date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-28,25.1,25.1091,25.03,25.05,51741,20.3377862430209,20.3451597033719,20.2810673172435,20.2972727246085,63856.4632591544,0.0,1.0
2022-10-31,25.05,25.39,25.035,25.39,4582,20.2972727246085,20.5727646498127,20.2851186690848,20.5727646498127,5654.90258505722,0.0,1.0
2022-11-01,25.06,25.06,25.06,25.06,167,20.3053754282909,20.3053754282909,20.3053754282909,20.3053754282909,206.104044457564,0.0,1.0
2022-11-02,25.085,25.11,25.07,25.1,26361,20.3256321874971,20.3458889467033,20.3134781319734,20.3377862430209,32533.5851254242,0.0,1.0
2022-11-03,25.1,25.22,25.0949,25.0949,23312,20.3377862430209,20.4350186872106,20.3336538641428,20.3336538641428,28770.64361913,0.0,1.0
2022-11-04,25.02,25.15,25.02,25.14,36839,20.272964613561,20.3782997614333,20.272964613561,20.3701970577508,45465.0712201928,0.0,1.0
2022-11-07,25.105,25.12,25.105,25.1122,2181,20.3418375948621,20.3539916503858,20.3418375948621,20.3476715415135,2691.69413749669,0.0,1.0
2022-11-08,25.1,25.1011,25.08,25.1011,900,20.3377862430209,20.3386775404259,20.3215808356559,20.3386775404259,1110.74035935214,0.0,1.0
2022-11-09,25.06,25.09,25.02,25.08,7689,20.3053754282909,20.3296835393384,20.272964613561,20.3215808356559,9489.4251367318,0.0,1.0
2022-11-10,25.0,25.13,25.0,25.13,18963,20.2567592061961,20.3620943540683,20.2567592061961,20.3620943540683,23403.2993715496,0.0,1.0
2022-11-11,25.14,25.16,25.02,25.16,18262,20.3701970577508,20.3864024651157,20.272964613561,20.3864024651157,22538.1560472097,0.0,1.0
2022-11-14,25.1,25.13,25.1,25.1,1432,20.3377862430209,20.3620943540683,20.3377862430209,20.3377862430209,1767.31132732473,0.0,1.0
2022-11-15,25.03,25.13,25.02,25.02,1099,20.2810673172435,20.3620943540683,20.272964613561,20.272964613561,1356.33739436445,0.0,1.0
2022-11-16,25.085,25.14,25.03,25.03,2261,20.3256321874971,20.3701970577508,20.2810673172435,20.2810673172435,2790.42661388355,0.0,1.0
2022-11-17,25.09,25.09,25.04,25.0853,1273,20.3296835393384,20.3296835393384,20.289170020926,20.3258752686076,1571.08053050586,0.0,1.0
2022-11-18,25.085,25.09,25.06,25.06,1304,20.3256321874971,20.3296835393384,20.3053754282909,20.3053754282909,1609.33936510577,0.0,1.0
2022-11-21,25.11,25.11,25.07,25.0873,5626,20.3458889467033,20.3458889467033,20.3134781319734,20.3274958093441,6943.36140190572,0.0,1.0
2022-11-22,25.0808,25.11,25.06,25.089,1151,20.3222290519505,20.3458889467033,20.3053754282909,20.3288732689701,1420.5135040159,0.0,1.0
2022-11-23,25.09,25.09,25.06,25.085,1388,20.3296835393384,20.3296835393384,20.3053754282909,20.3256321874971,1713.00846531197,0.0,1.0
2022-11-25,25.0483,25.1,25.03,25.065,2817,20.3282493607866,20.3702071180776,20.3133977755172,20.3418024467974,3471.08399979159,0.03993,1.0
2022-11-28,25.05,25.11,25.04,25.04,29713,20.3296290162488,20.3783227384434,20.321513395883,20.321513395883,36612.1117805493,0.0,1.0
2022-11-29,25.03,25.09,25.03,25.09,1953,20.3133977755172,20.3620914977118,20.3133977755172,20.3620914977118,2406.47037685232,0.0,1.0
2022-11-30,25.0544,25.0864,25.03,25.0601,23809,20.3331998892097,20.3591698743802,20.3133977755172,20.3378257928182,29337.2520237977,0.0,1.0
2022-12-01,25.0,25.055,25.0,25.05,18703,20.2890509144199,20.3336868264316,20.2890509144199,20.3296290162488,23045.681238233,0.0,1.0
2022-12-02,25.0,25.06,25.0,25.02,1059,20.2890509144199,20.3377446366145,20.2890509144199,20.3052821551515,1304.89100311654,0.0,1.0
2022-12-05,25.045,25.12,25.0313,25.12,1426,20.3255712060659,20.3864383588091,20.3144528061648,20.3864383588091,1757.10535452709,0.0,1.0
2022-12-06,25.045,25.06,25.02,25.03,2907,20.3255712060659,20.3377446366145,20.3052821551515,20.3133977755172,3581.9812521811,0.0,1.0
2022-12-07,25.045,25.06,25.045,25.05,470,20.3255712060659,20.3377446366145,20.3255712060659,20.3296290162488,579.130095811874,0.0,1.0
2022-12-08,25.06,25.06,25.04,25.0526,1968,20.3377446366145,20.3377446366145,20.321513395883,20.3317390775439,2424.95325225057,0.0,1.0
2022-12-09,25.065,25.065,25.05,25.06,1659,20.3418024467974,20.3418024467974,20.3296290162488,20.3377446366145,2044.2060190466,0.0,1.0
2022-12-12,25.075,25.11,25.075,25.11,124,20.3499180671632,20.3783227384434,20.3499180671632,20.3783227384434,152.791769958877,0.0,1.0
2022-12-13,25.055,25.085,24.551,25.085,1958,20.3336868264316,20.358033687529,19.9246595599969,20.358033687529,2412.63133531841,0.0,1.0
2022-12-14,25.05,25.05,25.05,25.05,43,20.3296290162488,20.3296290162488,20.3296290162488,20.3296290162488,52.9842428083203,0.0,1.0
2022-12-15,25.055,25.055,25.055,25.055,62,20.3336868264316,20.3336868264316,20.3336868264316,20.3336868264316,76.3958849794389,0.0,1.0
2022-12-16,25.053,25.053,25.05,25.05,554,20.3320637023585,20.3320637023585,20.3296290162488,20.3296290162488,682.634198042081,0.0,1.0
2022-12-19,25.0532,25.1,25.0532,25.1,192,20.3322260147658,20.3702071180776,20.3322260147658,20.3702071180776,236.580805097617,0.0,1.0
2022-12-20,25.06,25.06,25.06,25.06,292,20.3377446366145,20.3377446366145,20.3377446366145,20.3377446366145,359.799974419292,0.0,1.0
2022-12-21,25.095,25.11,25.08,25.09,812,20.3661493078947,20.3783227384434,20.3539758773461,20.3620914977118,1000.539654892,0.0,1.0
2022-12-22,25.08,25.0857,25.08,25.0857,607,20.3539758773461,20.3586017809546,20.3539758773461,20.3586017809546,747.940357782568,0.0,1.0
2022-12-23,25.105,25.105,25.105,25.105,241,20.3742649282605,20.3742649282605,20.3742649282605,20.3742649282605,296.958198065237,0.0,1.0
2022-12-27,25.05,25.05,25.05,25.05,74,20.4163606510977,20.4163606510977,20.4163606510977,20.4163606510977,90.7948302676723,0.10687,1.0
2022-12-28,25.035,25.035,25.035,25.035,336,20.4041352854384,20.4041352854384,20.4041352854384,20.4041352854384,412.257607701863,0.0,1.0
2022-12-29,25.06,25.06,25.06,25.06,204,20.4245108948706,20.4245108948706,20.4245108948706,20.4245108948706,250.299261818988,0.0,1.0
2022-12-30,25.05,25.05,25.04,25.045,955,20.4163606510977,20.4163606510977,20.4082104073248,20.4122855292113,1171.74409331928,0.0,1.0
2023-01-03,25.03,25.03,25.01,25.01,734,20.4000601635519,20.4000601635519,20.3837596760062,20.3837596760062,900.586559682048,0.0,1.0
2023-01-04,25.02,25.02,25.02,25.02,15,20.391909919779,20.391909919779,20.391909919779,20.391909919779,18.4043574866904,0.0,1.0
2023-01-05,25.045,25.05,25.02,25.02,2527,20.4122855292113,20.4163606510977,20.391909919779,20.391909919779,3100.52075792443,0.0,1.0
2023-01-06,25.04,25.04,25.04,25.04,132,20.4082104073248,20.4082104073248,20.4082104073248,20.4082104073248,161.958345882875,0.0,1.0
2023-01-09,25.075,25.075,25.04,25.05,990,20.43673626053,20.43673626053,20.4082104073248,20.4163606510977,1214.68759412156,0.0,1.0
2023-01-10,25.065,25.2037,25.05,25.2037,1725,20.4285860167571,20.5416298978871,20.4163606510977,20.5416298978871,2116.50111096938,0.0,1.0
2023-01-11,25.065,25.07,25.065,25.07,539,20.4285860167571,20.4326611386435,20.4285860167571,20.4326611386435,661.329912355071,0.0,1.0
2023-01-12,25.11,25.11,25.05,25.07,1326,20.4652621137351,20.4652621137351,20.4163606510977,20.4326611386435,1626.94520182342,0.0,1.0
2023-01-13,25.09,26.37,25.07,26.37,885,20.4489616261893,21.4921928291196,20.4326611386435,21.4921928291196,1085.85709171473,0.0,1.0
2023-01-17,25.1,25.105,25.1,25.105,507,20.4571118699622,20.4611869918486,20.4571118699622,20.4611869918486,622.067283050132,0.0,1.0
2023-01-18,25.095,25.11,25.08,25.11,11081,20.4530367480757,20.4652621137351,20.4408113824164,20.4652621137351,13595.9123540011,0.0,1.0
2023-01-19,25.09,25.11,25.09,25.11,572,20.4489616261893,20.4652621137351,20.4489616261893,20.4652621137351,701.819498825791,0.0,1.0
2023-01-20,25.13,25.13,25.1,25.1,405,20.4815626012809,20.4815626012809,20.4571118699622,20.4571118699622,496.917652140638,0.0,1.0
2023-01-23,25.14,25.1574,25.14,25.1574,750,20.4897128450538,20.5038942692186,20.4897128450538,20.5038942692186,920.217874334514,0.0,1.0
2023-01-24,25.135,25.17,25.135,25.17,272,20.4856377231673,20.5141635763724,20.4856377231673,20.5141635763724,333.732349091985,0.0,1.0
2023-01-25,25.1561,25.17,25.1561,25.17,370,20.5028347375281,20.5141635763724,20.5028347375281,20.5141635763724,453.974151338362,0.0,1.0
2023-01-26,25.065,25.065,25.055,25.055,122,20.510088454486,20.510088454486,20.5019056942807,20.5019056942807,149.093945001059,0.1,1.0
2023-01-27,25.095,25.095,25.07,25.07,246,20.5346367351018,20.5346367351018,20.5141798345886,20.5141798345886,300.632053034923,0.0,1.0
2023-01-30,25.0603,25.0607,25.0603,25.0607,402,20.5062425571895,20.5065698675977,20.5062425571895,20.5065698675977,491.276769593656,0.0,1.0
2023-01-31,25.08,25.08,25.08,25.08,5,20.5223625947939,20.5223625947939,20.5223625947939,20.5223625947939,6.11040758201063,0.0,1.0
2023-02-01,25.0633,25.07,25.05,25.07,767,20.5086973852511,20.5141798345886,20.4978143141781,20.5141798345886,937.336523080431,0.0,1.0
2023-02-02,25.075,25.09,25.07,25.07,719,20.5182712146913,20.5305453549992,20.5141798345886,20.5141798345886,878.676610293127,0.0,1.0
2023-02-03,25.065,25.065,25.05,25.05,420,20.510088454486,20.510088454486,20.4978143141781,20.4978143141781,513.274236888893,0.0,1.0
2023-02-06,25.055,25.055,25.055,25.055,462,20.5019056942807,20.5019056942807,20.5019056942807,20.5019056942807,564.601660577783,0.0,1.0
2023-02-07,25.07,25.1,25.07,25.1,1451,20.5141798345886,20.5387281152044,20.5141798345886,20.5387281152044,1773.24028029949,0.0,1.0
2023-02-08,25.046,25.046,25.04,25.04,211,20.494541210096,20.494541210096,20.4896315539729,20.4896315539729,257.859199960849,0.0,1.0
2023-02-09,25.05,25.05,25.05,25.05,5,20.4978143141781,20.4978143141781,20.4978143141781,20.4978143141781,6.11040758201064,0.0,1.0
2023-02-10,25.06,25.08,25.06,25.08,131,20.5059970743834,20.5223625947939,20.5059970743834,20.5223625947939,160.092678648678,0.0,1.0
2023-02-13,25.08,25.11,25.08,25.11,224,20.5223625947939,20.5469108754097,20.5223625947939,20.5469108754097,273.746259674076,0.0,1.0
2023-02-14,25.085,25.085,25.085,25.085,173,20.5264539748965,20.5264539748965,20.5264539748965,20.5264539748965,211.420102337568,0.0,1.0
2023-02-15,25.085,25.085,25.07,25.08,1967,20.5264539748965,20.5264539748965,20.5141798345886,20.5223625947939,2403.83434276299,0.0,1.0
2023-02-16,25.0781,25.08,25.0781,25.08,222,20.5208078703549,20.5223625947939,20.5208078703549,20.5223625947939,271.302096641272,0.0,1.0
2023-02-17,25.12,25.15,25.08,25.08,3210,20.5550936356149,20.5796419162307,20.5223625947939,20.5223625947939,3922.88166765083,0.0,1.0
2023-02-21,25.0967,25.15,25.08,25.1499,2190,20.5360278043367,20.5796419162307,20.5223625947939,20.5795600886287,2676.35852092065,0.0,1.0
2023-02-22,25.1309,25.15,25.1,25.1,2332,20.5640128442387,20.5796419162307,20.5387281152044,20.5387281152044,2849.89409624975,0.0,1.0
2023-02-23,24.9765,24.9765,24.97,24.97,245,20.5194986287221,20.5194986287221,20.5141585393946,20.5141585393946,298.215985230488,0.1,1.0
2023-02-24,25.035,25.035,25.035,25.035,171,20.567559432669,20.567559432669,20.567559432669,20.567559432669,208.142585609851,0.0,1.0
2023-02-27,25.04,25.04,25.04,25.04,125,20.5716671936901,20.5716671936901,20.5716671936901,20.5716671936901,152.151012872698,0.0,1.0
2023-02-28,25.05,25.07,25.045,25.05,3230,20.5798827157323,20.5963137598167,20.5757749547112,20.5798827157323,3931.58217263052,0.0,1.0
2023-03-01,25.05,25.05,25.05,25.05,94,20.5798827157323,20.5798827157323,20.5798827157323,20.5798827157323,114.417561680269,0.0,1.0
2023-03-02,25.0608,25.0799,25.06,25.0799,411,20.5887554795379,20.6044471266385,20.5880982377745,20.6044471266385,500.272530325431,0.0,1.0
2023-03-03,25.0847,25.09,25.06,25.06,277345,20.6083905772188,20.6127448039011,20.5880982377745,20.5880982377745,337586.581321427,0.0,1.0
2023-03-06,25.06,25.0644,25.055,25.055,614,20.5880982377745,20.5917130674731,20.5839904767534,20.5839904767534,747.365775230693,0.0,1.0
2023-03-07,25.06,25.09,25.06,25.09,4502,20.5880982377745,20.6127448039011,20.5880982377745,20.6127448039011,5479.87087962309,0.0,1.0
2023-03-08,25.065,25.065,25.04,25.04,182,20.5922059987956,20.5922059987956,20.5716671936901,20.5716671936901,221.531874742648,0.0,1.0
2023-03-09,25.075,25.0998,25.075,25.085,391,20.6004215208378,20.6207960155025,20.6004215208378,20.60863704288,475.9283682658,0.0,1.0
2023-03-10,25.085,25.12,25.078,25.11,4217,20.60863704288,20.6373913700277,20.6028861774505,20.6291758479855,5132.96657027335,0.0,1.0
2023-03-13,25.14,25.15,25.06,25.06,23872,20.6538224141122,20.6620379361544,20.5880982377745,20.5880982377745,29057.1918343763,0.0,1.0
2023-03-14,25.105,25.105,25.06,25.0749,7943,20.6250680869644,20.6250680869644,20.5880982377745,20.6003393656174,9668.28396198274,0.0,1.0
2023-03-15,25.0615,25.0847,25.06,25.0826,3951,20.5893305660808,20.6083905772188,20.5880982377745,20.6066653175899,4809.18921488025,0.0,1.0
2023-03-16,25.0527,25.1,25.05,25.0811,2132,20.5821009066837,20.6209603259433,20.5798827157323,20.6054329892836,2595.08767555674,0.0,1.0
2023-03-17,25.085,25.11,25.085,25.0943,4374,20.60863704288,20.6291758479855,20.60863704288,20.6162774783793,5324.06824244146,0.0,1.0
2023-03-20,25.095,25.16,25.09,25.16,5037,20.6168525649222,20.6702534581966,20.6127448039011,20.6702534581966,6131.07721471825,0.0,1.0
2023-03-21,25.11,25.11,25.0657,25.08,9751,20.6291758479855,20.6291758479855,20.5927810853386,20.6045292818589,11868.9962121735,0.0,1.0
2023-03-22,25.1,26.33,25.0821,26.33,1692,20.6209603259433,21.631469537135,20.6062545414878,21.631469537135,2059.51611024484,0.0,1.0
2023-03-23,25.13,25.13,25.07,25.07,509,20.64560689207,20.64560689207,20.5963137598167,20.5963137598167,619.558924417625,0.0,1.0
2023-03-24,25.115,25.15,25.112,25.112,6737,20.6332836090066,20.6620379361544,20.630818952394,20.630818952394,8200.33098978695,0.0,1.0
2023-03-27,25.015,25.04,25.015,25.04,1670,20.6332836090066,20.653904520069,20.6332836090066,20.653904520069,2024.64381295883,0.1,1.0
2023-03-28,25.02,25.05,24.99,25.0478,25202,20.6374077912191,20.662152884494,20.6126626979443,20.6603382443205,30553.9361522086,0.0,1.0
2023-03-29,25.04,25.04,25.0239,25.0239,370,20.653904520069,20.653904520069,20.6406246533448,20.6406246533448,448.573778919021,0.0,1.0
2023-03-30,25.01,25.05,24.94,24.94,24098,20.6291594267942,20.662152884494,20.5714208758195,20.5714208758195,29215.4889848393,0.0,1.0
2023-03-31,25.0126,25.0126,25.01,25.01,152,20.6313040015447,20.6313040015447,20.6291594267942,20.6291594267942,184.278957826192,0.0,1.0
2023-04-03,25.0211,25.025,25.0211,25.025,347,20.6383151113059,20.6415319734316,20.6383151113059,20.6415319734316,420.689462932162,0.0,1.0
2023-04-04,25.053,25.06,24.99,25.05,29132,20.6646273938214,20.6704012489189,20.6126626979443,20.662152884494,35318.5171012674,0.0,1.0
2023-04-05,25.05,25.06,25.04,25.04,12595,20.662152884494,20.6704012489189,20.653904520069,20.653904520069,15269.6939067164,0.0,1.0
2023-04-06,25.06,25.07,25.0445,25.0445,2282,20.6704012489189,20.6786496133439,20.6576162840602,20.6576162840602,2766.60909052218,0.0,1.0
2023-04-10,25.055,25.055,25.0548,25.0548,268,20.6662770667064,20.6662770667064,20.6661120994179,20.6661120994179,324.912899325129,0.0,1.0
2023-04-11,25.065,25.065,25.065,25.065,31,20.6745254311314,20.6745254311314,20.6745254311314,20.6745254311314,37.583208504026,0.0,1.0
2023-04-12,25.075,25.08,25.06,25.08,2789,20.6827737955563,20.6868979777688,20.6704012489189,20.6868979777688,3381.2764037977,0.0,1.0
2023-04-13,25.0795,25.99,25.07,25.99,2758,20.6864855595476,21.437499140439,20.6786496133439,21.437499140439,3343.69319529367,0.0,1.0
2023-04-14,25.1,25.1,25.0856,25.1,8068,20.7033947066187,20.7033947066187,20.6915170618468,20.7033947066187,9781.33310356394,0.0,1.0
2023-04-17,25.095,25.0995,25.08,25.0995,1244,20.6992705244062,20.7029822883975,20.6868979777688,20.7029822883975,1508.17778641963,0.0,1.0
2023-04-18,25.09,25.09,25.0894,25.09,751,20.6951463421938,20.6951463421938,20.6946514403283,20.6951463421938,910.483535049145,0.0,1.0
2023-04-19,25.085,25.09,25.07,25.07,1431,20.6910221599813,20.6951463421938,20.6786496133439,20.6786496133439,1734.88939900843,0.0,1.0
2023-04-20,25.1,25.1,25.05,25.05,1413,20.7033947066187,20.7033947066187,20.662152884494,20.662152884494,1713.0668908448,0.0,1.0
2023-04-21,25.105,25.105,25.105,25.105,146,20.7075188888312,20.7075188888312,20.7075188888312,20.7075188888312,177.004788438316,0.0,1.0
2023-04-24,25.11,25.11,25.11,25.11,14,20.7116430710436,20.7116430710436,20.7116430710436,20.7116430710436,16.9730619050441,0.0,1.0
2023-04-25,25.0147,25.03,25.002,25.02,3387,20.7155198023234,20.728190250219,20.7050025024361,20.7199089117251,4089.9185590553,0.1,1.0
2023-04-26,25.005,25.03,25.005,25.005,2858,20.7074869039843,20.728190250219,20.7074869039843,20.7074869039843,3451.13293232361,0.0,1.0
2023-04-27,25.005,25.02,25.005,25.02,498,20.7074869039843,20.7199089117251,20.7074869039843,20.7199089117251,601.352064484659,0.0,1.0
2023-04-28,25.04,25.05,25.0182,25.0499,2077,20.7364715887129,20.7447529272068,20.7184182707962,20.7446701138219,2508.04867055148,0.0,1.0
2023-05-01,25.04,25.04,25.01,25.01,1241,20.7364715887129,20.7364715887129,20.7116275732312,20.7116275732312,1498.55002414752,0.0,1.0
2023-05-02,25.04,25.04,24.97,24.97,572,20.7364715887129,20.7364715887129,20.6785022192557,20.6785022192557,690.709600171136,0.0,1.0
2023-05-03,25.02,25.02,25.02,25.02,1,20.7199089117251,20.7199089117251,20.7199089117251,20.7199089117251,1.20753426603345,0.0,1.0
2023-05-04,25.025,25.0305,25.025,25.0305,1357,20.7240495809721,20.7286043171437,20.7240495809721,20.7286043171437,1638.62399900739,0.0,1.0
2023-05-05,25.05,25.05,25.02,25.02,421,20.7447529272068,20.7447529272068,20.7199089117251,20.7199089117251,508.371926000084,0.0,1.0
2023-05-08,25.055,25.09,25.02,25.02,9829,20.7488935964538,20.7778782811824,20.7199089117251,20.7199089117251,11868.8543008428,0.0,1.0
2023-05-09,25.0563,25.08,25.0563,25.08,130,20.749970170458,20.7695969426885,20.749970170458,20.7695969426885,156.979454584349,0.0,1.0
2023-05-10,25.033,25.09,25.03,25.03,20676,20.7306746517672,20.7778782811824,20.728190250219,20.728190250219,24966.9784845077,0.0,1.0
2023-05-11,25.1,25.1,25.05,25.05,450,20.7861596196763,20.7861596196763,20.7447529272068,20.7447529272068,543.390419715053,0.0,1.0
2023-05-12,25.095,25.1,25.0897,25.0897,716,20.7820189504293,20.7861596196763,20.7776298410276,20.7776298410276,864.594534479954,0.0,1.0
2023-05-15,25.085,25.085,25.085,25.085,24,20.7737376119355,20.7737376119355,20.7737376119355,20.7737376119355,28.9808223848028,0.0,1.0
2023-05-16,25.064,25.1,25.05,25.1,7208,20.7563468010983,20.7861596196763,20.7447529272068,20.7861596196763,8703.90698956911,0.0,1.0
2023-05-17,25.105,25.105,25.105,25.105,104,20.7903002889232,20.7903002889232,20.7903002889232,20.7903002889232,125.583563667479,0.0,1.0
2023-05-18,25.105,25.105,25.105,25.105,29,20.7903002889232,20.7903002889232,20.7903002889232,20.7903002889232,35.0184937149702,0.0,1.0
2023-05-19,25.11,25.11,25.11,25.11,12,20.7944409581702,20.7944409581702,20.7944409581702,20.7944409581702,14.4904111924014,0.0,1.0
2023-05-22,25.115,25.126,25.0958,25.0958,658,20.7985816274171,20.8076910997604,20.7826814575089,20.7826814575089,794.557547050013,0.0,1.0
2023-05-23,25.135,25.135,25.135,25.135,78,20.8151443044049,20.8151443044049,20.8151443044049,20.8151443044049,94.1876727506094,0.0,1.0
2023-05-24,25.115,25.115,25.115,25.115,180,20.7985816274171,20.7985816274171,20.7985816274171,20.7985816274171,217.356167886022,0.0,1.0
2023-05-25,25.05,25.1,25.05,25.09,13852,20.8275663121458,20.8691383007928,20.8275663121458,20.8608239030634,16660.2566425463,0.1,1.0
2023-05-26,25.07,25.07,25.03,25.07,1665,20.8441951076046,20.8441951076046,20.810937516687,20.8441951076046,2002.55034001152,0.0,1.0
2023-05-30,25.06,25.06,25.06,25.06,63,20.8358807098752,20.8358807098752,20.8358807098752,20.8358807098752,75.7721750274628,0.0,1.0
2023-05-31,25.06,25.0799,25.04,25.05,13820,20.8358807098752,20.8524263613567,20.8192519144164,20.8275663121458,16621.7691885641,0.0,1.0
2023-06-01,25.055,25.08,25.055,25.08,7123,20.8317235110105,20.852509505334,20.8317235110105,20.852509505334,8567.06670985107,0.0,1.0
2023-06-02,25.065,25.1,25.03,25.03,6473,20.8400379087399,20.8691383007928,20.810937516687,20.810937516687,7785.29030083757,0.0,1.0
2023-06-05,25.085,25.085,25.085,25.085,70,20.8566667041987,20.8566667041987,20.8566667041987,20.8566667041987,84.1913055860698,0.0,1.0
2023-06-06,25.0875,25.0875,25.04,25.04,1849,20.858745303631,20.858745303631,20.8192519144164,20.8192519144164,2223.85320040919,0.0,1.0
2023-06-07,25.055,25.055,25.055,25.055,75,20.8317235110105,20.8317235110105,20.8317235110105,20.8317235110105,90.2049702707891,0.0,1.0
2023-06-08,25.075,25.1,25.04,25.0729,1334,20.8483523064693,20.8691383007928,20.8192519144164,20.8466062829461,1604.4457378831,0.0,1.0
2023-06-09,25.05,25.05,25.05,25.05,91,20.8275663121458,20.8275663121458,20.8275663121458,20.8275663121458,109.448697261891,0.0,1.0
2023-06-12,25.1,25.1,25.08,25.08,1827,20.8691383007928,20.8691383007928,20.852509505334,20.852509505334,2197.39307579642,0.0,1.0
2023-06-13,25.105,25.105,25.105,25.105,194,20.8732954996575,20.8732954996575,20.8732954996575,20.8732954996575,233.330189767108,0.0,1.0
2023-06-14,25.12,25.12,25.1,25.1,291,20.8857670962516,20.8857670962516,20.8691383007928,20.8691383007928,349.995284650662,0.0,1.0
2023-06-15,25.12,25.13,25.1,25.1,4806,20.8857670962516,20.894081493981,20.8691383007928,20.8691383007928,5780.33449495216,0.0,1.0
2023-06-16,25.12,25.12,25.08,25.08,530,20.8857670962516,20.8857670962516,20.852509505334,20.852509505334,637.448456580243,0.0,1.0
2023-06-20,25.125,25.1544,25.125,25.1544,754,20.8899242951163,20.9143686244407,20.8899242951163,20.9143686244407,906.860634455666,0.0,1.0
2023-06-21,25.125,25.1699,25.1,25.1274,1906,20.8899242951163,20.9272559409213,20.8691383007928,20.8919197505713,2292.40897781499,0.0,1.0
2023-06-22,25.125,25.16,25.125,25.16,2637,20.8899242951163,20.9190246871692,20.8899242951163,20.9190246871692,3171.60675472094,0.0,1.0
2023-06-23,25.135,25.17,25.135,25.1373,441,20.8982386928457,20.9273390848986,20.8982386928457,20.9001510043234,530.40522519224,0.0,1.0
2023-06-26,25.16,25.16,25.14,25.16,1570,20.9190246871692,20.9190246871692,20.9023958917104,20.9190246871692,1888.29071100185,0.0,1.0
2023-06-27,25.05,25.05,25.03,25.03,1649,20.9107102894398,20.9107102894398,20.894015111564,20.894015111564,1975.42070203425,0.1,1.0
2023-06-28,25.055,25.0606,25.03,25.03,5832,20.9148840839087,20.9195587337139,20.894015111564,20.894015111564,6986.44847438677,0.0,1.0
2023-06-29,25.065,25.08,25.065,25.07,2245,20.9232316728466,20.9357530562535,20.9232316728466,20.9274054673156,2689.39931841534,0.0,1.0
2023-06-30,25.06,25.0615,25.03,25.03,2078,20.9190578783777,20.9203100167184,20.894015111564,20.894015111564,2489.3415517448,0.0,1.0
2023-07-03,25.065,25.065,25.04,25.04,2082,20.9232316728466,20.9232316728466,20.9023627005019,20.9023627005019,2494.13335453931,0.0,1.0
2023-07-05,25.065,25.1,25.065,25.0997,33652,20.9232316728466,20.9524482341293,20.9232316728466,20.9521978064611,40313.4369101618,0.0,1.0
2023-07-06,25.06,25.08,25.0503,25.08,1556,20.9190578783777,20.9357530562535,20.9109607171079,20.9357530562535,1864.01128706203,0.0,1.0
2023-07-07,25.08,25.08,25.08,25.08,268,20.9357530562535,20.9357530562535,20.9357530562535,20.9357530562535,321.050787231764,0.0,1.0
2023-07-10,25.11,25.12,25.11,25.12,326,20.9607958230672,20.9691434120051,20.9607958230672,20.9691434120051,390.531927752071,0.0,1.0
2023-07-11,25.115,25.115,25.1125,25.1125,1273,20.9649696175361,20.9649696175361,20.9628827203016,20.9628827203016,1524.99123935088,0.0,1.0
2023-07-12,25.105,25.12,25.105,25.12,770,20.9566220285982,20.9691434120051,20.9566220285982,20.9691434120051,922.422037942011,0.0,1.0
2023-07-13,25.17,25.17,25.102,25.102,11871,21.0108813566946,21.0108813566946,20.9541177519169,20.9541177519169,14220.8727433891,0.0,1.0
2023-07-14,25.135,25.135,25.135,25.135,111,20.9816647954119,20.9816647954119,20.9816647954119,20.9816647954119,132.972527547485,0.0,1.0
2023-07-17,25.105,25.1333,25.08,25.13,2251,20.9566220285982,20.9802457052925,20.9357530562535,20.977491000943,2696.5870226071,0.0,1.0
2023-07-18,25.1,25.1,25.08,25.08,642,20.9524482341293,20.9524482341293,20.9357530562535,20.9357530562535,769.084348517883,0.0,1.0
2023-07-19,25.115,25.15,25.08,25.08,12216,20.9649696175361,20.9941861788188,20.9357530562535,20.9357530562535,14634.1657344151,0.0,1.0
2023-07-20,25.13,25.13,25.13,25.13,247,20.977491000943,20.977491000943,20.977491000943,20.977491000943,295.893822560619,0.0,1.0
2023-07-21,25.02,25.39,25.02,25.14,18829,20.8856675226261,21.1945283133284,20.8856675226261,20.9858385898809,22556.2137044287,0.0,1.0
2023-07-24,25.125,25.15,25.1,25.15,4831,20.973317206474,20.9941861788188,20.9524482341293,20.9941861788188,5787.29982506215,0.0,1.0
2023-07-25,25.111,25.12,25.11,25.11,1261,20.961630581961,20.9691434120051,20.9607958230672,20.9607958230672,1510.61583096737,0.0,1.0
2023-07-26,24.98,25.08,24.98,25.05,10850,20.9357530562535,21.0195631165267,20.9357530562535,20.9944200984447,12945.9398604744,0.1,1.0
2023-07-27,24.98,25.08,24.98,25.05,4301,20.9357530562535,21.0195631165267,20.9357530562535,20.9944200984447,5131.84215114288,0.0,1.0
2023-07-28,25.109,25.12,25.02,25.09,11978,21.0438680340059,21.053087140636,20.9692770803628,21.027944122554,14291.8403362915,0.0,1.0
2023-07-31,25.07,25.07,25.04,25.065,4239,21.0111821104994,21.0111821104994,20.9860390924174,21.0069916074857,5057.86535194017,0.0,1.0
2023-08-01,25.075,25.1,25.075,25.075,1251,21.015372613513,21.0363251285814,21.015372613513,21.015372613513,1492.66090004179,0.0,1.0
2023-08-02,25.065,25.1,25.0617,25.0617,2733,21.0069916074857,21.0363251285814,21.0042258754967,21.0042258754967,3260.94503582272,0.0,1.0
2023-08-03,25.085,25.1,25.065,25.065,1630,21.0237536195404,21.0363251285814,21.0069916074857,21.0069916074857,1944.87391452288,0.0,1.0
2023-08-04,25.055,25.07,25.0401,25.0401,4439,20.9986106014584,21.0111821104994,20.9861229024777,20.9861229024777,5296.50018807795,0.0,1.0
2023-08-07,25.07,25.11,25.05,25.05,5164,21.0111821104994,21.0447061346087,20.9944200984447,20.9944200984447,6161.55146907738,0.0,1.0
2023-08-08,25.085,25.085,25.085,25.085,108,21.0237536195404,21.0237536195404,21.0237536195404,21.0237536195404,128.862811514399,0.0,1.0
2023-08-09,25.085,25.09,25.08,25.08,5576,21.0237536195404,21.027944122554,21.0195631165267,21.0195631165267,6653.1392315212,0.0,1.0
2023-08-10,25.095,25.13,25.06,25.08,7368,21.0321346255677,21.0614681466633,21.0028011044721,21.0195631165267,8791.30736331568,0.0,1.0
2023-08-11,25.105,25.105,25.105,25.105,296,21.040515631595,21.040515631595,21.040515631595,21.040515631595,353.179557483909,0.0,1.0
2023-08-14,25.105,25.105,25.08,25.08,8360,21.040515631595,21.040515631595,21.0195631165267,21.0195631165267,9974.93615055906,0.0,1.0
2023-08-15,25.105,25.105,25.105,25.105,60,21.040515631595,21.040515631595,21.040515631595,21.040515631595,71.590450841333,0.0,1.0
2023-08-16,25.08,25.14,25.08,25.1399,3204,21.0195631165267,21.0698491526906,21.0195631165267,21.0697653426304,3822.93007492718,0.0,1.0
2023-08-17,25.11,25.11,25.06,25.06,842,21.0447061346087,21.0447061346087,21.0028011044721,21.0028011044721,1004.65266014004,0.0,1.0
2023-08-18,25.12,25.12,25.12,25.12,387,21.053087140636,21.053087140636,21.053087140636,21.053087140636,461.758407926597,0.0,1.0
2023-08-21,25.125,25.1599,25.125,25.1469,2660,21.0572776436497,21.086527354685,21.0572776436497,21.0756320468495,3173.84332063242,0.0,1.0
2023-08-22,25.06,25.1001,25.06,25.1001,1677,21.0028011044721,21.0364089386416,21.0028011044721,21.0364089386416,2000.95310101525,0.0,1.0
2023-08-23,25.135,25.135,25.11,25.11,9770,21.065658649677,21.065658649677,21.0447061346087,21.0447061346087,11657.3117453304,0.0,1.0
2023-08-24,25.145,25.145,25.12,25.12,510,21.0740396557043,21.0740396557043,21.053087140636,21.053087140636,608.51883215133,0.0,1.0
2023-08-25,25.16,25.16,25.16,25.16,125,21.0866111647453,21.0866111647453,21.0866111647453,21.0866111647453,149.14677258611,0.0,1.0
2023-08-28,25.065,25.065,25.04,25.065,14703,21.090801667759,21.090801667759,21.0697655599714,21.090801667759,17473.5271235974,0.1,1.0
2023-08-29,25.06,25.0897,25.04,25.0602,1721,21.0865944462015,21.111585342253,21.0697655599714,21.0867627350638,2045.29280961104,0.0,1.0
2023-08-30,25.065,25.065,25.04,25.05,1329,21.090801667759,21.090801667759,21.0697655599714,21.0781800030864,1579.42716093729,0.0,1.0
2023-08-31,25.02,25.1,25.02,25.0774,6956,21.0529366737414,21.1202522186615,21.0529366737414,21.1012355772216,8266.73839840467,0.0,1.0
2023-09-01,25.095,25.13,25.07,25.07,6029,21.116044997104,21.1454955480065,21.0950088893165,21.0950088893165,7165.0612139134,0.0,1.0
2023-09-05,25.1,25.13,25.0711,25.0711,594,21.1202522186615,21.1454955480065,21.0959344780591,21.0959344780591,705.929069674003,0.0,1.0
2023-09-06,25.1387,25.15,25.091,25.1,78936,21.1528161135165,21.1623244342365,21.112679219858,21.1202522186615,93810.1297033455,0.0,1.0
2023-09-07,25.115,25.115,25.08,25.1,1215,21.132873883334,21.132873883334,21.1034233324315,21.1202522186615,1443.94582433319,0.0,1.0
2023-09-08,25.12,25.12,25.08,25.09,1292,21.1370811048915,21.1370811048915,21.1034233324315,21.1118377755465,1535.45514817982,0.0,1.0
2023-09-11,25.125,25.14,25.1,25.14,3663,21.141288326449,21.1539099911215,21.1202522186615,21.1539099911215,4353.22926298968,0.0,1.0
2023-09-12,25.125,25.15,25.1,25.11,2532,21.141288326449,21.1623244342365,21.1202522186615,21.1286666617765,3009.11179194373,0.0,1.0
2023-09-13,25.125,25.125,25.1,25.11,631,21.141288326449,21.141288326449,21.1202522186615,21.1286666617765,749.901082431474,0.0,1.0
2023-09-14,25.1317,25.1317,25.1317,25.1317,5,21.146926003336,21.146926003336,21.146926003336,21.146926003336,5.94216388614482,0.0,1.0
2023-09-15,25.145,25.15,25.145,25.15,874,21.158117212679,21.1623244342365,21.158117212679,21.1623244342365,1038.69024729811,0.0,1.0
2023-09-18,25.15,25.15,25.15,25.15,108,21.1623244342365,21.1623244342365,21.1623244342365,21.1623244342365,128.350739940728,0.0,1.0
2023-09-19,25.15,25.15,25.15,25.15,114,21.1623244342365,21.1623244342365,21.1623244342365,21.1623244342365,135.481336604102,0.0,1.0
2023-09-20,25.1,25.19,25.1,25.1454,4734,21.1202522186615,21.1959822066965,21.1202522186615,21.1584537904036,5626.0407674019,0.0,1.0
2023-09-21,25.09,25.15,25.09,25.13,98250,21.1118377755465,21.1623244342365,21.1118377755465,21.1454955480065,116763.520362745,0.0,1.0
2023-09-22,25.18,25.22,25.15,25.15,2857,21.1875677635815,21.2212255360415,21.1623244342365,21.1623244342365,3395.35244454315,0.0,1.0
2023-09-25,25.185,25.185,25.15,25.15,391,21.191774985139,21.191774985139,21.1623244342365,21.1623244342365,464.677215896524,0.0,1.0
2023-09-26,25.18,25.18,25.12,25.16,2626,21.1875677635815,21.1875677635815,21.1370811048915,21.1707388773515,3120.82447300326,0.0,1.0
2023-09-27,25.057,25.09,25.05,25.0501,7242,21.168214544417,21.1960930246806,21.1623009273914,21.1623854076346,8572.41850129773,0.1,1.0
2023-09-28,25.085,25.12,25.05,25.12,2812,21.1918690125195,21.2214370976476,21.1623009273914,21.2214370976476,3328.58890163618,0.0,1.0
2023-09-29,25.095,25.13,25.07,25.07,1409,21.2003170368418,21.2298851219699,21.179196976036,21.179196976036,1667.84557695781,0.0,1.0
2023-10-02,25.095,25.1001,25.095,25.1001,264,21.2003170368418,21.2046255292462,21.2003170368418,21.2046255292462,312.499100295857,0.0,1.0
2023-10-03,25.09,25.09,25.0601,25.0601,577,21.1960930246806,21.1960930246806,21.1708334319569,21.1708334319569,682.999927540569,0.0,1.0
2023-10-04,25.095,25.1,25.095,25.1,194,21.2003170368418,21.2045410490029,21.2003170368418,21.2045410490029,229.639490368925,0.0,1.0
2023-10-05,25.105,25.14,25.105,25.14,421,21.2087650611641,21.2383331462922,21.2087650611641,21.2383331462922,498.341368274833,0.0,1.0
2023-10-06,25.115,25.1403,25.115,25.1403,218,21.2172130854864,21.2385865870219,21.2172130854864,21.2385865870219,258.048499486731,0.0,1.0
2023-10-09,25.125,25.16,25.125,25.16,1056,21.2256611098087,21.2552291949368,21.2256611098087,21.2552291949368,1249.99640118343,0.0,1.0
2023-10-10,25.06,25.16,25.06,25.16,3848,21.1707489517137,21.2552291949368,21.1707489517137,21.2552291949368,4554.91112855477,0.0,1.0
2023-10-11,25.125,25.16,25.09,25.125,9362,21.2256611098087,21.2552291949368,21.1960930246806,21.2256611098087,11081.8809733705,0.0,1.0
2023-10-12,25.135,25.135,25.1,25.11,585,21.234109134131,21.234109134131,21.2045410490029,21.2129890733253,692.469597246504,0.0,1.0
2023-10-13,25.12,25.18,25.12,25.18,2252,21.2214370976476,21.2721252435814,21.2214370976476,21.2721252435814,2665.71202222072,0.0,1.0
2023-10-16,25.13,25.17,25.13,25.1699,1012,21.2298851219699,21.2636772192591,21.2298851219699,21.2635927390159,1197.91321780079,0.0,1.0
2023-10-17,25.15,25.2,25.15,25.15,4286,21.2467811706145,21.2890212922261,21.2467811706145,21.2467811706145,5073.37554495472,0.0,1.0
2023-10-18,25.125,25.14,25.12,25.13,2040,21.2256611098087,21.2383331462922,21.2214370976476,21.2298851219699,2414.76577501345,0.0,1.0
2023-10-19,25.15,25.19,25.13,25.13,4274,21.2467811706145,21.2805732679038,21.2298851219699,21.2298851219699,5059.17104039582,0.0,1.0
2023-10-20,25.145,25.155,25.13,25.13,1992,21.2425571584533,21.2510051827757,21.2298851219699,21.2298851219699,2357.94775677784,0.0,1.0
2023-10-23,25.135,25.67,25.135,25.67,989,21.234109134131,21.6860784353747,21.234109134131,21.6860784353747,1170.68791739623,0.0,1.0
2023-10-24,25.165,25.2,25.13,25.165,2866,21.259453207098,21.2890212922261,21.2298851219699,21.259453207098,3392.50917215124,0.0,1.0
2023-10-25,25.165,25.22,25.165,25.2,4051,21.259453207098,21.3059173408707,21.259453207098,21.2890212922261,4795.20399734287,0.0,1.0
2023-10-26,25.1,25.11,25.09,25.11,7942,21.2890212922261,21.2975029740158,21.2805396104363,21.2975029740158,9363.70898707272,0.1,1.0
2023-10-27,25.1,25.59,25.09,25.59,1174,21.2890212922261,21.7046236999229,21.2805396104363,21.7046236999229,1384.15944986444,0.0,1.0
2023-10-30,25.1355,25.1355,25.11,25.11,8718,21.3191312625796,21.3191312625796,21.2975029740158,21.2975029740158,10278.6218772727,0.0,1.0
2023-10-31,25.075,25.23,24.94,25.23,8960,21.2678170877517,21.3992831554926,21.1533143835904,21.3992831554926,10563.942649732,0.0,1.0
2023-11-01,25.14,25.14,25.08,25.08,9033,21.322948019385,21.322948019385,21.2720579286466,21.2720579286466,10650.0104860524,0.0,1.0
2023-11-02,25.08,25.12,25.05,25.12,3475,21.2720579286466,21.3059846558055,21.2466128832774,21.3059846558055,4097.06481114049,0.0,1.0
2023-11-03,25.085,25.12,25.05,25.09,20218,21.2762987695415,21.3059846558055,21.2466128832774,21.2805396104363,23837.2536263707,0.0,1.0
2023-11-06,25.15,25.48,25.09,25.48,1849,21.3314297011747,21.6113252002359,21.2805396104363,21.6113252002359,2179.99218296367,0.0,1.0
2023-11-07,25.11,25.11,25.06,25.11,28169,21.2975029740158,21.2975029740158,21.2550945650671,21.2975029740158,33211.5737165515,0.0,1.0
2023-11-08,25.096,25.1,25.09,25.09,12794,21.2856286195102,21.2890212922261,21.2805396104363,21.2805396104363,15084.2725737356,0.0,1.0
2023-11-09,25.12,25.13,25.1,25.1,8808,21.3059846558055,21.3144663375953,21.2890212922261,21.2890212922261,10384.7329083527,0.0,1.0
2023-11-10,25.102,25.13,24.82,24.82,975,21.290717628584,21.3144663375953,21.0515342021136,21.0515342021136,1149.53617003222,0.0,1.0
2023-11-13,25.115,25.15,25.11,25.12,12971,21.3017438149107,21.3314297011747,21.2975029740158,21.3059846558055,15292.9576015261,0.0,1.0
2023-11-14,25.085,25.11,25.085,25.11,1077,21.2762987695415,21.2975029740158,21.2762987695415,21.2975029740158,1269.79533858944,0.0,1.0
2023-11-15,25.07,25.095,25.02,25.065,6903,21.2635762468569,21.2847804513312,21.2211678379082,21.259335405962,8138.71608382813,0.0,1.0
2023-11-16,25.07,25.07,25.03,25.03,2331,21.2635762468569,21.2635762468569,21.2296495196979,21.2296495196979,2748.27570496934,0.0,1.0
2023-11-17,25.075,25.075,25.03,25.03,733,21.2678170877517,21.2678170877517,21.2296495196979,21.2296495196979,864.215397572945,0.0,1.0
2023-11-20,25.075,25.08,25.07,25.08,2591,21.2678170877517,21.2720579286466,21.2635762468569,21.2720579286466,3054.81868364461,0.0,1.0
2023-11-21,25.09,25.4499,25.03,25.4499,39646,21.2805396104363,21.5857953380488,21.2296495196979,21.5857953380488,46743.0882021514,0.0,1.0
2023-11-22,25.0909,25.1,25.086,25.1,570,21.2813029617974,21.2890212922261,21.2771469377204,21.2890212922261,672.036530172685,0.0,1.0
2023-11-24,25.12,25.12,25.12,25.12,53,21.3059846558055,21.3059846558055,21.3059846558055,21.3059846558055,62.4876071914953,0.0,1.0
2023-11-27,25.005,25.04,24.9983,25.02,3921,21.2932621331209,21.3230667391861,21.2875566799599,21.3060355357203,4604.48964498939,0.1,1.0
2023-11-28,25.0098,25.2773,25.0098,25.2773,2968,21.2973496219527,21.5251419683078,21.2973496219527,21.5251419683078,3485.36732117534,0.0,1.0
2023-11-29,24.9318,24.98,24.891,24.98,402451,21.2309279284361,21.2719731287887,21.1961842733658,21.2719731287887,472604.300463051,0.0,1.0
2023-11-30,24.9549,24.96,24.9,24.955,11952,21.2505989684391,21.2549419253229,21.2038483149255,21.2506841244564,14035.4144955147,0.0,1.0
2023-12-01,24.89,24.955,24.89,24.955,5834,21.1953327131926,21.2506841244564,21.1953327131926,21.2506841244564,6850.95449856364,0.0,1.0
2023-12-04,25.02,25.02,24.9,24.92,3137,21.3060355357203,21.3060355357203,21.2038483149255,21.2208795183913,3683.82657901854,0.0,1.0
2023-12-05,24.935,24.95,24.92,24.92,2527,21.2336529209906,21.24642632359,21.2208795183913,21.2208795183913,2967.49434656674,0.0,1.0
2023-12-06,24.97,24.97,24.8601,24.91,222290,21.2634575270558,21.2634575270558,21.1698710640112,21.2123639166584,261038.511396248,0.0,1.0
2023-12-07,24.94,24.97,24.93,24.97,3438,21.2379107218571,21.2634575270558,21.2293951201242,21.2634575270558,4037.29543470377,0.0,1.0
2023-12-08,24.94,24.95,24.91,24.95,9906,21.2379107218571,21.24642632359,21.2123639166584,21.24642632359,11632.7657289632,0.0,1.0
2023-12-11,24.9779,25.0,24.94,24.94,14256,21.2701848524248,21.2890043322545,21.2379107218571,21.2379107218571,16741.0365669392,0.0,1.0
2023-12-12,24.98,25.0,24.96,24.96,3534,21.2719731287887,21.2890043322545,21.2549419253229,21.2549419253229,4150.0296876798,0.0,1.0
2023-12-13,24.99,25.01,24.99,25.01,3459,21.2804887305216,21.2975199339874,21.2804887305216,21.2975199339874,4061.95605254228,0.0,1.0
2023-12-14,24.91,24.94,24.91,24.91,56872,21.2123639166584,21.2379107218571,21.2123639166584,21.2123639166584,66785.6503672114,0.0,1.0
2023-12-15,24.9243,24.9268,24.91,24.9268,2717,21.2245412271364,21.2266701275696,21.2123639166584,21.2266701275696,3190.61422224845,0.0,1.0
2023-12-18,24.965,24.97,24.958,24.97,401029,21.2591997261893,21.2634575270558,21.2532388049763,21.2634575270558,470934.424340845,0.0,1.0
2023-12-19,25.01,25.01,25.002,25.002,674,21.2975199339874,21.2975199339874,21.2907074526011,21.2907074526011,791.488401102486,0.0,1.0
2023-12-20,24.99,25.03,24.98,24.98,11690,21.2804887305216,21.3145511374532,21.2719731287887,21.2719731287887,13727.743930101,0.0,1.0
2023-12-21,25.04,25.04,24.9903,25.01,3564,21.3230667391861,21.3230667391861,21.2807441985736,21.2975199339874,4185.25914173481,0.0,1.0
2023-12-22,25.0237,25.04,25.0201,25.025,12506,21.3091863083615,21.3230667391861,21.3061206917376,21.3102933365867,14685.9850803971,0.0,1.0
2023-12-26,24.92,24.93,24.8903,24.915,4795,21.3142275445873,21.3227806053998,21.2888249539744,21.3099510141811,5606.18017941469,0.10962,1.0
2023-12-27,24.92,24.95,24.9182,24.9182,19467,21.3142275445873,21.3398867270246,21.3126879936411,21.3126879936411,22760.2731079595,0.0,1.0
2023-12-28,24.96,24.96,24.96,24.96,475,21.3484397878371,21.3484397878371,21.3484397878371,21.3484397878371,555.356743529087,0.0,1.0
2023-12-29,24.975,24.975,24.95,24.9553,1865,21.3612693790557,21.3612693790557,21.3398867270246,21.3444198492552,2180.50595090895,0.0,1.0
2024-01-02,24.96,25.03,24.96,24.97,15786,21.3484397878371,21.4083112135241,21.3484397878371,21.3569928486495,18456.5506386319,0.0,1.0
2024-01-03,24.9968,25.03,24.96,25.03,27926,21.3799150516268,21.4083112135241,21.3484397878371,21.4083112135241,32650.2998311438,0.0,1.0
2024-01-04,24.995,25.0,24.98,25.0,2730,21.3783755006806,21.3826520310868,21.3655459094619,21.3826520310868,3191.8398101777,0.0,1.0
2024-01-05,24.96,25.04,24.96,25.01,6148,21.3484397878371,21.4168642743366,21.3484397878371,21.3912050918992,7188.07001940384,0.0,1.0
2024-01-08,24.96,25.03,24.9535,25.0,1149980,21.3484397878371,21.4083112135241,21.342880298309,21.3826520310868,1344524.52194438,0.0,1.0
2024-01-09,25.0,25.03,24.98,25.03,19059,21.3826520310868,21.4083112135241,21.3655459094619,21.4083112135241,22283.2508945703,0.0,1.0
2024-01-10,25.01,25.0199,24.97,24.97,4915,21.3912050918992,21.3996726221036,21.3569928486495,21.3569928486495,5746.48083041152,0.0,1.0
2024-01-11,25.01,25.06,25.01,25.015,122698,21.3912050918992,21.4339703959614,21.3912050918992,21.3954816223055,143455.077300068,0.0,1.0
2024-01-12,25.02,25.05,25.02,25.04,6009,21.3997581527117,21.425417335149,21.3997581527117,21.4168642743366,7025.55509866586,0.0,1.0
2024-01-16,25.05,25.1798,24.97,25.03,189961,21.425417335149,21.5364360644944,21.3569928486495,21.4083112135241,222097.099700061,0.0,1.0
2024-01-17,25.0475,25.05,24.98,24.98,10687,21.4232790699459,21.425417335149,21.3655459094619,21.3655459094619,12494.9421433586,0.0,1.0
2024-01-18,25.02,25.05,24.97,24.99,34410,21.3997581527117,21.425417335149,21.3569928486495,21.3740989702744,40231.2116733387,0.0,1.0
2024-01-19,25.025,25.08,25.0011,25.05,142155,21.4040346831179,21.4510765175863,21.3835928677762,21.425417335149,166203.65868711,0.0,1.0
2024-01-22,24.99,25.08,24.99,25.08,22378,21.3740989702744,21.4510765175863,21.3740989702744,21.4510765175863,26163.733066724,0.0,1.0
2024-01-23,25.04,25.08,25.0,25.0,16282,21.4168642743366,21.4510765175863,21.3826520310868,21.3826520310868,19036.4599960854,0.0,1.0
2024-01-24,25.0,25.08,24.96,25.04,29940,21.3826520310868,21.4510765175863,21.3484397878371,21.4168642743366,35005.0124237071,0.0,1.0
2024-01-25,25.0,25.07,25.0,25.07,15698,21.3826520310868,21.4425234567739,21.3826520310868,21.4425234567739,18353.6634945676,0.0,1.0
2024-01-26,24.85,24.91,24.85,24.85,20294,21.425417335149,21.477148725093,21.425417335149,21.425417335149,23537.7398774246,0.2,1.0
2024-01-29,24.895,24.91,24.87,24.87,7738,21.464215877607,21.477148725093,21.442661131797,21.442661131797,8974.82167988131,0.0,1.0
2024-01-30,24.92,24.9306,24.8944,24.8944,1464,21.485770623417,21.4949098356405,21.4636985637076,21.4636985637076,1698.00193064697,0.0,1.0
2024-01-31,24.92,24.93,24.88,24.88,499460,21.485770623417,21.494392521741,21.451283030121,21.451283030121,579292.379973316,0.0,1.0
2024-02-01,24.79,24.9,24.78,24.87,47554,21.373685945205,21.468526826769,21.365064046881,21.442661131797,55154.906974034,0.0,1.0
2024-02-02,24.95,25.01,24.9,24.95,28001,21.511636318389,21.563367708333,21.468526826769,21.511636318389,32476.6065983919,0.0,1.0
2024-02-05,25.0,25.049,25.0,25.0,2457,21.554745810009,21.5969931117967,21.554745810009,21.554745810009,2849.72045327842,0.0,1.0
2024-02-06,25.05,25.1,24.96,25.05,223616,21.5978553016291,21.6409647932491,21.520258216713,21.5978553016291,259358.196532481,0.0,1.0
2024-02-07,25.11,25.11,25.0479,25.101,11814,21.6495866915731,21.6495866915731,21.596044702981,21.6418269830815,13702.3188583765,0.0,1.0
2024-02-08,25.13,25.18,25.0983,25.11,44430,21.6668304882211,21.7099399798411,21.639499070534,21.6495866915731,51531.5749854131,0.0,1.0
2024-02-09,25.14,25.17,25.1,25.145,14383,21.6754523865451,21.7013180815171,21.6409647932491,21.6797633357071,16681.941098699,0.0,1.0
2024-02-12,25.155,25.18,25.13,25.1799,433603,21.6883852340311,21.7099399798411,21.6668304882211,21.7098537608579,502908.969354042,0.0,1.0
2024-02-13,25.13,25.52,25.11,25.15,640093,21.6668304882211,22.0030845228572,21.6495866915731,21.6840742848691,742403.790842629,0.0,1.0
2024-02-14,25.1,25.32,25.07,25.32,54593,21.6409647932491,21.8306465563772,21.6150990982771,21.8306465563772,63319.0023222745,0.0,1.0
2024-02-15,25.15,25.154,25.07,25.08,14019,21.6840742848691,21.6875230441987,21.6150990982771,21.6237209966011,16259.7602908059,0.0,1.0
2024-02-16,25.14,25.34,25.11,25.34,40089,21.6754523865451,21.8478903530252,21.6495866915731,21.8478903530252,46496.7209000726,0.0,1.0
2024-02-20,25.18,25.2,25.15,25.15,21264,21.7099399798411,21.7271837764891,21.6840742848691,21.6840742848691,24662.7821402166,0.0,1.0
2024-02-21,25.23,25.25,25.2001,25.2001,18841,21.7530494714611,21.7702932681091,21.7272699954724,21.7272699954724,21852.4961580052,0.0,1.0
2024-02-22,25.3,25.37,25.275,25.3,22262,21.8134027597292,21.8737560479972,21.7918480139191,21.8134027597292,25820.2998497696,0.0,1.0
2024-02-23,25.26,25.38,25.26,25.2731,44277,21.7789151664331,21.8823779463212,21.7789151664331,21.7902098532376,51354.119865612,0.0,1.0
2024-02-26,25.08,25.1,24.92,24.92,32386,21.8392684547012,21.8566841392743,21.6999429781161,21.6999429781161,37191.7622462832,0.25,1.0
2024-02-27,25.12,25.1223,25.1,25.1223,37980,21.8740998238474,21.8761026275733,21.8566841392743,21.8761026275733,43615.8565464658,0.0,1.0
2024-02-28,25.12,25.13,25.1,25.13,6888,21.8740998238474,21.882807666134,21.8566841392743,21.882807666134,7910.11110826899,0.0,1.0
2024-02-29,25.1395,25.14,25.1,25.14,20475,21.8910801163062,21.8915155084205,21.8566841392743,21.8915155084205,23513.2875931776,0.0,1.0
2024-03-01,25.115,25.15,25.1,25.1499,13102,21.8697459027041,21.9002233507071,21.8566841392743,21.9001362722842,15046.2072794048,0.0,1.0
2024-03-04,25.1,25.13,25.09,25.13,35056,21.8566841392743,21.882807666134,21.8479762969877,21.882807666134,40257.9638518405,0.0,1.0
2024-03-05,25.1051,25.13,25.0831,25.13,29508,21.8611251388404,21.882807666134,21.84196788581,21.882807666134,33886.6954969224,0.0,1.0
2024-03-06,25.1202,25.16,25.07,25.0888,13704,21.8742739806931,21.9089311929937,21.8305606124146,21.8469313559133,15737.5381282983,0.0,1.0
2024-03-07,25.09,25.15,25.09,25.1357,29437,21.8479762969877,21.9002233507071,21.8479762969877,21.8877711362373,33805.1597987971,0.0,1.0
2024-03-08,25.14,25.15,25.11,25.15,75208,21.8915155084205,21.9002233507071,21.8653919815609,21.9002233507071,86368.123726872,0.0,1.0
2024-03-11,25.16,25.16,25.12,25.15,23002,21.9089311929937,21.9089311929937,21.8740998238474,21.9002233507071,26415.2694123698,0.0,1.0
2024-03-12,25.16,25.19,25.12,25.1381,70691,21.9089311929937,21.9350547198534,21.8740998238474,21.8898610183861,81180.8455799422,0.0,1.0
2024-03-13,25.17,25.17,25.12,25.121,16317,21.9176390352802,21.9176390352802,21.8740998238474,21.8749706080761,18738.2814973323,0.0,1.0
2024-03-14,25.18,25.18,25.17,25.17,21886,21.9263468775668,21.9263468775668,21.9176390352802,21.9176390352802,25133.6660446537,0.0,1.0
2024-03-15,25.12,25.18,25.12,25.18,35705,21.8740998238474,21.9263468775668,21.8740998238474,21.9263468775668,41003.2690361127,0.0,1.0
2024-03-18,25.18,25.19,25.1561,25.18,45337,21.9263468775668,21.9350547198534,21.9055351345019,21.9263468775668,52064.5626184075,0.0,1.0
2024-03-19,25.1699,25.18,25.1699,25.18,27181,21.9175519568574,21.9263468775668,21.9175519568574,21.9263468775668,31214.3917006183,0.0,1.0
2024-03-20,25.185,25.19,25.1801,25.19,19283,21.9307007987101,21.9350547198534,21.9264339559897,21.9350547198534,22144.406576764,0.0,1.0
2024-03-21,25.1949,25.2,25.16,25.19,19288,21.9393215625738,21.9437625621399,21.9089311929937,21.9350547198534,22150.1485273362,0.0,1.0
2024-03-22,25.23,25.23,25.18,25.204,54424,21.9698860889996,21.9698860889996,21.9263468775668,21.9472456990545,62499.9835883321,0.0,1.0
2024-03-25,25.02,25.16,24.97,24.97,54698,22.0047174581459,22.1278453735791,21.960743202634,21.960743202634,62193.2075521097,0.25,1.0
2024-03-26,25.04,25.04,24.98,25.01,39388,22.0223071603506,22.0223071603506,21.9695380537364,21.9959226070435,44785.2948748127,0.0,1.0
2024-03-27,25.04,25.07,25.03,25.07,16463,22.0223071603506,22.0486917136577,22.0135123092482,22.0486917136577,18718.9070154372,0.0,1.0
2024-03-28,25.07,25.1,25.05,25.075,82115,22.0486917136577,22.0750762669649,22.031102011453,22.0530891392089,93367.1292943345,0.0,1.0
2024-04-01,25.02,25.31,24.94,25.31,85534,22.0047174581459,22.2597681401148,21.9343586493269,22.2597681401148,97254.6311521838,0.0,1.0
2024-04-02,24.95,25.0,24.85,25.0,378696,21.9431535004292,21.9871277559411,21.8552049894055,21.9871277559411,430588.301714026,0.0,1.0
2024-04-03,24.91,24.95,24.8,24.95,92462,21.9079740960197,21.9431535004292,21.8112307338936,21.9431535004292,105131.967470167,0.0,1.0
2024-04-04,24.97,25.0,24.9243,24.94,94405,21.960743202634,21.9871277559411,21.9205507330961,21.9343586493269,107341.214650571,0.0,1.0
2024-04-05,24.95,24.9999,24.92,24.97,32221,21.9431535004292,21.9870398074301,21.9167689471221,21.960743202634,36636.2086463222,0.0,1.0
2024-04-08,24.93,25.0,24.8925,25.0,48337,21.9255637982245,21.9871277559411,21.8925831065906,21.9871277559411,54960.5666285116,0.0,1.0
2024-04-09,24.96,24.99,24.89,24.99,76118,21.9519483515316,21.9783329048387,21.890384393815,21.9783329048387,86548.3668955263,0.0,1.0
2024-04-10,24.79,24.95,24.69,24.95,226135,21.8024358827912,21.9431535004292,21.7144873717674,21.9431535004292,257122.033525839,0.0,1.0
2024-04-11,24.72,24.77,24.515,24.76,104438,21.7408719250746,21.7848461805865,21.5605774774759,21.7760513294841,118749.025747326,0.0,1.0
2024-04-12,24.82,24.87,24.69,24.85,54177,21.8288204360983,21.8727946916102,21.7144873717674,21.8552049894055,61600.8154877812,0.0,1.0
2024-04-15,24.64,24.89,24.55,24.89,80465,21.6705131162556,21.890384393815,21.5913594563342,21.890384393815,91491.0315858077,0.0,1.0
2024-04-16,24.56,24.605,24.28,24.605,71362,21.6001543074366,21.6397311373972,21.35389847657,21.6397311373972,81140.6573793128,0.0,1.0
2024-04-17,24.59,24.63,24.52,24.59,27847,21.6265388607437,21.6617182651532,21.564974903027,21.6265388607437,31662.8441753556,0.0,1.0
2024-04-18,24.56,24.65,24.55,24.6,14352,21.6001543074366,21.6793079673579,21.5913594563342,21.6353337118461,16318.6389774375,0.0,1.0
2024-04-19,24.66,24.6688,24.55,24.6,15141,21.6881028184603,21.6958422874304,21.5913594563342,21.6353337118461,17215.7547907875,0.0,1.0
2024-04-22,24.66,24.77,24.66,24.77,45499,21.6881028184603,21.7848461805865,21.6881028184603,21.7848461805865,51733.6785698462,0.0,1.0
2024-04-23,24.67,24.76,24.66,24.7,25615,21.6968976695627,21.7760513294841,21.6881028184603,21.7232822228698,29124.9956387307,0.0,1.0
2024-04-24,24.67,24.7699,24.65,24.75,17586,21.6968976695627,21.7847582320754,21.6793079673579,21.7672564783817,19995.7904861495,0.0,1.0
2024-04-25,24.47,24.65,24.47,24.65,69330,21.6441285629484,21.8033416050952,21.6441285629484,21.8033416050952,78381.7696825258,0.14,1.0
2024-04-26,24.53,24.63,24.5266,24.63,36088,21.6971995769973,21.7856512670789,21.6941922195346,21.7856512670789,40799.6726424779,0.0,1.0
2024-04-29,24.53,24.63,24.5,24.565,46277,21.6971995769973,21.7856512670789,21.6706640699729,21.7281576685259,52318.9550785843,0.0,1.0
2024-04-30,24.67,24.79,24.55,24.79,50764,21.8210319431115,21.9271739712093,21.7148899150137,21.9271739712093,57391.7807033569,0.0,1.0
2024-05-01,24.7,24.7,24.56,24.7,82107,21.8475674501359,21.8475674501359,21.7237350840218,21.8475674501359,92826.9430740393,0.0,1.0
2024-05-02,24.67,24.71,24.5801,24.71,14046,21.8210319431115,21.8564126191441,21.7415138737282,21.8564126191441,15879.8548530327,0.0,1.0
2024-05-03,24.66,24.68,24.59,24.67,35595,21.8121867741033,21.8298771121196,21.7502705910463,21.8210319431115,40242.3062433219,0.0,1.0
2024-05-06,24.7019,24.7499,24.65,24.69,51136,21.8492480322475,21.8917048434866,21.8033416050952,21.8387222811278,57812.3492641805,0.0,1.0
2024-05-07,24.75,24.75,24.66,24.685,9325,21.8917932951767,21.8917932951767,21.8121867741033,21.8342996966237,10542.4780367742,0.0,1.0
2024-05-08,24.73,24.7599,24.65,24.67,25501,21.8741029571604,21.9005500124948,21.8033416050952,21.8210319431115,28830.4270687161,0.0,1.0
2024-05-09,24.727,24.78,24.6,24.78,14008,21.8714494064579,21.9183288022012,21.7591157600544,21.9183288022012,15836.8935484325,0.0,1.0
2024-05-10,24.7,24.76,24.7,24.7599,18379,21.8475674501359,21.9006384641849,21.8475674501359,21.9005500124948,20778.5741381096,0.0,1.0
2024-05-13,24.72,24.784,24.71,24.75,106183,21.8652577881522,21.9218668698044,21.8564126191441,21.8917932951767,120046.321220246,0.0,1.0
2024-05-14,24.79,24.79,24.745,24.78,27666,21.9271739712093,21.9271739712093,21.8873707106726,21.9183288022012,31278.0908702835,0.0,1.0
2024-05-15,24.75,24.79,24.73,24.79,17892,21.8917932951767,21.9271739712093,21.8741029571604,21.9271739712093,20227.9911028379,0.0,1.0
2024-05-16,24.7634,24.9,24.7101,24.9,30649,21.9036458216476,22.024470830299,21.8565010708342,22.024470830299,34650.5532814039,0.0,1.0
2024-05-17,24.8,24.82,24.74,24.78,21721,21.9360191402175,21.9537094782338,21.8829481261685,21.9183288022012,24556.9078216376,0.0,1.0
2024-05-20,24.7705,24.81,24.75,24.8,19649,21.9099258916434,21.9448643092256,21.8917932951767,21.9360191402175,22214.3861602762,0.0,1.0
2024-05-21,24.77,24.8,24.76,24.76,19318,21.909483633193,21.9360191402175,21.9006384641849,21.9006384641849,21840.170585995,0.0,1.0
2024-05-22,24.71,24.7993,24.71,24.76,22953,21.8564126191441,21.9353999783869,21.8564126191441,21.9006384641849,25949.758539204,0.0,1.0
2024-05-23,24.785,24.82,24.73,24.73,31024,21.9227513867052,21.9537094782338,21.8741029571604,21.8741029571604,35074.5135241696,0.0,1.0
2024-05-24,24.675,24.71,24.61,24.7,20055,21.9492868937297,21.9804206340045,21.8914670903622,21.9715252796403,22545.4761877192,0.14,1.0
2024-05-28,24.68,24.7,24.62,24.62,23083,21.9537345709118,21.9715252796403,21.9003624447264,21.9003624447264,25949.5002164609,0.0,1.0
2024-05-29,24.63,24.65,24.58,24.65,29439,21.9092577990907,21.9270485078191,21.8647810272695,21.9270485078191,33094.8029663558,0.0,1.0
2024-05-30,24.59,24.69,24.52,24.52,14799,21.8736763816338,21.962629925276,21.8114089010842,21.8114089010842,16636.773976667,0.0,1.0
2024-05-31,24.65,24.71,24.59,24.59,10416,21.9270485078191,21.9804206340045,21.8736763816338,21.8736763816338,11709.4829205327,0.0,1.0
2024-06-03,24.71,24.73,24.62,24.72,24604,21.9804206340045,21.9982113427329,21.9003624447264,21.9893159883687,27659.3815069879,0.0,1.0
2024-06-04,24.58,24.7487,24.58,24.58,60067,21.8647810272695,22.014845655394,21.8647810272695,21.8647810272695,67526.2586969699,0.0,1.0
2024-06-05,24.63,24.72,24.63,24.72,4241,21.9092577990907,21.9893159883687,21.9092577990907,21.9893159883687,4767.65716839277,0.0,1.0
2024-06-06,24.63,24.71,24.63,24.7,19823,21.9092577990907,21.9804206340045,21.9092577990907,21.9715252796403,22284.6658922542,0.0,1.0
2024-06-07,24.66,24.68,24.63,24.63,5670,21.9359438621833,21.9537345709118,21.9092577990907,21.9092577990907,6374.11368658031,0.0,1.0
2024-06-10,24.68,24.75,24.51,24.72,20512,21.9537345709118,22.0160020514614,21.8025135467199,21.9893159883687,23059.227502493,0.0,1.0
2024-06-11,24.67,24.74,24.67,24.7017,23050,21.9448392165476,22.0071066970972,21.9448392165476,21.9730374898822,25912.4022002955,0.0,1.0
2024-06-12,24.68,24.75,24.68,24.73,24493,21.9537345709118,22.0160020514614,21.9537345709118,21.9982113427329,27534.5972707956,0.0,1.0
2024-06-13,24.74,24.7799,24.68,24.68,16649,22.0071066970972,22.0425991610104,21.9537345709118,21.9537345709118,18716.5112465388,0.0,1.0
2024-06-14,24.72,24.79,24.71,24.725,26164,21.9893159883687,22.0515834689183,21.9804206340045,21.9937636655508,29413.1059075286,0.0,1.0
2024-06-17,24.78,24.79,24.7201,24.75,13385,22.0426881145541,22.0515834689183,21.9894049419124,22.0160020514614,15047.1801931,0.0,1.0
2024-06-18,24.76,24.79,24.74,24.78,14657,22.0248974058256,22.0515834689183,22.0071066970972,22.0426881145541,16477.1400889255,0.0,1.0
2024-06-20,24.8,24.8,24.73,24.74,128516,22.0604788232825,22.0604788232825,21.9982113427329,22.0071066970972,144475.413499921,0.0,1.0
2024-06-21,24.93,24.93,24.79,24.8,32469,22.1761184300175,22.1761184300175,22.0515834689183,22.0604788232825,36501.0753597135,0.0,1.0
2024-06-24,24.81,24.81,24.72,24.72,24549,22.0693741776468,22.0693741776468,21.9893159883687,21.9893159883687,27597.5514800457,0.0,1.0
2024-06-25,24.54,24.61,24.51,24.51,22166,22.0071066970972,22.0698816550758,21.9802031436777,21.9802031436777,24717.1810218809,0.2,1.0
2024-06-26,24.6018,24.6085,24.47,24.47,3774,22.0625280171412,22.0685364774049,21.9443317391185,21.9443317391185,4208.36601897405,0.0,1.0
2024-06-27,24.6,24.77,24.57,24.73,12363,22.060913803936,22.2133672733128,22.0340102505166,22.1774958687536,13785.9112592942,0.0,1.0
2024-06-28,24.62,24.64,24.58,24.59,12848,22.0788495062157,22.0967852084953,22.0429781016564,22.0519459527962,14326.7320116,0.0,1.0
2024-07-01,24.57,24.645,24.54,24.5901,13337,22.0340102505166,22.1012691340652,22.0071066970972,22.0520356313076,14872.0131412445,0.0,1.0
2024-07-02,24.6,24.63,24.53,24.63,24972,22.060913803936,22.0878173573555,21.9981388459573,22.0878173573555,27846.1357249126,0.0,1.0
2024-07-03,24.61,24.63,24.58,24.61,16864,22.0698816550758,22.0878173573555,22.0429781016564,22.0698816550758,18804.9508595598,0.0,1.0
2024-07-05,24.66,24.67,24.54,24.54,24046,22.1147209107749,22.1236887619147,22.0071066970972,22.0071066970972,26813.5583710255,0.0,1.0
2024-07-08,24.6801,24.7,24.6,24.66,41263,22.1327462915659,22.1505923153341,22.060913803936,22.1147209107749,46012.1375307171,0.0,1.0
2024-07-09,24.64,24.69,24.49,24.49,57968,22.0967852084953,22.1416244641943,21.9622674413981,21.9622674413981,64639.7883910672,0.0,1.0
2024-07-10,24.65,24.69,24.64,24.65,28054,22.1057530596351,22.1416244641943,22.0967852084953,22.1057530596351,31282.8564643079,0.0,1.0
2024-07-11,24.61,24.6999,24.61,24.69,103678,22.0698816550758,22.1505026368227,22.0698816550758,22.1416244641943,115610.750427979,0.0,1.0
2024-07-12,24.65,24.7,24.65,24.688,19337,22.1057530596351,22.1505923153341,22.1057530596351,22.1398308939664,21562.5791491524,0.0,1.0
2024-07-15,24.69,24.74,24.6801,24.73,16044,22.1416244641943,22.1864637198934,22.1327462915659,22.1774958687536,17890.5735051457,0.0,1.0
2024-07-16,24.66,24.72,24.66,24.66,37041,22.1147209107749,22.1685280176138,22.1147209107749,22.1147209107749,41304.2092498193,0.0,1.0
2024-07-17,24.72,24.74,24.68,24.69,29486,22.1685280176138,22.1864637198934,22.1326566130545,22.1416244641943,32879.6715515285,0.0,1.0
2024-07-18,24.64,24.72,24.64,24.6927,65577,22.0967852084953,22.1685280176138,22.0967852084953,22.1440457840021,73124.541183429,0.0,1.0
2024-07-19,24.8,24.8,24.69,24.71,8508,22.2402708267323,22.2402708267323,22.1416244641943,22.159560166474,9487.22259921335,0.0,1.0
2024-07-22,24.65,24.76,24.65,24.73,38207,22.1057530596351,22.204399422173,22.1057530596351,22.1774958687536,42604.4092440227,0.0,1.0
2024-07-23,24.71,24.75,24.69,24.74,23186,22.159560166474,22.1954315710332,22.1416244641943,22.1864637198934,25854.5772432253,0.0,1.0
2024-07-24,24.65,24.76,24.65,24.71,38254,22.1057530596351,22.204399422173,22.1057530596351,22.159560166474,42656.8186777513,0.0,1.0
2024-07-25,24.7,24.74,24.68,24.68,19594,22.1505923153341,22.1864637198934,22.1326566130545,22.1326566130545,21849.1583931579,0.0,1.0
2024-07-26,24.54,24.57,24.47,24.47,23821,22.1864637198934,22.2135865361769,22.1231771485652,22.1231771485652,26347.9276093851,0.2,1.0
2024-07-29,24.49,24.57,24.49,24.555,1259316,22.1412590260876,22.2135865361769,22.1412590260876,22.2000251280351,1392904.02608372,0.0,1.0
2024-07-30,24.59,24.59,24.53,24.56,53888,22.2316684136992,22.2316684136992,22.1774227811322,22.2045455974157,59604.4298314321,0.0,1.0
2024-07-31,24.53,24.73,24.53,24.73,66319,22.1774227811322,22.3582415563555,22.1774227811322,22.3582415563555,73354.1081871799,0.0,1.0
2024-08-01,24.64,24.74,24.56,24.74,23660,22.276873107505,22.3672824951166,22.2045455974157,22.3672824951166,26169.8487568974,0.0,1.0
2024-08-02,24.66,24.71,24.6,24.71,38858,22.2949549850273,22.3401596788332,22.2407093524604,22.3401596788332,42980.0499998106,0.0,1.0
2024-08-05,24.6,24.79,24.55,24.79,31015,22.2407093524604,22.4124871889225,22.1955046586545,22.4124871889225,34305.0659000494,0.0,1.0
2024-08-06,24.58,24.67,24.58,24.63,42897,22.222627474938,22.3039959237885,22.222627474938,22.2678321687439,47447.5064296123,0.0,1.0
2024-08-07,24.67,24.7099,24.58,24.59,17653,22.3039959237885,22.3400692694455,22.222627474938,22.2316684136992,19525.6272233943,0.0,1.0
2024-08-08,24.65,24.6999,24.602,24.63,8661,22.2859140462662,22.3310283306844,22.2425175402126,22.2678321687439,9579.75739997835,0.0,1.0
2024-08-09,24.705,24.77,24.6201,24.77,23403,22.3356392094526,22.3944053114001,22.2588816393703,22.3944053114001,25885.5862408144,0.0,1.0
2024-08-12,24.7236,24.75,24.65,24.65,37987,22.3524553555483,22.3763234338778,22.2859140462662,22.2859140462662,42016.6544686501,0.0,1.0
2024-08-13,24.69,24.75,24.685,24.746,25167,22.3220778013108,22.3763234338778,22.3175573319302,22.3727070583733,27836.711059376,0.0,1.0
2024-08-14,24.78,24.78,24.68,24.78,20225,22.4034462501613,22.4034462501613,22.3130368625497,22.4034462501613,22370.464543882,0.0,1.0
2024-08-15,24.73,24.8,24.73,24.8,11212,22.3582415563555,22.4215281276836,22.3582415563555,22.4215281276836,12401.3670440546,0.0,1.0
2024-08-16,24.73,24.76,24.73,24.745,12450,22.3582415563555,22.385364372639,22.3582415563555,22.3718029644972,13770.6938725009,0.0,1.0
2024-08-19,24.8,24.8,24.755,24.7799,13896,22.4215281276836,22.4215281276836,22.3808439032584,22.4033558407737,15370.0853054035,0.0,1.0
2024-08-20,24.81,24.85,24.71,24.85,23452,22.4305690664448,22.4667328214894,22.3401596788332,22.4667328214894,25939.7841524411,0.0,1.0
2024-08-21,24.67,24.785,24.67,24.765,89733,22.3039959237885,22.4079667195419,22.3039959237885,22.3898848420196,99251.8613061145,0.0,1.0
2024-08-22,24.82,24.82,24.71,24.71,16091,22.4396100052059,22.4396100052059,22.3401596788332,22.3401596788332,17797.9305303143,0.0,1.0
2024-08-23,24.88,24.88,24.81,24.85,75965,22.4938556377729,22.4938556377729,22.4305690664448,22.4667328214894,84023.3542188381,0.0,1.0
2024-08-26,24.8217,24.85,24.8,24.83,18586,22.4411469647953,22.4667328214894,22.4215281276836,22.4486509439671,20557.5997039601,0.0,1.0
2024-08-27,24.62,24.65,24.56,24.59,273760,22.4396100052059,22.4669531530596,22.3849237094987,22.4122668573523,300360.442914844,0.2,1.0
2024-08-28,24.56,24.66,24.56,24.63,29441,22.3849237094987,22.4760675356774,22.3849237094987,22.4487243878238,32301.6941841609,0.0,1.0
2024-08-29,24.63,24.6575,24.6,24.65,15810,22.4487243878238,22.473788940023,22.4213812399702,22.4669531530596,17346.2105584588,0.0,1.0
2024-08-30,24.65,25.12,24.61,25.12,33510,22.4669531530596,22.8953291360996,22.4304956225881,22.8953291360996,36766.0667814011,0.0,1.0
2024-09-03,24.7,24.75,24.67,24.75,30260,22.5125250661489,22.5580969792383,22.4851819182953,22.5580969792383,33200.2739721039,0.0,1.0
2024-09-04,24.66,24.76,24.63,24.76,62018,22.4760675356774,22.5672113618562,22.4487243878238,22.5672113618562,68044.1041375393,0.0,1.0
2024-09-05,24.69,24.7,24.65,24.685,20955,22.5034106835311,22.5125250661489,22.4669531530596,22.4988534922221,22991.134867331,0.0,1.0
2024-09-06,24.6,24.73,24.6,24.6877,57101,22.4213812399702,22.5398682140026,22.4213812399702,22.5013143755289,62649.3339088269,0.0,1.0
2024-09-09,24.68,24.7,24.55,24.55,49347,22.4942963009132,22.5125250661489,22.3758093268808,22.3758093268808,54141.9008493525,0.0,1.0
2024-09-10,24.6997,24.703,24.65,24.7,19485,22.5122516346704,22.5152593809343,22.4669531530596,22.5125250661489,21378.2993505104,0.0,1.0
2024-09-11,24.7302,24.7399,24.66,24.66,22459,22.5400505016549,22.5488914527943,22.4760675356774,22.4760675356774,24641.274062772,0.0,1.0
2024-09-12,24.695,24.7299,24.66,24.72,30791,22.50796787484,22.5397770701764,22.4760675356774,22.5307538313847,33782.8696587921,0.0,1.0
2024-09-13,24.73,24.74,24.69,24.72,17936,22.5398682140026,22.5489825966204,22.5034106835311,22.5307538313847,19678.7876392483,0.0,1.0
2024-09-16,24.725,24.73,24.72,24.725,18987,22.5353110226936,22.5398682140026,22.5307538313847,22.5353110226936,20831.9101754242,0.0,1.0
2024-09-17,24.82,24.82,24.72,24.78,37017,22.6218976575634,22.6218976575634,22.5307538313847,22.5854401270919,40613.8315143876,0.0,1.0
2024-09-18,24.71,24.79,24.69,24.79,36572,22.5216394487668,22.5945545097098,22.5034106835311,22.5945545097098,40125.5921912684,0.0,1.0
2024-09-19,24.73,24.7599,24.69,24.75,23075,22.5398682140026,22.56712021803,22.5034106835311,22.5580969792383,25317.1289460111,0.0,1.0
2024-09-20,24.69,24.81,24.69,24.81,41698,22.5034106835311,22.6127832749455,22.5034106835311,22.6127832749455,45749.6703267939,0.0,1.0
2024-09-23,24.7888,24.84,24.7,24.82,200767,22.5934607837957,22.6401264227992,22.5125250661489,22.6218976575634,220274.930752061,0.0,1.0
2024-09-24,24.85,24.85,24.72,24.84,54437,22.649240805417,22.649240805417,22.5307538313847,22.6401264227992,59726.4809722214,0.0,1.0
2024-09-25,24.57,24.67,24.56,24.65,219429,22.5763257444741,22.6682114821398,22.5671371707075,22.6498343346066,238806.375803628,0.2,1.0
2024-09-26,24.52,24.66,24.52,24.66,40794,22.5303828756412,22.6590229083732,22.5303828756412,22.6590229083732,44396.4439273442,0.0,1.0
2024-09-27,24.66,24.66,24.585,24.65,32387,22.6590229083732,22.6590229083732,22.5901086051239,22.6498343346066,35247.0370514021,0.0,1.0
2024-09-30,24.58,24.6399,24.54,24.54,36798,22.5855143182406,22.6405538751024,22.5487600231743,22.5487600231743,40047.5644368881,0.0,1.0
2024-10-01,24.62,24.68,24.59,24.64,106993,22.6222686133069,22.6774000559064,22.5947028920072,22.6406457608401,116441.357187781,0.0,1.0
2024-10-02,24.66,24.67,24.5767,24.67,24823,22.6590229083732,22.6682114821398,22.5824820888977,22.6682114821398,27015.07397187,0.0,1.0
2024-10-03,24.61,24.64,24.6,24.63,37470,22.6130800395403,22.6406457608401,22.6038914657738,22.6314571870735,40778.9075343823,0.0,1.0
2024-10-04,24.65,24.65,24.51,24.64,63860,22.6498343346066,22.6498343346066,22.5211943018746,22.6406457608401,69499.3604255579,0.0,1.0
2024-10-07,24.62,24.63,24.53,24.63,158079,22.6222686133069,22.6314571870735,22.5395714494078,22.6314571870735,172038.668911866,0.0,1.0
2024-10-08,24.61,24.63,24.51,24.51,104468,22.6130800395403,22.6314571870735,22.5211943018746,22.5211943018746,113693.379031274,0.0,1.0
2024-10-09,24.58,24.65,24.57,24.65,95121,22.5855143182406,22.6498343346066,22.5763257444741,22.6498343346066,103520.962465385,0.0,1.0
2024-10-10,24.5,24.5684,24.48,24.55,187295,22.512005728108,22.5748555726714,22.4936285805749,22.5579485969409,203834.680721968,0.0,1.0
2024-10-11,24.5,24.5999,24.45,24.47,59431,22.512005728108,22.6037995800361,22.4660628592752,22.4844400068083,64679.2434928175,0.0,1.0
2024-10-14,24.55,24.55,24.45,24.5,45183,22.5579485969409,22.5579485969409,22.4660628592752,22.512005728108,49173.0285328527,0.0,1.0
2024-10-15,24.56,24.56,24.5,24.55,98459,22.5671371707075,22.5671371707075,22.512005728108,22.5579485969409,107153.735172878,0.0,1.0
2024-10-16,24.53,24.5799,24.49,24.54,99064,22.5395714494078,22.585422432503,22.5028171543415,22.5487600231743,107812.161622259,0.0,1.0
2024-10-17,24.58,24.6,24.545,24.57,30003,22.5855143182406,22.6038914657738,22.5533543100576,22.5763257444741,32652.5103483873,0.0,1.0
2024-10-18,24.66,24.66,24.53,24.53,29502,22.6590229083732,22.6590229083732,22.5395714494078,22.5395714494078,32107.2679498091,0.0,1.0
2024-10-21,24.58,24.61,24.51,24.61,45154,22.5855143182406,22.6130800395403,22.5211943018746,22.6130800395403,49141.4675956097,0.0,1.0
2024-10-22,24.54,24.5999,24.54,24.58,50262,22.5487600231743,22.6037995800361,22.5487600231743,22.5855143182406,54700.5457831097,0.0,1.0
2024-10-23,24.5,24.62,24.49,24.54,43266,22.512005728108,22.6222686133069,22.5028171543415,22.5487600231743,47086.7417502691,0.0,1.0
2024-10-24,24.6,24.6,24.49,24.49,89741,22.6038914657738,22.6038914657738,22.5028171543415,22.5028171543415,97665.8644527086,0.0,1.0
2024-10-25,24.46,24.61,24.46,24.56,122328,22.4752514330417,22.6130800395403,22.4752514330417,22.5671371707075,133130.56314027,0.0,1.0
2024-10-28,24.39,24.49,24.33,24.45,73172,22.5395714494077,22.631984616482,22.4841235491632,22.5950193496523,79179.1930918411,0.14,1.0
2024-10-29,24.35,24.44,24.35,24.3773,72578,22.5026061825781,22.5857780329449,22.5026061825781,22.5278349771893,78536.4275435907,0.0,1.0
2024-10-30,24.4,24.44,24.3741,24.39,76918,22.5488127661152,22.5857780329449,22.5248777558429,22.5395714494077,83232.7280139699,0.0,1.0
2024-10-31,24.35,24.47,24.35,24.36,55103,22.5026061825781,22.6135019830671,22.5026061825781,22.5118474992855,59626.7845205775,0.0,1.0
2024-11-01,24.4,24.5,24.3601,24.5,42118,22.5488127661152,22.6412259331894,22.5119399124525,22.6412259331894,45575.75650033,0.0,1.0
2024-11-04,24.47,24.4799,24.3664,24.37,88294,22.6135019830671,22.6226508866075,22.5177619419782,22.5210888159929,95542.6621501532,0.0,1.0
2024-11-05,24.55,24.55,24.42,24.47,82721,22.6874325167265,22.6874325167265,22.56729539953,22.6135019830671,89512.1362235579,0.0,1.0
2024-11-06,24.55,24.5628,24.4089,24.47,48940,22.6874325167265,22.699261402112,22.5570375379848,22.6135019830671,52957.8214332627,0.0,1.0
2024-11-07,24.5,24.61,24.5,24.56,66967,22.6412259331894,22.7428804169711,22.6412259331894,22.696673833434,72464.7819354577,0.0,1.0
2024-11-08,24.5703,24.6,24.5,24.5,70554,22.7061923896426,22.7336391002637,22.6412259331894,22.6412259331894,76346.2634532573,0.0,1.0
2024-11-11,24.59,24.64,24.54,24.64,26930,22.7243977835562,22.7706043670934,22.6781912000191,22.7706043670934,29140.869047768,0.0,1.0
2024-11-12,24.6057,24.6599,24.58,24.6,70096,22.7389066507869,22.7889945873411,22.7151564668488,22.7336391002637,75850.6630810375,0.0,1.0
2024-11-13,24.63,24.65,24.56,24.65,27057,22.7613630503859,22.7798456838008,22.696673833434,22.7798456838008,29278.2953518551,0.0,1.0
2024-11-14,24.63,24.6542,24.62,24.62,44305,22.7613630503859,22.7837270368179,22.7521217336785,22.7521217336785,47942.3023825236,0.0,1.0
2024-11-15,24.65,24.66,24.63,24.64,59131,22.7798456838008,22.7890870005082,22.7613630503859,22.7706043670934,63985.4707635932,0.0,1.0
2024-11-18,24.67,24.69,24.58,24.68,75671,22.7983283172156,22.8168109506305,22.7151564668488,22.8075696339231,81883.3532013981,0.0,1.0
2024-11-19,24.66,24.74,24.5601,24.74,66741,22.7890870005082,22.8630175341676,22.696766246601,22.8630175341676,72220.2280399955,0.0,1.0
2024-11-20,24.65,24.67,24.61,24.658,74661,22.7798456838008,22.7983283172156,22.7428804169711,22.7872387371667,80790.4353499963,0.0,1.0
2024-11-21,24.74,24.74,24.63,24.69,137505,22.8630175341676,22.8630175341676,22.7613630503859,22.8168109506305,148793.731838594,0.0,1.0
2024-11-22,24.74,24.74,24.63,24.71,314754,22.8630175341676,22.8630175341676,22.7613630503859,22.8352935840453,340594.322178282,0.0,1.0
2024-11-25,24.55,24.6189,24.47,24.6,62588,22.8168109506305,22.8808467255591,22.7424588171865,22.863281034033,67342.2505592325,0.14,1.0
2024-11-26,24.55,24.55,24.5,24.5,65004,22.8168109506305,22.8168109506305,22.770340867228,22.770340867228,69941.7724699999,0.0,1.0
2024-11-27,24.54,24.5703,24.52,24.55,77682,22.80751693395,22.8356778044919,22.788928900589,22.8168109506305,83582.8067351937,0.0,1.0
2024-11-29,24.56,24.57,24.529,24.55,45040,22.826104967311,22.8353989839915,22.7972935156014,22.8168109506305,48461.2859523844,0.0,1.0
2024-12-02,24.555,24.58,24.54,24.58,69392,22.8214579589707,22.844693000672,22.80751693395,22.844693000672,74663.0895827679,0.0,1.0
2024-12-03,24.5709,24.59,24.55,24.59,71857,22.8362354454927,22.8539870173525,22.8168109506305,22.8539870173525,77315.3335852685,0.0,1.0
2024-12-04,24.55,24.62,24.55,24.62,81141,22.8168109506305,22.881869067394,22.8168109506305,22.881869067394,87304.5560271408,0.0,1.0
2024-12-05,24.62,24.62,24.57,24.62,152181,22.881869067394,22.881869067394,22.8353989839915,22.881869067394,163740.829429836,0.0,1.0
2024-12-06,24.56,24.62,24.56,24.62,75282,22.826104967311,22.881869067394,22.826104967311,22.881869067394,81000.5002013188,0.0,1.0
2024-12-09,24.6128,24.6299,24.58,24.6,61194,22.875177375384,22.8910701439077,22.844693000672,22.863281034033,65842.3608474737,0.0,1.0
2024-12-10,24.61,24.66,24.6,24.66,109548,22.8725750507135,22.919045134116,22.863281034033,22.919045134116,117869.381738717,0.0,1.0
2024-12-11,24.66,24.66,24.6101,24.66,101647,22.919045134116,22.919045134116,22.8726679908803,22.919045134116,109368.21343699,0.0,1.0
2024-12-12,24.69,24.69,24.602,24.66,126802,22.9469271841575,22.9469271841575,22.8651398373691,22.919045134116,136434.013795165,0.0,1.0
2024-12-13,24.6,24.68,24.6,24.68,85365,22.863281034033,22.937633167477,22.863281034033,22.937633167477,91849.4155267605,0.0,1.0
2024-12-16,24.55,24.65,24.52,24.62,151232,22.8168109506305,22.9097511174355,22.788928900589,22.881869067394,162719.7423879,0.0,1.0
2024-12-17,24.635,24.64,24.61,24.61,132357,22.8958100924147,22.900457100755,22.8725750507135,22.8725750507135,142410.97746003,0.0,1.0
2024-12-18,24.6,24.69,24.6,24.69,105321,22.863281034033,22.9469271841575,22.863281034033,22.9469271841575,113321.29435593,0.0,1.0
2024-12-19,24.48,24.59,24.45,24.56,164334,22.751752833867,22.8539870173525,22.7238707838255,22.826104967311,176816.984140745,0.0,1.0
2024-12-20,24.56,24.5796,24.45,24.47,125016,22.826104967311,22.8443212400048,22.7238707838255,22.7424588171865,134512.34734954,0.0,1.0
2024-12-23,24.37,24.51,24.37,24.51,165780,22.7510650766326,22.8817646708357,22.7510650766326,22.8817646708357,177576.679878144,0.10926,1.0
2024-12-24,24.4,24.45,24.4,24.4152,74013,22.7790721325333,22.8257505590344,22.7790721325333,22.7932623741896,79279.6646629329,0.0,1.0
2024-12-26,24.47,24.4872,24.41,24.41,74041,22.8444219296348,22.8604793083512,22.7884078178335,22.7884078178335,79309.657104944,0.0,1.0
2024-12-27,24.46,24.49,24.46,24.46,167737,22.8350862443346,22.8630933002352,22.8350862443346,22.8350862443346,179672.937342985,0.0,1.0
2024-12-30,24.51,24.52,24.46,24.46,131577,22.8817646708357,22.8911003561359,22.8350862443346,22.8350862443346,140939.840803031,0.0,1.0
2024-12-31,24.54,24.6,24.5,24.6,135184,22.9097717267363,22.9657858385376,22.8724289855355,22.9657858385376,144803.510029237,0.0,1.0
2025-01-02,24.53,24.5401,24.5,24.5,136941,22.9004360414361,22.9098650835893,22.8724289855355,22.8724289855355,146685.535765429,0.0,1.0
2025-01-03,24.55,24.59,24.501,24.59,213510,22.9191074120365,22.9564501532374,22.8733625540655,22.9564501532374,228703.081920512,0.0,1.0
2025-01-06,24.53,24.56,24.46,24.56,534767,22.9004360414361,22.9284430973368,22.8350862443346,22.9284430973368,572820.294175384,0.0,1.0
2025-01-07,24.5,24.55,24.46,24.55,530291,22.8724289855355,22.9191074120365,22.8350862443346,22.9191074120365,568025.788088192,0.0,1.0
2025-01-08,24.48,24.5,24.4399,24.5,195356,22.853757614935,22.8724289855355,22.8163215168811,22.8724289855355,209257.267910934,0.0,1.0
2025-01-10,24.47,24.49,24.46,24.47,199245,22.8444219296348,22.8630933002352,22.8350862443346,22.8444219296348,213423.003874537,0.0,1.0
2025-01-13,24.46,24.48,24.42,24.42,145939,22.8350862443346,22.853757614935,22.7977435031337,22.7977435031337,156323.821237401,0.0,1.0
2025-01-14,24.46,24.47,24.41,24.47,277662,22.8350862443346,22.8444219296348,22.7884078178335,22.8444219296348,297420.051202347,0.0,1.0
2025-01-15,24.59,24.62,24.45,24.49,197891,22.9564501532374,22.9844572091381,22.8257505590344,22.8630933002352,211972.655071575,0.0,1.0
2025-01-16,24.65,24.65,24.5801,24.61,135746,23.0124642650387,23.0124642650387,22.9472078247902,22.9751215238379,145405.501186744,0.0,1.0
2025-01-17,24.67,24.67,24.59,24.65,193178,23.0311356356392,23.0311356356392,22.9564501532374,23.0124642650387,206924.284385933,0.0,1.0
2025-01-21,24.68,24.69,24.66,24.69,193444,23.0404713209394,23.0498070062396,23.021799950339,23.0498070062396,207209.212585038,0.0,1.0
2025-01-22,24.71,24.71,24.67,24.69,190064,23.06847837684,23.06847837684,23.0311356356392,23.0498070062396,203588.69637085,0.0,1.0
2025-01-23,24.69,24.73,24.67,24.73,350029,23.0498070062396,23.0871497474405,23.0311356356392,23.0871497474405,374936.588738489,0.0,1.0
2025-01-24,24.69,24.74,24.68,24.74,229322,23.0498070062396,23.0964854327407,23.0404713209394,23.0964854327407,245640.242387596,0.0,1.0
2025-01-27,24.695,24.73,24.67,24.69,365859,23.0544748488897,23.0871497474405,23.0311356356392,23.0498070062396,391893.030061152,0.0,1.0
2025-01-28,24.62,24.62,24.5301,24.58,267572,23.1244924886414,23.1244924886414,23.0400533385711,23.0869222327703,284876.420238662,0.15,1.0
2025-01-29,24.63,24.63,24.5605,24.62,207191,23.1338850526091,23.1338850526091,23.0686067330331,23.1244924886414,220590.45933681,0.0,1.0
2025-01-30,24.59,24.6171,24.55,24.61,527017,23.096314796738,23.1217686450907,23.058744540867,23.1150999246736,561100.251016249,0.0,1.0
2025-01-31,24.605,24.63,24.5779,24.63,4536297,23.1104036426897,23.1338850526091,23.0849497943371,23.1338850526091,4829668.46493425,0.0,1.0
2025-02-03,24.6,24.625,24.55,24.57,293114,23.1057073607058,23.1291887706252,23.058744540867,23.0775296688025,312070.272830623,0.0,1.0
2025-02-04,24.6,24.66,24.6,24.64,240955,23.1057073607058,23.1620627445124,23.1057073607058,23.1432776165769,256538.045231217,0.0,1.0
2025-02-05,24.64,24.7,24.62,24.7,316181,23.1432776165769,23.1996330003835,23.1244924886414,23.1996330003835,336629.062186928,0.0,1.0
2025-02-06,24.64,24.71,24.6271,24.71,143372,23.1432776165769,23.2090255643513,23.1311612090585,23.2090255643513,152644.156049428,0.0,1.0
2025-02-07,24.76,24.76,24.6488,24.7,125512,23.2559883841901,23.2559883841901,23.1515430728685,23.1996330003835,133629.113872136,0.0,1.0
2025-02-10,24.72,24.7925,24.72,24.75,135980,23.218418128319,23.2865142170853,23.218418128319,23.2465958202223,144774.100518939,0.0,1.0
2025-02-11,24.74,24.7423,24.71,24.74,171814,23.2372032562545,23.2393635459671,23.2090255643513,23.2372032562545,182925.557483166,0.0,1.0
2025-02-12,24.71,24.71,24.65,24.7,242567,23.2090255643513,23.2090255643513,23.1526701805446,23.1996330003835,258254.296518439,0.0,1.0
2025-02-13,24.71,24.76,24.71,24.76,258985,23.2090255643513,23.2559883841901,23.2090255643513,23.2559883841901,275734.081650957,0.0,1.0
2025-02-14,24.75,24.79,24.7259,24.79,249814,23.2465958202223,23.2841660760934,23.22395974106,23.2841660760934,265969.97460684,0.0,1.0
2025-02-18,24.76,24.79,24.755,24.79,660911,23.2559883841901,23.2841660760934,23.2512921022062,23.2841660760934,703653.445713135,0.0,1.0
2025-02-19,24.79,24.8,24.76,24.8,211488,23.2841660760934,23.2935586400611,23.2559883841901,23.2935586400611,225165.354982712,0.0,1.0
2025-02-20,24.78,24.81,24.7639,24.81,365869,23.2747735121256,23.3029512040289,23.2596514841375,23.3029512040289,389530.485238738,0.0,1.0
2025-02-21,24.77,24.81,24.76,24.81,267987,23.2653809481578,23.3029512040289,23.2559883841901,23.3029512040289,285318.259124642,0.0,1.0
2025-02-24,24.78,24.8064,24.77,24.8,189044,23.2747735121256,23.2995698810005,23.2653809481578,23.2935586400611,201269.856291383,0.0,1.0
2025-02-25,24.6,24.68,24.58,24.68,315720,23.2465958202223,23.3221945058165,23.2276961488238,23.3221945058165,334101.046882904,0.15,1.0
2025-02-26,24.67,24.7099,24.55,24.62,397094,23.3127446701173,23.3504495145574,23.1993466417259,23.2654954916209,420212.596955908,0.0,1.0
2025-02-27,24.66,24.66,24.5601,24.62,549992,23.303294834418,23.303294834418,23.2088909757822,23.2654954916209,582012.235453001,0.0,1.0
2025-02-28,24.6,24.65,24.5527,24.65,348041,23.2465958202223,23.2938449987187,23.2018980973647,23.2938449987187,368303.757944294,0.0,1.0
2025-03-03,24.65,24.65,24.5639,24.63,326951,23.2938449987187,23.2938449987187,23.2124819133479,23.2749453273201,345985.909601584,0.0,1.0
2025-03-04,24.58,24.62,24.5202,24.62,494433,23.2276961488238,23.2654954916209,23.1711861313421,23.2654954916209,523218.620655816,0.0,1.0
2025-03-05,24.62,24.64,24.5601,24.64,261349,23.2654954916209,23.2843951630194,23.2088909757822,23.2843951630194,276564.596800329,0.0,1.0
2025-03-06,24.59,24.6,24.5114,24.6,195395,23.237145984523,23.2465958202223,23.1628702759267,23.2465958202223,206770.790750301,0.0,1.0
2025-03-07,24.58,24.6,24.54,24.59,515593,23.2276961488238,23.2465958202223,23.1898968060267,23.237145984523,545610.544360498,0.0,1.0
2025-03-10,24.57,24.62,24.54,24.54,176706,23.2182463131245,23.2654954916209,23.1898968060267,23.1898968060267,186993.72732323,0.0,1.0
2025-03-11,24.58,24.65,24.55,24.65,477380,23.2276961488238,23.2938449987187,23.1993466417259,23.2938449987187,505172.804259978,0.0,1.0
2025-03-12,24.59,24.59,24.55,24.58,438835,23.237145984523,23.237145984523,23.1993466417259,23.2276961488238,464383.73529982,0.0,1.0
2025-03-13,24.632,24.64,24.5722,24.59,932798,23.27683529446,23.2843951630194,23.2203252769783,23.237145984523,987104.992810967,0.0,1.0
2025-03-14,24.67,24.67,24.6134,24.63,362595,23.3127446701173,23.3127446701173,23.2592586000593,23.2749453273201,383705.083917731,0.0,1.0
2025-03-17,24.72,24.72,24.67,24.67,298988,23.3599938486136,23.3599938486136,23.3127446701173,23.3127446701173,316394.91893268,0.0,1.0
2025-03-18,24.72,24.7207,24.67,24.72,184141,23.3599938486136,23.3606553371126,23.3127446701173,23.3599938486136,194861.588984115,0.0,1.0
2025-03-19,24.72,24.75,24.67,24.72,281225,23.3599938486136,23.3883433557115,23.3127446701173,23.3599938486136,297597.766722554,0.0,1.0
2025-03-20,24.77,24.77,24.74,24.77,614738,23.40724302711,23.40724302711,23.3788935200122,23.40724302711,650527.712399286,0.0,1.0
2025-03-21,24.79,24.79,24.75,24.75,775897,23.4261426985086,23.4261426985086,23.3883433557115,23.3883433557115,821069.301828531,0.0,1.0
2025-03-24,24.765,24.8,24.75,24.8,470346,23.4025181092604,23.4355925342079,23.3883433557115,23.4355925342079,497729.288601248,0.0,1.0
2025-03-25,24.79,24.8,24.76,24.76,673580,23.4261426985086,23.4355925342079,23.3977931914108,23.3977931914108,712795.461672957,0.0,1.0
2025-03-26,24.605,24.67,24.6002,24.67,423421,23.3930682735611,23.4548666656677,23.3885046999902,23.4548666656677,445357.299143813,0.15,1.0
2025-03-27,24.6,24.6299,24.59,24.6,535776,23.3883145510914,23.4167418114604,23.3788071061519,23.3883145510914,563533.108433628,0.0,1.0
2025-03-28,24.66,24.69,24.635,24.69,271456,23.4453592207282,23.4738815555466,23.4215906083795,23.4738815555466,285519.402666336,0.0,1.0
2025-03-31,24.68,24.7,24.62,24.7,386295,23.4643741106071,23.4833890004861,23.4073294409703,23.4833890004861,406307.901291527,0.0,1.0
2025-04-01,24.68,24.71,24.652,24.71,574540,23.4643741106071,23.4928964454255,23.4377532647766,23.4928964454255,604305.36664475,0.0,1.0
2025-04-02,24.7,24.71,24.67,24.71,563673,23.4833890004861,23.4928964454255,23.4548666656677,23.4928964454255,592875.376706139,0.0,1.0
2025-04-03,24.65,24.71,24.63,24.71,618703,23.4358517757887,23.4928964454255,23.4168368859098,23.4928964454255,650756.332473294,0.0,1.0
2025-04-04,24.6,24.7,24.55,24.7,914488,23.3883145510914,23.4833890004861,23.340777326394,23.4833890004861,961865.154962619,0.0,1.0
2025-04-07,24.28,24.58,24.19,24.54,1471448,23.0840763130284,23.3692996612124,22.9985093085732,23.3312698814546,1547679.74925799,0.0,1.0
2025-04-08,23.97,24.312,23.8703,24.27,1051699,22.7893455199049,23.1145001368347,22.6945562938584,23.0745688680889,1106184.68652299,0.0,1.0
2025-04-09,24.01,24.15,23.3,23.44,1407862,22.8273752996628,22.9604795288153,22.1523467089605,22.2854509381131,1480799.53022454,0.0,1.0
2025-04-10,23.53,23.88,23.4801,23.75,391466,22.3710179425683,22.7037785154497,22.3235757923204,22.5801817312366,411746.796844351,0.0,1.0
2025-04-11,23.36,23.4894,22.88,23.32,348528,22.2093913785973,22.3324177161141,21.7530340215029,22.1713615988395,366584.294959379,0.0,1.0
2025-04-14,23.36,23.64,23.26,23.38,200108,22.2093913785973,22.4755998369024,22.1143169292027,22.2284062684763,210475.055363504,0.0,1.0
2025-04-15,23.5,23.575,23.3601,23.39,136330,22.3424956077499,22.4138014447959,22.2094864530467,22.2379137134157,143392.889328295,0.0,1.0
2025-04-16,23.67,23.6899,23.53,23.54,191944,22.5041221717209,22.5230419871504,22.3710179425683,22.3805253875078,201888.10055916,0.0,1.0
2025-04-17,23.67,23.72,23.57,23.68,81433,22.5041221717209,22.5516593964182,22.4090477223262,22.5136296166603,85651.8239321575,0.0,1.0
2025-04-21,23.42,23.5799,23.42,23.51,141820,22.2664360482342,22.4184600928162,22.2664360482342,22.3520030526894,149167.311410099,0.0,1.0
2025-04-22,23.52,23.61,23.48,23.61,167532,22.3615104976288,22.447077502084,22.323480717871,22.447077502084,176211.380730199,0.0,1.0
2025-04-23,23.55,23.82,23.52,23.82,107958,22.3900328324472,22.6467338458129,22.3615104976288,22.6467338458129,113551.012587868,0.0,1.0
2025-04-24,23.65,23.7,23.6244,23.63,91991,22.4851072818419,22.5326445065393,22.4607682227969,22.466092391963,96756.8054147965,0.0,1.0
2025-04-25,23.66,23.675,23.5501,23.66,107579,22.6372264008734,22.6515779814319,22.5320771539818,22.6372264008734,112439.53189874,0.15,1.0
2025-04-28,23.61,23.69,23.5664,23.66,137980,22.5893877990119,22.6659295619903,22.5476725381886,22.6372264008734,144214.080920887,0.0,1.0
2025-04-29,23.74,23.74,23.6492,23.73,67827,22.7137681638518,22.7137681638518,22.6268932628713,22.7042004434795,70891.4949023121,0.0,1.0
2025-04-30,23.7,23.7799,23.6803,23.71,264185,22.6754972823626,22.7519433681373,22.6566488732292,22.6850650027349,276121.155008585,0.0,1.0
2025-05-01,23.7,23.8,23.6583,23.8,272821,22.6754972823626,22.7711744860857,22.6355998884101,22.7711744860857,285147.338533972,0.0,1.0
2025-05-02,23.61,23.78,23.58,23.67,219734,22.5893877990119,22.7520390453411,22.560684637895,22.6467941212457,229661.812270403,0.0,1.0
2025-05-05,23.55,23.67,23.55,23.62,214541,22.531981476778,22.6467941212457,22.531981476778,22.5989555193842,224234.187091231,0.0,1.0
2025-05-06,23.61,23.65,23.5,23.54,177547,22.5893877990119,22.6276586805011,22.4841428749165,22.5224137564057,185568.759423545,0.0,1.0
2025-05-07,23.7,23.7,23.61,23.66,269225,22.6754972823626,22.6754972823626,22.5893877990119,22.6372264008734,281388.867487505,0.0,1.0
2025-05-08,23.54,23.71,23.5,23.71,1002968,22.5224137564057,22.6850650027349,22.4841428749165,22.6850650027349,1048283.1447533,0.0,1.0
2025-05-09,23.55,23.62,23.51,23.51,109413,22.531981476778,22.5989555193842,22.4937105952888,22.4937105952888,114356.39393968,0.0,1.0
2025-05-12,23.52,23.57,23.4801,23.54,278425,22.5032783156611,22.5511169175227,22.4651031113756,22.5224137564057,291004.533123627,0.0,1.0
2025-05-13,23.45,23.59,23.44,23.57,145362,22.436304273055,22.5702523582673,22.4267365526827,22.5511169175227,151929.607412828,0.0,1.0
2025-05-14,23.41,23.555,23.38,23.53,258678,22.3980333915658,22.5367653369642,22.3693302304489,22.5128460360334,270365.342980528,0.0,1.0
2025-05-15,23.47,23.5595,23.43,23.45,80674,22.4554397137996,22.5410708111317,22.4171688323104,22.436304273055,84318.935818319,0.0,1.0
2025-05-16,23.58,23.655,23.51,23.53,152995,22.560684637895,22.6324425406873,22.4937105952888,22.5128460360334,159907.474347667,0.0,1.0
2025-05-19,23.58,23.58,23.285,23.44,75685,22.560684637895,22.560684637895,22.278436886912,22.4267365526827,79104.5275728173,0.0,1.0
2025-05-20,23.46,23.5,23.4122,23.42,111520,22.4458719934273,22.4841428749165,22.4001382900477,22.4076011119381,116558.590406561,0.0,1.0
2025-05-21,23.37,23.6732,23.32,23.49,156800,22.3597625100766,22.6498557917648,22.311923908215,22.4745751545442,163884.388233042,0.0,1.0
2025-05-22,23.38,23.46,23.33,23.35,140051,22.3693302304489,22.4458719934273,22.3214916285873,22.340627069332,146378.650870062,0.0,1.0
2025-05-23,23.465,23.52,23.41,23.52,234201,22.4506558536135,22.5032783156611,22.3980333915658,22.5032783156611,244782.446483205,0.0,1.0
2025-05-27,23.4,23.45,23.3261,23.44,255254,22.531981476778,22.5801267363438,22.4608227831398,22.5704976844307,265087.365092851,0.15,1.0
2025-05-28,23.4,23.45,23.32,23.42,195160,22.531981476778,22.5801267363438,22.4549490614728,22.5512395806044,202678.313254722,0.0,1.0
2025-05-29,23.4684,23.5,23.37,23.45,132348,22.597844191864,22.6282719959096,22.5030943210386,22.5801267363438,137446.553610555,0.0,1.0
2025-05-30,23.55,23.55,23.4,23.5,155445,22.6764172554753,22.6764172554753,22.531981476778,22.6282719959096,161433.338818816,0.0,1.0
2025-06-02,23.39,23.47,23.36,23.46,236489,22.5223524248649,22.5993848401701,22.4934652691254,22.589755788257,245599.465173682,0.0,1.0
2025-06-03,23.385,23.45,23.37,23.39,120812,22.5175378989083,22.5801267363438,22.5030943210386,22.5223524248649,125466.142554465,0.0,1.0
2025-06-04,23.5126,23.53,23.4212,23.53,81484,22.6404046013201,22.657159151649,22.5523950668339,22.657159151649,84623.0768459098,0.0,1.0
2025-06-05,23.51,23.59,23.4601,23.59,83261,22.6379010478227,22.714933463128,22.5898520787761,22.714933463128,86468.53371542,0.0,1.0
2025-06-06,23.45,23.52,23.4102,23.51,137383,22.5801267363438,22.6475300997359,22.5418031097295,22.6379010478227,142675.521161475,0.0,1.0
2025-06-09,23.41,23.46,23.4,23.46,172751,22.5416105286912,22.589755788257,22.531981476778,22.589755788257,179406.032450637,0.0,1.0
2025-06-10,23.47,23.47,23.405,23.43,164454,22.5993848401701,22.5993848401701,22.5367960027346,22.5608686325175,170789.400122935,0.0,1.0
2025-06-11,23.47,23.53,23.42,23.53,151104,22.5993848401701,22.657159151649,22.5512395806044,22.657159151649,156925.106815133,0.0,1.0
2025-06-12,23.57,23.6,23.51,23.51,175540,22.6956753593016,22.7245625150411,22.6379010478227,22.6379010478227,182302.475449548,0.0,1.0
2025-06-13,23.49,23.56,23.46,23.56,96374,22.6186429439964,22.6860463073885,22.589755788257,22.6860463073885,100086.696872364,0.0,1.0
2025-06-16,23.47,23.56,23.43,23.43,447931,22.5993848401701,22.6860463073885,22.5608686325175,22.5608686325175,465187.023644705,0.0,1.0
2025-06-17,23.58,23.58,23.45,23.45,194573,22.7053044112148,22.7053044112148,22.5801267363438,22.5801267363438,202068.699758715,0.0,1.0
2025-06-18,23.56,23.65,23.51,23.65,176415,22.6860463073885,22.7727077746069,22.6379010478227,22.7727077746069,183211.183812419,0.0,1.0
2025-06-20,23.64,23.7,23.5457,23.7,164860,22.7630787226937,22.8208530341726,22.6722767631527,22.8208530341726,171211.040803307,0.0,1.0
2025-06-23,23.66,23.78,23.65,23.7,177993,22.78233682652,22.8978854494779,22.7727077746069,22.8208530341726,184849.974437116,0.0,1.0
2025-06-24,23.75,23.76,23.58,23.58,199969,22.8689982937384,22.8786273456516,22.7053044112148,22.7053044112148,207672.57441706,0.0,1.0
2025-06-25,23.6,23.64,23.55,23.56,132632,22.8689982937384,22.9077593077956,22.8205470261669,22.8302372796812,136871.548101739,0.15,1.0
2025-06-26,23.69,23.69,23.56,23.66,119794,22.9562105753671,22.9562105753671,22.8302372796812,22.9271398148242,123623.184701276,0.0,1.0
2025-06-27,23.61,23.8043,23.57,23.68,79985,22.8786885472527,23.0669701730355,22.8399275331955,22.9465203218528,82541.7001546956,0.0,1.0
2025-06-30,23.64,23.68,23.55,23.55,104845,22.9077593077956,22.9465203218528,22.8205470261669,22.8205470261669,108196.343723436,0.0,1.0
2025-07-01,23.68,23.72,23.58,23.72,250563,22.9465203218528,22.9852813359099,22.8496177867098,22.9852813359099,258572.182482477,0.0,1.0
2025-07-02,23.7,23.7,23.55,23.55,116205,22.9659008288814,22.9659008288814,22.8205470261669,22.8205470261669,119919.46323031,0.0,1.0
2025-07-03,23.71,23.71,23.63,23.7,108255,22.9755910823957,22.9755910823957,22.8980690542813,22.9659008288814,111715.343504989,0.0,1.0
2025-07-07,23.59,23.7,23.55,23.7,138458,22.8593080402241,22.9659008288814,22.8205470261669,22.9659008288814,142883.774707993,0.0,1.0
2025-07-08,23.63,23.64,23.52,23.64,117730,22.8980690542813,22.9077593077956,22.791476265624,22.9077593077956,121493.209466929,0.0,1.0
2025-07-09,23.7,23.7,23.57,23.65,100656,22.9659008288814,22.9659008288814,22.8399275331955,22.9174495613099,103873.443405276,0.0,1.0
2025-07-10,23.68,23.71,23.6185,23.71,101961,22.9465203218528,22.9755910823957,22.8869252627398,22.9755910823957,105220.157397923,0.0,1.0
2025-07-11,23.54,23.66,23.52,23.66,111095,22.8108567726526,22.9271398148242,22.791476265624,22.9271398148242,114646.123381708,0.0,1.0
2025-07-14,23.52,23.58,23.47,23.58,212301,22.791476265624,22.8496177867098,22.7430249980526,22.8496177867098,219087.147396913,0.0,1.0
2025-07-15,23.4,23.57,23.3999,23.49,223367,22.6751932234525,22.8399275331955,22.6750963209173,22.7624055050811,230506.869268661,0.0,1.0
2025-07-16,23.44,23.556,23.35,23.54,144808,22.7139542375097,22.8263611782755,22.626741955881,22.8108567726526,149436.750840797,0.0,1.0
2025-07-17,23.46,23.55,23.39,23.39,122454,22.7333347445383,22.8205470261669,22.6655029699382,22.6655029699382,126368.210923837,0.0,1.0
2025-07-18,23.51,23.58,23.47,23.5,87736,22.7817860121097,22.8496177867098,22.7430249980526,22.7720957585954,90540.4588956978,0.0,1.0
2025-07-21,23.58,23.718,23.5113,23.54,157172,22.8496177867098,22.9833432852071,22.7830457450666,22.8108567726526,162195.962951976,0.0,1.0
2025-07-22,23.76,23.76,23.63,23.63,135417,23.0240423499671,23.0240423499671,22.8980690542813,22.8980690542813,139745.569917465,0.0,1.0
2025-07-23,23.74,23.75,23.69,23.7,90611,23.0046618429385,23.0143520964528,22.9562105753671,22.9659008288814,93507.3575385027,0.0,1.0
2025-07-24,23.73,23.74,23.61,23.68,102834,22.9949715894242,23.0046618429385,22.8786885472527,22.9465203218528,106121.062620591,0.0,1.0
2025-07-25,23.76,23.775,23.65,23.75,87016,23.0240423499671,23.0385777302386,22.9174495613099,23.0143520964528,89797.4442790649,0.0,1.0
2025-07-28,23.56,23.68,23.5501,23.68,133628,22.9755910823956,23.0926144665165,22.9659366532057,23.0926144665165,137026.972177107,0.15,1.0
2025-07-29,23.65,23.7,23.51,23.51,81856,23.0633586204863,23.11211836387,22.926831339012,22.926831339012,83938.0955677643,0.0,1.0
2025-07-30,23.67,23.74,23.6,23.74,112510,23.0828625178398,23.1511261585769,23.0145988771026,23.1511261585769,115371.813090417,0.0,1.0
2025-07-31,23.6,23.74,23.6,23.74,104294,23.0145988771026,23.1511261585769,23.0145988771026,23.1511261585769,106946.830276882,0.0,1.0
2025-08-01,23.78,23.8299,23.6001,23.8,97705,23.1901339532839,23.2387961771808,23.0146963965894,23.2096378506374,100190.231961596,0.0,1.0
2025-08-04,23.81,23.885,23.75,23.85,111852,23.2193897993141,23.2925294143897,23.1608781072537,23.2583975940211,114697.076151358,0.0,1.0
2025-08-05,23.82,24.1,23.81,23.89,89387,23.2291417479909,23.5021963109395,23.2193897993141,23.297405388728,91660.6546681457,0.0,1.0
2025-08-06,23.75,23.9085,23.75,23.89,71474,23.1608781072537,23.31544649378,23.1608781072537,23.297405388728,73292.0182101542,0.0,1.0
2025-08-07,23.83,23.9,23.75,23.76,87769,23.2388936966676,23.3071573374048,23.1608781072537,23.1706300559304,90001.4990945942,0.0,1.0
2025-08-08,23.82,23.8991,23.75,23.85,50563,23.2291417479909,23.3062796620239,23.1608781072537,23.2583975940211,51849.1243915273,0.0,1.0
2025-08-11,23.75,23.8887,23.75,23.8,359054,23.1608781072537,23.2961376354,23.1608781072537,23.2096378506374,368186.925405444,0.0,1.0
2025-08-12,23.8,23.8372,23.66,23.66,112273,23.2096378506374,23.2459150997148,23.073110569163,23.073110569163,115128.784740026,0.0,1.0
2025-08-13,23.84,23.88,23.8,23.85,113890,23.2486456453443,23.2876534400513,23.2096378506374,23.2583975940211,116786.914877501,0.0,1.0
2025-08-14,23.85,23.92,23.79,23.92,113522,23.2583975940211,23.3266612347582,23.1998859019606,23.3266612347582,116409.554400945,0.0,1.0
2025-08-15,23.82,23.93,23.74,23.93,259625,23.2291417479909,23.336413183435,23.1511261585769,23.336413183435,266228.841646071,0.0,1.0
2025-08-18,23.77,23.9723,23.72,23.75,150976,23.1803820046072,23.3776639263376,23.1316222612235,23.1608781072537,154816.237251255,0.0,1.0
2025-08-19,23.86,23.875,23.73,23.73,88073,23.2681495426978,23.2827774657129,23.1413742099002,23.1413742099002,90313.2316621837,0.0,1.0
2025-08-20,23.83,23.899,23.78,23.78,86666,23.2388936966676,23.3061821425371,23.1901339532839,23.1901339532839,88870.4431010049,0.0,1.0
2025-08-21,23.83,23.85,23.76,23.77,77564,23.2388936966676,23.2583975940211,23.1706300559304,23.1803820046072,79536.9239227188,0.0,1.0
2025-08-22,23.84,23.9165,23.8,23.8,180710,23.2486456453443,23.3232480527214,23.2096378506374,23.2096378506374,185306.553582519,0.0,1.0
2025-08-25,23.94,23.94,23.83,23.83,70606,23.3461651321117,23.3461651321117,23.2388936966676,23.2388936966676,72401.9396948003,0.0,1.0
2025-08-26,23.73,23.77,23.7,23.75,211864,23.2876534400513,23.3269078074176,23.2582126645266,23.3072806237344,215888.334689548,0.15,1.0
2025-08-27,23.77,23.77,23.65,23.72,108356,23.3269078074176,23.3269078074176,23.2091447053187,23.2778398482097,110414.210973175,0.0,1.0
2025-08-28,23.85,23.87,23.7,23.7,221029,23.4054165421501,23.4250437258333,23.2582126645266,23.2582126645266,225227.422913266,0.0,1.0
2025-08-29,23.9,23.9,23.75,23.83,144506,23.454484501358,23.454484501358,23.3072806237344,23.385789358467,147250.876470981,0.0,1.0
2025-09-02,23.7,23.89,23.67,23.89,126592,23.2582126645266,23.4446709095164,23.2287718890018,23.4446709095164,128996.601900366,0.0,1.0
2025-09-03,23.76,23.8099,23.6701,23.75,156904,23.317094215576,23.3660640388654,23.2288700249203,23.3072806237344,159884.375194129,0.0,1.0
2025-09-04,23.77,23.82,23.72,23.72,101144,23.3269078074176,23.3759757666254,23.2778398482097,23.2778398482097,103065.219781745,0.0,1.0
2025-09-05,23.86,23.89,23.83,23.83,117618,23.4152301339917,23.4446709095164,23.385789358467,23.385789358467,119852.141701824,0.0,1.0
2025-09-08,23.83,23.89,23.83,23.89,90147,23.385789358467,23.4446709095164,23.385789358467,23.4446709095164,91859.3329081803,0.0,1.0
2025-09-09,23.83,23.9,23.81,23.81,103068,23.385789358467,23.454484501358,23.3661621747839,23.3661621747839,105025.765962043,0.0,1.0
2025-09-10,23.91,23.9451,23.8649,23.91,118403,23.4642980931996,23.4987438005635,23.4200387939941,23.4642980931996,120652.052695345,0.0,1.0
2025-09-11,23.92,23.97,23.88,23.91,307737,23.4741116850412,23.523179644249,23.4348573176749,23.4642980931996,313582.432373397,0.0,1.0
2025-09-12,23.96,23.96,23.9,23.93,158694,23.5133660524074,23.5133660524074,23.454484501358,23.4839252768827,161708.376058336,0.0,1.0
2025-09-15,23.95,23.99,23.937,23.97,97694,23.5035524605659,23.5428068279322,23.4907947911718,23.523179644249,99549.6873898383,0.0,1.0
2025-09-16,23.96,23.98,23.92,23.93,73790,23.5133660524074,23.5329932360906,23.4741116850412,23.4839252768827,75191.6333909574,0.0,1.0
2025-09-17,24.0,24.0,23.92,23.98,106046,23.5526204197737,23.5526204197737,23.4741116850412,23.5329932360906,108060.332762942,0.0,1.0
2025-09-18,23.93,23.98,23.9001,23.96,110695,23.4839252768827,23.5329932360906,23.4545826372764,23.5133660524074,112797.640035398,0.0,1.0
2025-09-19,23.92,24.0,23.9,23.93,99563,23.4741116850412,23.5526204197737,23.454484501358,23.4839252768827,101454.188850845,0.0,1.0
2025-09-22,23.9663,23.99,23.92,23.99,127496,23.5195486152676,23.5428068279322,23.4741116850412,23.5428068279322,129917.773286536,0.0,1.0
2025-09-23,23.965,24.0,23.91,23.99,81078,23.5182728483282,23.5526204197737,23.4642980931996,23.5428068279322,82618.0681944984,0.0,1.0
2025-09-24,23.99,24.0,23.92,23.92,109064,23.5428068279322,23.5526204197737,23.4741116850412,23.4741116850412,111135.659359688,0.0,1.0
2025-09-25,23.81,23.98,23.78,23.98,95107,23.5133660524074,23.6812481283801,23.4837398037064,23.6812481283801,96306.8267194416,0.15,1.0
2025-09-26,23.75,23.8421,23.75,23.81,163209,23.4541135550053,23.5450661385176,23.4541135550053,23.5133660524074,165267.970623123,0.0,1.0
2025-09-29,23.8,23.83,23.75,23.75,158393,23.5034906361738,23.5331168848748,23.4541135550053,23.4541135550053,160391.214154294,0.0,1.0
2025-09-30,23.85,23.85,23.78,23.81,134005,23.5528677173422,23.5528677173422,23.4837398037064,23.5133660524074,135695.546222031,0.0,1.0
2025-10-01,23.85,23.85,23.8,23.8,174811,23.5528677173422,23.5528677173422,23.5034906361738,23.5034906361738,177016.336186109,0.0,1.0
2025-10-02,23.86,23.8617,23.81,23.81,349094,23.5627431335759,23.5644219543356,23.5133660524074,23.5133660524074,353498.011364007,0.0,1.0
2025-10-03,23.88,23.88,23.83,23.85,97233,23.5824939660432,23.5824939660432,23.5331168848748,23.5528677173422,98459.6473699251,0.0,1.0
2025-10-06,23.84,23.95,23.8175,23.92,119330,23.5429923011085,23.6516218796791,23.5207726145827,23.621995630978,120835.413086639,0.0,1.0
2025-10-07,23.84,23.9,23.84,23.9,110712,23.5429923011085,23.6022447985106,23.5429923011085,23.6022447985106,112108.692312478,0.0,1.0
2025-10-08,23.85,23.9041,23.84,23.88,80833,23.5528677173422,23.6062937191664,23.5429923011085,23.5824939660432,81852.7524179357,0.0,1.0
2025-10-09,23.86,23.9047,23.85,23.85,100707,23.5627431335759,23.6068862441405,23.5528677173422,23.5528677173422,101977.473776218,0.0,1.0
2025-10-10,23.89,23.9587,23.84,23.85,127189,23.5923693822769,23.6602134918024,23.5429923011085,23.5528677173422,128793.558661498,0.0,1.0
2025-10-13,23.9,23.92,23.84,23.84,120204,23.6022447985106,23.621995630978,23.5429923011085,23.5429923011085,121720.439073714,0.0,1.0
2025-10-14,23.91,23.95,23.9,23.9,130452,23.6121202147443,23.6516218796791,23.6022447985106,23.6022447985106,132097.723187616,0.0,1.0
2025-10-15,23.92,23.95,23.9,23.92,104509,23.621995630978,23.6516218796791,23.6022447985106,23.621995630978,105827.438081551,0.0,1.0
2025-10-16,23.86,23.923,23.85,23.89,141493,23.5627431335759,23.6249582558481,23.5528677173422,23.5923693822769,143278.011429379,0.0,1.0
2025-10-17,23.93,23.9985,23.84,23.84,79974,23.6318710472117,23.6995176484124,23.5429923011085,23.5429923011085,80982.9156640479,0.0,1.0
2025-10-20,23.955,23.96,23.87,23.87,100433,23.6565595877959,23.6614972959127,23.5726185498096,23.5726185498096,101700.017116654,0.0,1.0
2025-10-21,23.96,24.0,23.92,24.0,104447,23.6614972959127,23.7009989608475,23.621995630978,23.7009989608475,105764.655917709,0.0,1.0
2025-10-22,23.95,23.98,23.91,23.96,197906,23.6516218796791,23.6812481283801,23.6121202147443,23.6614972959127,200402.692217584,0.0,1.0
2025-10-23,23.92,23.99,23.89,23.99,142076,23.621995630978,23.6911235446138,23.5923693822769,23.6911235446138,143868.366292611,0.0,1.0
2025-10-24,23.92,23.99,23.89,23.89,197794,23.621995630978,23.6911235446138,23.5923693822769,23.5923693822769,200289.279276449,0.0,1.0
2025-10-27,24.01,24.02,23.9207,24.02,123116,23.7108743770812,23.7207497933149,23.6226869101144,23.7207497933149,124669.175543238,0.0,1.0
2025-10-28,23.89,23.89,23.8,23.86,182038,23.7405006257822,23.7405006257822,23.6510638297872,23.7106883604506,183184.335012595,0.15,1.0
2025-10-29,23.832,23.91,23.83,23.91,155967,23.6828635794743,23.7603754693367,23.6808760951189,23.7603754693367,156949.159949622,0.0,1.0
2025-10-30,23.8098,23.88,23.77,23.8,138825,23.6608025031289,23.730563204005,23.6212515644556,23.6510638297872,139699.212846348,0.0,1.0
2025-10-31,23.79,23.81,23.73,23.8,105485,23.64112640801,23.6610012515645,23.5815018773467,23.6510638297872,106149.263224181,0.0,1.0
2025-11-03,23.825,23.85,23.79,23.85,84995,23.6759073842303,23.7007509386733,23.64112640801,23.7007509386733,85530.2329974811,0.0,1.0
2025-11-04,23.865,23.89,23.7879,23.82,124124,23.7156570713392,23.7405006257822,23.6390395494368,23.6709386733417,124905.637279597,0.0,1.0
2025-11-05,23.7975,23.95,23.75,23.83,139321,23.6485794743429,23.8001251564456,23.6013767209011,23.6808760951189,140198.33627204,0.0,1.0
2025-11-06,23.815,23.95,23.81,23.95,162091,23.6659699624531,23.8001251564456,23.6610012515645,23.8001251564456,163111.72418136,0.0,1.0
2025-11-07,23.84,23.87,23.76,23.76,150827,23.6908135168961,23.7206257822278,23.6113141426784,23.6113141426784,151776.792191436,0.0,1.0
2025-11-10,23.87,23.9,23.76,23.76,183368,23.7206257822278,23.7504380475595,23.6113141426784,23.6113141426784,184522.710327456,0.0,1.0
2025-11-11,23.82,23.9,23.8152,23.83,84164,23.6709386733417,23.7504380475595,23.6661687108886,23.6808760951189,84693.9999999999,0.0,1.0
2025-11-12,23.853,23.87,23.82,23.82,112273,23.7037321652065,23.7206257822278,23.6709386733417,23.6709386733417,112980.008816121,0.0,1.0
2025-11-13,23.81,23.87,23.81,23.87,99474,23.6610012515645,23.7206257822278,23.6610012515645,23.7206257822278,100100.410579345,0.0,1.0
2025-11-14,23.8,23.87,23.8,23.8,92541,23.6510638297872,23.7206257822278,23.6510638297872,23.6510638297872,93123.7518891689,0.0,1.0
2025-11-17,23.865,23.885,23.8,23.8,125475,23.7156570713392,23.7355319148936,23.6510638297872,23.6510638297872,126265.144836272,0.0,1.0
2025-11-18,23.88,23.89,23.81,23.81,160398,23.730563204005,23.7405006257822,23.6610012515645,23.6610012515645,161408.062972292,0.0,1.0
2025-11-19,23.86,24.04,23.8201,24.04,265358,23.7106883604506,23.8895619524406,23.6710380475595,23.8895619524406,267029.020151133,0.0,1.0
2025-11-20,23.88,23.9188,23.8374,23.89,240000,23.730563204005,23.7691204005006,23.688229787234,23.7405006257822,241511.335012594,0.0,1.0
2025-11-21,23.82,23.8574,23.74,23.77,218429,23.82,23.8574,23.74,23.77,218429,0.15,1.0
2025-11-24,23.76,23.825,23.75,23.76,161791,23.76,23.825,23.75,23.76,161791,0.0,1.0
2025-11-25,23.78,23.8296,23.77,23.81,144980,23.78,23.8296,23.77,23.81,144980,0.0,1.0
2025-11-26,23.82,23.85,23.7677,23.85,113473,23.82,23.85,23.7677,23.85,113473,0.0,1.0