379804528618,33330.8415408752,0.0,1.0
2025-05-07,24.01,24.1499,23.94,24.04,13697,23.379804528618,23.5160325441762,23.3116418331992,23.4090171123688,14066.1984405153,0.0,1.0
2025-05-08,23.9,24.14,23.8801,24.14,12163,23.2726917215314,23.5063923915384,23.2533140409767,23.5063923915384,12490.849940278,0.0,1.0
2025-05-09,24.0,24.0,23.91,23.99,3698,23.370067000701,23.370067000701,23.2824292494484,23.360329472784,3797.67845754733,0.0,1.0
2025-05-12,23.965,24.1328,23.9115,24.0,7186,23.3359856529916,23.4993813714382,23.2838898786359,23.370067000701,7379.69642940378,0.0,1.0
2025-05-13,23.9,24.25,23.88,24.2,16965,23.2726917215314,23.613505198625,23.2532166656975,23.5648175590402,17422.2863797432,0.0,1.0
2025-05-14,23.92,24.19,23.7742,23.9324,13637,23.2921667773653,23.5550800311232,23.1501936203361,23.3042413119824,14004.5811588894,0.0,1.0
2025-05-15,23.97,24.0788,23.835,23.89,7048,23.4321437411716,23.5385024077982,23.3001729691625,23.3539388392403,7209.77823736895,0.09375,1.0
2025-05-16,24.05,24.17,23.9112,24.02,8301,23.5103486431029,23.6276559959999,23.3746631382521,23.4810218048787,8491.5393229852,0.0,1.0
2025-05-19,24.2,24.69,23.81,23.97,19991,23.6569828342241,24.1359878585535,23.275733937309,23.4321437411716,20449.8690044329,0.0,1.0
2025-05-20,24.136,24.2,23.912,24.12,8978,23.5944189126791,23.6569828342241,23.3754451872714,23.5787779322928,9184.07903165414,0.0,1.0
2025-05-21,24.2,24.33,24.11,24.225,20883,23.6569828342241,23.7840657998625,23.5690023195514,23.6814218660777,21362.3437756776,0.0,1.0
2025-05-22,24.0,24.1771,23.9502,24.0,10338,23.4614705793958,23.6345966810463,23.4127880279436,23.4614705793958,10575.2961716686,0.0,1.0
2025-05-23,24.05,24.85,23.9,24.29,5585,23.5103486431029,24.2923976624161,23.3637144519817,23.7449633488969,5713.19685807401,0.0,1.0
2025-05-27,24.14,24.17,23.95,24.17,7781,23.5983291577757,23.6276559959999,23.4125925156888,23.6276559959999,7959.60335768554,0.0,1.0
2025-05-28,24.13,24.5619,24.05,24.5619,11904,23.5885535450342,24.010762259336,23.5103486431029,24.010762259336,12177.2417902441,0.0,1.0
2025-05-29,23.966,24.2787,23.966,24.15,10418,23.428233496075,23.7339169064991,23.428233496075,23.6081047705171,10657.1324740224,0.0,1.0
2025-05-30,24.24,24.33,24.12,24.12,3789,23.6960852851898,23.7840657998625,23.5787779322928,23.5787779322928,3875.97187023141,0.0,1.0
2025-06-02,24.2,24.33,24.03,24.15,10131,23.6569828342241,23.7840657998625,23.4907974176201,23.6081047705171,10363.5447393282,0.0,1.0
2025-06-03,24.1671,24.27,24.15,24.27,9282,23.6248210683049,23.7254121234141,23.6081047705171,23.7254121234141,9495.05698059855,0.0,1.0
2025-06-04,24.24,24.33,24.2012,24.2464,1816,23.6960852851898,23.7840657998625,23.6581559077531,23.7023416773443,1857.68406343105,0.0,1.0
2025-06-05,24.99,25.47,24.2,24.33,43483,24.4292562407959,24.8984856523838,23.6569828342241,23.7840657998625,44481.0991906235,0.0,1.0
2025-06-06,24.63,24.85,24.3101,24.85,12633,24.077334182105,24.2923976624161,23.7646123305071,24.2923976624161,12922.9750954429,0.0,1.0
2025-06-09,24.8,24.98,24.56,24.98,5084,24.243519598709,24.4194806280545,24.0089048929151,24.4194806280545,5200.6970145834,0.0,1.0
2025-06-10,24.7542,24.7542,24.36,24.59,6459,24.1987472923534,24.1987472923534,23.8133926380868,24.0382317311393,6607.25846128915,0.0,1.0
2025-06-11,24.5893,24.75,24.5893,24.75,4997,24.0375474382474,24.194641535002,24.0375474382474,24.194641535002,5111.70003577365,0.0,1.0
2025-06-12,24.85,25.05,24.52,24.57,7893,24.2923976624161,24.4879099172444,23.9698024419494,24.0186805056565,8074.17418098087,0.0,1.0
2025-06-13,24.73,24.8899,24.5109,24.775,20649,24.2667366789699,24.4236412966394,24.051741045878,24.3108937008281,21043.1990405426,0.09375,1.0
2025-06-16,24.95,25.04,24.767,25.01,7718,24.482615452499,24.5709294962154,24.3030435636089,24.5414914816432,7865.34021961875,0.0,1.0
2025-06-17,24.95,25.04,24.78,24.94,7688,24.482615452499,24.5709294962154,24.3158000365901,24.4728027809749,7834.76750562697,0.0,1.0
2025-06-18,24.95,25.04,24.81,25.04,3857,24.482615452499,24.5709294962154,24.3452380511623,24.5709294962154,3930.63192887659,0.0,1.0
2025-06-20,24.9,25.03,24.899,25.03,3356,24.4335520948787,24.5611168246913,24.4325708277263,24.5611168246913,3420.06760521386,0.0,1.0
2025-06-23,24.87,25.04,24.85,24.9,6190,24.4041140803066,24.5709294962154,24.3844887372585,24.4335520948787,6308.16998697074,0.0,1.0
2025-06-24,24.8864,24.8864,24.8,24.87,3361,24.420206861606,24.420206861606,24.3354253796382,24.4041140803066,3425.16305754583,0.0,1.0
2025-06-25,24.89,25.25,24.8,25.02,11033,24.4237394233547,24.7769955982204,24.3354253796382,24.5513041531673,11243.6251157105,0.0,1.0
2025-06-26,24.84,25.13,24.25,25.13,15806,24.3746760657344,24.6592435399318,23.7957284458156,24.6592435399318,16107.7439118029,0.0,1.0
2025-06-27,24.64,24.79,24.31,24.66,12992,24.1784226352535,24.3256127081142,23.8546044749599,24.1980479783016,13240.0233393738,0.0,1.0
2025-06-30,24.62,25.05,24.54,24.7,11473,24.1587972922054,24.5807421677394,24.080295920013,24.2372986643978,11692.0249209233,0.0,1.0
2025-07-01,25.05,25.05,24.63,24.63,7031,24.5807421677394,24.5807421677394,24.1686099637294,24.1686099637294,7165.225069207,0.0,1.0
2025-07-02,24.82,25.05,24.63,25.05,8122,24.3550507226863,24.5807421677394,24.1686099637294,24.5807421677394,8277.05276804143,0.0,1.0
2025-07-03,24.74,24.815,24.74,24.815,994,24.2765493504939,24.3501443869243,24.2765493504939,24.3501443869243,1012.97592359433,0.0,1.0
2025-07-07,24.79,25.0,24.77,25.0,3131,24.3256127081142,24.5316788101192,24.3059873650661,24.5316788101192,3190.77225027551,0.0,1.0
2025-07-08,24.78,24.94,24.7177,24.94,2422,24.3158000365901,24.4728027809749,24.2546670929953,24.4728027809749,2468.2371096031,0.0,1.0
2025-07-09,24.8395,24.99,24.66,24.78,8984,24.3741854321582,24.5218661385951,24.1980479783016,24.3158000365901,9155.50875007192,0.0,1.0
2025-07-10,24.88,25.0,24.82,25.0,5934,24.4139267518306,24.5316788101192,24.3550507226863,24.5316788101192,6047.28282757422,0.0,1.0
2025-07-11,25.0,25.08,24.6965,24.99,5904,24.5316788101192,24.6101801823116,24.2338642293643,24.5218661385951,6016.71011358243,0.0,1.0
2025-07-14,24.94,25.09,24.8,25.09,7472,24.4728027809749,24.6199928538356,24.3354253796382,24.6199928538356,7614.64396488617,0.0,1.0
2025-07-15,24.719,24.9785,24.67,24.8,6417,24.3479365358314,24.6035411125153,24.2996720878256,24.4277206233512,6514.79532019339,0.09375,1.0
2025-07-16,24.725,25.08,24.725,25.0,26146,24.3538464682403,24.7035174690987,24.3538464682403,24.6247183703137,26544.4660186654,0.0,1.0
2025-07-17,24.53,24.65,24.41,24.65,16342,24.1617736649518,24.2799723131293,24.0435750167743,24.2799723131293,16591.052691694,0.0,1.0
2025-07-18,24.548235,24.64,24.45,24.45,7922,24.1797349345311,24.2701224257812,24.0829745661668,24.0829745661668,8042.73157652674,0.0,1.0
2025-07-21,24.75,25.84,24.5,24.5,3859,24.3784711866106,25.4521089075563,24.1322240029074,24.1322240029074,3917.81130444542,0.0,1.0
2025-07-22,24.94,24.94,24.685,24.9,6483,24.565619046225,24.565619046225,24.3144469188478,24.5262194968325,6581.80116266381,0.0,1.0
2025-07-23,24.9327,25.0,24.9091,25.0,1959,24.5584286284608,24.6247183703137,24.5351828943193,24.6247183703137,1988.85523332692,0.0,1.0
2025-07-24,24.65,24.85,24.65,24.82,6437,24.2799723131293,24.4769700600918,24.2799723131293,24.4474203980475,6535.10012094201,0.0,1.0
2025-07-25,24.8,25.09,24.52,24.59,8776,24.4277206233512,24.7133673564469,24.1519237776037,24.2208729890406,8909.74656849263,0.0,1.0
2025-07-28,24.64,24.73,24.52,24.73,9117,24.2701224257812,24.3587714119143,24.1519237776037,24.3587714119143,9255.94342125653,0.0,1.0
2025-07-29,24.52,24.7,24.372,24.7,38872,24.1519237776037,24.32922174987,24.0061454448514,24.32922174987,39464.4107350097,0.0,1.0
2025-07-30,24.475,24.6762,24.4172,24.67,4617,24.1075992845371,24.3057790179814,24.050666935665,24.2996720878256,4687.36325281797,0.0,1.0
2025-07-31,24.0,24.59,23.96,24.54,47666,23.6397296355012,24.2208729890406,23.6003300861087,24.1716235523,48392.431624176,0.0,1.0
2025-08-01,24.15,24.26,24.01,24.15,12889,23.7874779457231,23.8958267065524,23.6495795228493,23.7874779457231,13085.4288424454,0.0,1.0
2025-08-04,24.3113,24.32,24.12,24.2,8070,23.9463566286483,23.9549260306412,23.7579282836787,23.8367273824637,8192.98710206649,0.0,1.0
2025-08-05,24.23,24.33,24.14,24.2,8083,23.8662770445081,23.9647759179893,23.7776280583749,23.8367273824637,8206.18522255307,0.0,1.0
2025-08-06,24.14,24.3292,24.05,24.25,11687,23.7776280583749,23.9639879270015,23.6889790722418,23.8859768192043,11865.1103174537,0.0,1.0
2025-08-07,24.17,24.2813,24.0629,24.17,16044,23.8071777204193,23.9168069666039,23.7016854269209,23.8071777204193,16288.5111605396,0.0,1.0
2025-08-08,24.1315,24.2188,24.1047,24.17,7897,23.769255654129,23.8552451706782,23.7428579560361,23.8071777204193,8017.35057559097,0.0,1.0
2025-08-11,24.12,24.2,24.0,24.15,12624,23.7579282836787,23.8367273824637,23.6397296355012,23.7874779457231,12816.3902325263,0.0,1.0
2025-08-12,24.17,24.17,24.04,24.12,9435,23.8071777204193,23.8071777204193,23.6791291848937,23.7579282836787,9578.78975315952,0.0,1.0
2025-08-13,24.28,24.32,24.15,24.1659,5540,23.9155264812487,23.9549260306412,23.7874779457231,23.8031392666066,5624.42980736658,0.0,1.0
2025-08-14,24.22,24.3314,24.22,24.28,13229,23.8564271571599,23.9661549022181,23.8564271571599,23.9155264812487,13430.610455172,0.0,1.0
2025-08-15,24.1487,24.278,24.11,24.21,12726,23.8785401542565,24.0063936305076,23.8402731045201,23.9391543699888,12869.980920723,0.09375,1.0
2025-08-18,24.22,24.34,24.1406,24.34,4085,23.9490424965357,24.0677000150982,23.8705307717535,24.0677000150982,4131.21735511187,0.0,1.0
2025-08-19,24.27,24.35,24.05,24.32,26796,23.9984831292701,24.0775881416451,23.7809443452388,24.0479237620045,27099.167747265,0.0,1.0
2025-08-20,24.7,24.7,24.34,24.34,23208,24.4236725707858,24.4236725707858,24.0677000150982,24.0677000150982,23470.5734094091,0.0,1.0
2025-08-21,24.49,24.69,24.39,24.69,12641,24.2160219133014,24.4137844442389,24.1171406478326,24.4137844442389,12784.0192376913,0.0,1.0
2025-08-22,24.43,24.5,24.247,24.49,9485,24.1566931540201,24.2259100398483,23.9757404382123,24.2160219133014,9592.3125124201,0.0,1.0
2025-08-25,24.41,24.49,24.21,24.36,6939,24.1369169009264,24.2160219133014,23.9391543699888,24.087476268192,7017.50727714106,0.0,1.0
2025-08-26,24.6899,24.6899,24.31,24.41,18147,24.4136855629735,24.4136855629735,24.0380356354576,24.1369169009264,18352.3136703097,0.0,1.0
2025-08-27,24.5899,24.8,24.33,24.8,3761,24.3148042975047,24.5225538362546,24.0578118885513,24.5225538362546,3803.55164567337,0.0,1.0
2025-08-28,24.22,24.7194,24.14,24.48,24228,23.9490424965357,24.4428555362867,23.8699374841607,24.2061337867545,24502.1136057896,0.0,1.0
2025-08-29,24.22,24.415,24.03,24.32,11536,23.9490424965357,24.1418609641998,23.761168092145,24.0479237620045,11666.5173582792,0.0,1.0
2025-09-02,24.34,24.5,24.16,24.16,16757,24.0677000150982,24.2259100398483,23.8897137372544,23.8897137372544,16946.5873242619,0.0,1.0
2025-09-03,24.33,24.7552,24.21,24.21,18445,24.0578118885513,24.4782550293246,23.9391543699888,23.9391543699888,18653.6852178797,0.0,1.0
2025-09-04,24.39,24.39,24.2,24.3,13894,24.1171406478326,24.1171406478326,23.929266243442,24.0281475089107,14051.1955769705,0.0,1.0
2025-09-05,24.53,24.5753,24.24,24.43,22274,24.2555744194889,24.3003676327462,23.9688187496295,24.1566931540201,22526.0062099784,0.0,1.0
2025-09-08,24.66,24.7299,24.51,24.52,14700,24.3841200645983,24.453238069161,24.2357981663951,24.245686292942,14866.3145948946,0.0,1.0
2025-09-09,25.0,25.12,24.6,24.67,27744,24.7203163671921,24.8389738857546,24.324791305317,24.3940081911452,28057.893341548,0.0,1.0
2025-09-10,25.2,25.25,24.8869,25.1,19181,24.9180788981296,24.967519530864,24.6084816559469,24.8191976326609,19398.0122615424,0.0,1.0
2025-09-11,24.91,25.25,24.6,25.23,28524,24.6313232282702,24.967519530864,24.324791305317,24.9477432777703,28846.7181976037,0.0,1.0
2025-09-12,24.96,25.15,24.86,25.01,8069,24.6807638610046,24.8686382653953,24.5818825955358,24.730204493739,8160.29200450371,0.0,1.0
2025-09-15,25.11,25.11,24.895,24.96,12790,24.9217869455847,24.9217869455847,24.7083984870701,24.7729112768536,12886.591988818,0.09375,1.0
2025-09-16,25.05,25.11,24.9509,25.1,3942,24.8622366780923,24.9217869455847,24.7638794862839,24.9118619010026,3971.7705723159,0.0,1.0
2025-09-17,25.05,25.1395,25.0,25.13,8852,24.8622366780923,24.9510658271018,24.8126114551819,24.9416370347489,8918.85162509902,0.0,1.0
2025-09-18,25.0,25.07,24.86,25.05,5244,24.8126114551819,24.8820867672564,24.6736608310329,24.8622366780923,5283.60347063029,0.0,1.0
2025-09-19,24.95,25.01,24.85,24.85,9395,24.7629862322715,24.822536499764,24.6637357864508,24.6637357864508,9465.952442138,0.0,1.0
2025-09-22,25.04,25.13,24.82,25.13,14818,24.8523116335102,24.9416370347489,24.6339606527046,24.9416370347489,14929.9077474828,0.0,1.0
2025-09-23,25.0,25.05,24.94,25.05,4723,24.8126114551819,24.8622366780923,24.7530611876895,24.8622366780923,4758.66880087469,0.0,1.0
2025-09-24,24.94,25.09,24.8897,25.09,13303,24.7530611876895,24.9019368564206,24.7031382134417,24.9019368564206,13403.4662413796,0.0,1.0
2025-09-25,24.99,25.07,24.94,25.07,5333,24.8026864105998,24.8820867672564,24.7530611876895,24.8820867672564,5373.27561191292,0.0,1.0
2025-09-26,25.05,25.1,24.96,25.09,9472,24.8622366780923,24.9118619010026,24.7729112768536,24.9019368564206,9543.53395762968,0.0,1.0
2025-09-29,24.93,25.0977,24.75,25.01,27078,24.7431361431074,24.9095791407488,24.5644853406301,24.822536499764,27282.4970972019,0.0,1.0
2025-09-30,25.08,25.1,24.932,25.1,6887,24.8920118118385,24.9118619010026,24.7451211520238,24.9118619010026,6939.01165183653,0.0,1.0
2025-10-01,25.07,25.09,24.87,25.08,16768,24.8820867672564,24.9019368564206,24.683585875615,24.8920118118385,16894.6344385066,0.0,1.0
2025-10-02,25.19,25.19,25.0034,25.1,20127,25.0011873022413,25.0011873022413,24.8159859703398,24.9118619010026,20279.0021078138,0.0,1.0
2025-10-03,25.11,25.1899,24.99,25.14,4334,24.9217869455847,25.0010880517955,24.8026864105998,24.9515620793309,4366.73101481916,0.0,1.0
2025-10-06,25.01,25.0494,24.87,25.04,8086,24.822536499764,24.8616411754174,24.683585875615,24.8523116335102,8147.06667877889,0.0,1.0
2025-10-07,25.04,25.04,24.9118,25.02,5547,24.8523116335102,24.8523116335102,24.725072561968,24.8324615443461,5588.89177185092,0.0,1.0
2025-10-08,25.05,25.05,24.951,24.98,3377,24.8622366780923,24.8622366780923,24.7639787367298,24.7927613660178,3402.5036079936,0.0,1.0
2025-10-09,25.04,25.05,24.9675,25.05,7500,24.8523116335102,24.8622366780923,24.7803550602902,24.8622366780923,7556.64111932249,0.0,1.0
2025-10-10,24.94,25.05,24.87,25.0,13390,24.7530611876895,24.8622366780923,24.683585875615,24.8126114551819,13491.1232783637,0.0,1.0
2025-10-13,25.05,25.05,24.848,24.9005,8053,24.8622366780923,24.8622366780923,24.6617507775344,24.7138572615903,8113.81745785386,0.0,1.0
2025-10-14,25.18,25.19,25.0,25.02,14369,24.9912622576592,25.0011873022413,24.8126114551819,24.8324615443461,14477.5168324727,0.0,1.0
2025-10-15,25.02,25.055,24.96,24.96,6414,24.925508837303,24.9603766554207,24.8657354348154,24.8657354348154,6438.31510311362,0.09375,1.0
2025-10-16,25.16,25.18,25.02,25.02,9133,25.0649801097739,25.0849045772698,24.925508837303,24.925508837303,9167.6226748888,0.0,1.0
2025-10-17,24.93,25.1399,24.76,25.1255,10321,24.8358487335717,25.0449560199406,24.666490759857,25.0306104033436,10360.1263141933,0.0,1.0
2025-10-20,25.0,25.07,24.87,24.87,1431,24.9055843698071,24.9753200060426,24.7760753310841,24.7760753310841,1436.42483825314,0.0,1.0
2025-10-21,25.06,25.06,24.94,24.94,3036,24.9653577722947,24.9653577722947,24.8458109673196,24.8458109673196,3047.5093004448,0.0,1.0
2025-10-22,24.8,25.0763,24.71,25.03,41810,24.7063396948487,24.9815962133038,24.6166795911174,24.9354710710509,41968.4992923574,0.0,1.0
2025-10-23,24.88,24.891,24.7529,24.88,8618,24.7860375648321,24.7969960219548,24.659417573896,24.7860375648321,8650.67033966841,0.0,1.0
2025-10-24,24.96,24.98,24.8,24.82,10979,24.8657354348154,24.8856599023113,24.7063396948487,24.7262641623445,11020.6207541448,0.0,1.0
2025-10-27,24.79,24.98,24.64,24.98,37840,24.6963774611008,24.8856599023113,24.5469439548819,24.8856599023113,37983.4492519207,0.0,1.0
2025-10-28,24.71,24.82,24.48,24.82,25142,24.6166795911174,24.7262641623445,24.3875482149152,24.7262641623445,25237.3118681763,0.0,1.0
2025-10-29,24.74,24.8,24.6075,24.8,23447,24.6465662923611,24.7063396948487,24.5145666952012,24.7063396948487,23535.8862211889,0.0,1.0
2025-10-30,24.73,24.84,24.5901,24.73,15776,24.6366040586132,24.7461886298404,24.4972324084798,24.6366040586132,15835.8059037606,0.0,1.0
2025-10-31,25.09,25.12,24.7626,24.9,24527,24.9952444735384,25.0251311747822,24.6690809406314,24.8059620323279,24619.9804387384,0.0,1.0
2025-11-03,25.15,25.19,24.9402,25.14,23594,25.055017876026,25.0948668110177,24.8460102119946,25.0450556422781,23683.4434896886,0.0,1.0
2025-11-04,24.96,25.15,24.8,25.15,14215,24.8657354348154,25.055017876026,24.7063396948487,25.055017876026,14268.8882430247,0.0,1.0
2025-11-05,24.96,25.0,24.8,25.0,20111,24.8657354348154,24.9055843698071,24.7063396948487,24.9055843698071,20187.2396380914,0.0,1.0
2025-11-06,24.9,25.18,24.79,24.98,7483,24.8059620323279,25.0849045772698,24.6963774611008,24.8856599023113,7511.36762029923,0.0,1.0
2025-11-07,24.7,24.93,24.56,24.863,50359,24.6067173573695,24.8358487335717,24.4672460848985,24.7691017674606,50549.9080570157,0.0,1.0
2025-11-10,24.65,24.82,24.54,24.82,29765,24.5569061886298,24.7262641623445,24.4473216174027,24.7262641623445,29877.8373938537,0.0,1.0
2025-11-11,24.87,24.95,24.7,24.72,22914,24.7760753310841,24.8557732010675,24.6067173573695,24.6266418248653,23000.8656490093,0.0,1.0
2025-11-12,24.85,24.94,24.72,24.94,5804,24.7561508635883,24.8458109673196,24.6266418248653,24.8458109673196,5826.00262838658,0.0,1.0
2025-11-13,24.91,24.91,24.65,24.71,15240,24.8159242660758,24.8159242660758,24.5569061886298,24.6166795911174,15297.7739587546,0.0,1.0
2025-11-14,24.73,24.92,24.578,24.92,20773,24.73,24.92,24.578,24.92,20773,0.09375,1.0
2025-11-17,24.71,24.82,24.62,24.7,12061,24.71,24.82,24.62,24.7,12061,0.0,1.0
2025-11-18,24.71,24.84,24.5,24.63,14014,24.71,24.84,24.5,24.63,14014,0.0,1.0
2025-11-19,24.71,24.8,24.62,24.71,9653,24.71,24.8,24.62,24.71,9653,0.0,1.0
2025-11-20,24.68,24.72,24.5,24.5925,21064,24.68,24.72,24.5,24.5925,21064,0.0,1.0
2025-11-21,24.7,24.7,24.45,24.5555,22451,24.7,24.7,24.45,24.5555,22451,0.0,1.0
2025-11-24,24.81,24.84,24.625,24.84,9073,24.81,24.84,24.625,24.84,9073,0.0,1.0
2025-11-25,24.95,24.95,24.62,24.84,12251,24.95,24.95,24.62,24.84,12251,0.0,1.0
2025-11-26,24.98,24.98,24.9,24.95,8931,24.98,24.98,24.9,24.95,8931,0.0,1.0