date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-27,25.05,25.11,25.0177,25.04,1450972,21.3357895567873,21.3868932443484,21.3082787383168,21.3272722755271,1703562.38766132,0.0,1.0
2023-06-28,25.0359,25.05,25.0359,25.05,1336,21.3237801902104,21.3357895567873,21.3237801902104,21.3357895567873,1568.57565129825,0.0,1.0
2023-06-29,25.034,25.07,25.0,25.059,15712,21.3221619067709,21.3528241193076,21.2932031504863,21.3434551099214,18447.2010727531,0.0,1.0
2023-06-30,25.035,25.07,25.035,25.06,4750,21.323013634897,21.3528241193076,21.323013634897,21.3443068380475,5576.89696382237,0.0,1.0
2023-07-03,25.04,25.07,25.04,25.07,1748,21.3272722755271,21.3528241193076,21.3272722755271,21.3528241193076,2052.29808268663,0.0,1.0
2023-07-05,25.04,25.07,25.04,25.065,709,21.3272722755271,21.3528241193076,21.3272722755271,21.3485654786776,832.425252073696,0.0,1.0
2023-07-06,25.08,25.08,25.045,25.0799,2407,21.3613414005678,21.3613414005678,21.3315309161572,21.3612562277552,2826.01915619379,0.0,1.0
2023-07-07,25.055,25.079,25.05,25.079,891,21.3400481974174,21.3604896724418,21.3357895567873,21.3604896724418,1046.10846205594,0.0,1.0
2023-07-10,25.07,25.07,25.07,25.07,1672,21.3528241193076,21.3528241193076,21.3528241193076,21.3528241193076,1963.06773126548,0.0,1.0
2023-07-11,25.065,25.1,25.065,25.089,9350,21.3485654786776,21.3783759630882,21.3485654786776,21.369006953702,10977.6813919451,0.0,1.0
2023-07-12,25.065,25.11,25.04,25.11,31848,21.3485654786776,21.3868932443484,21.3272722755271,21.3868932443484,37392.2135797504,0.0,1.0
2023-07-13,25.1049,25.13,25.1049,25.12,737,21.3825494309057,21.4039278068688,21.3825494309057,21.3954105256086,865.299592070967,0.0,1.0
2023-07-14,25.14,25.19,25.14,25.19,52580,21.412445088129,21.45503149443,21.412445088129,21.45503149443,61733.3141805854,0.0,1.0
2023-07-17,25.19,25.19,25.18,25.18,4363,21.45503149443,21.45503149443,21.4465142131698,21.4465142131698,5122.52662171726,0.0,1.0
2023-07-18,25.165,25.165,25.165,25.165,2,21.4337382912795,21.4337382912795,21.4337382912795,21.4337382912795,2.34816714266205,0.0,1.0
2023-07-19,25.1,25.11,25.08,25.08,3974,21.3783759630882,21.3868932443484,21.3613414005678,21.3613414005678,4665.80811246951,0.0,1.0
2023-07-20,25.085,25.12,25.085,25.109,10317,21.3656000411979,21.3954105256086,21.3656000411979,21.3860415162224,12113.0202054222,0.0,1.0
2023-07-21,25.09,25.1,25.0698,25.1,15183,21.369858681828,21.3783759630882,21.3526537736824,21.3783759630882,17826.110863519,0.0,1.0
2023-07-24,25.07,25.11,25.07,25.0788,9383,21.3528241193076,21.3868932443484,21.3528241193076,21.3603193268166,11016.426149799,0.0,1.0
2023-07-25,25.0893,25.11,25.07,25.07,20592,21.3692624721398,21.3868932443484,21.3528241193076,21.3528241193076,24176.7289008485,0.0,1.0
2023-07-26,25.1,25.11,25.03,25.055,32998,21.3783759630882,21.3868932443484,21.3187549942669,21.3400481974174,38742.4096867813,0.0,1.0
2023-07-27,25.165,25.19,25.09,25.09,139725,21.4337382912795,21.45503149443,21.369858681828,21.369858681828,164048.827004228,0.0,1.0
2023-07-28,25.14,25.17,25.11,25.11,129997,21.412445088129,21.4379969319096,21.3868932443484,21.3868932443484,152627.342022319,0.0,1.0
2023-07-31,25.204,25.204,25.19,25.19,62409,21.4669556881943,21.4669556881943,21.45503149443,21.45503149443,73273.3816031979,0.0,1.0
2023-08-01,25.205,25.215,25.205,25.21,4802,21.4678074163203,21.4763246975805,21.4678074163203,21.4720660569504,5637.94930953158,0.0,1.0
2023-08-02,25.27,25.31,25.25,25.2793,289679,21.5231697445115,21.5572388695523,21.5061351819912,21.5310908160835,340107.354859601,0.0,1.0
2023-08-03,25.38,25.395,25.2801,25.2801,18098,21.6168598383737,21.629635760264,21.5317721985843,21.5317721985843,21248.5644739489,0.0,1.0
2023-08-04,25.3643,25.4,25.35,25.39,45023,21.6034877067952,21.6338944008941,21.5913079945931,21.6253771196339,52860.7646320367,0.0,1.0
2023-08-07,25.43,25.495,25.41,25.439,29406,21.6594462446747,21.7148085728659,21.6424116821543,21.6671117978088,34525.1014985601,0.0,1.0
2023-08-08,25.405,25.44,25.405,25.42,806,21.6381530415242,21.6679635259348,21.6381530415242,21.6509289634145,946.311358492806,0.0,1.0
2023-08-09,25.405,25.47,25.3874,25.47,2174,21.6381530415242,21.6935153697154,21.6231626265062,21.6935153697154,2552.45768407365,0.0,1.0
2023-08-10,25.45,25.45,25.4,25.41,12941,21.676480807195,21.676480807195,21.6338944008941,21.6424116821543,15193.8154965948,0.0,1.0
2023-08-11,25.43,25.44,25.3801,25.3801,26692,21.6594462446747,21.6679635259348,21.6169450111863,21.6169450111863,31338.6386859677,0.0,1.0
2023-08-14,25.4,25.43,25.36,25.36,3539,21.6338944008941,21.6594462446747,21.5998252758533,21.5998252758533,4155.0817589405,0.0,1.0
2023-08-15,25.41,25.42,25.4,25.41,10503,21.6424116821543,21.6509289634145,21.6338944008941,21.6424116821543,12331.3997496897,0.0,1.0
2023-08-16,25.3963,25.41,25.3489,25.4,2687,21.6307430068278,21.6424116821543,21.5903710936545,21.6338944008941,3154.76255616647,0.0,1.0
2023-08-17,25.3998,25.44,25.38,25.44,2187,21.6337240552689,21.6679635259348,21.6168598383737,21.6679635259348,2567.72077050095,0.0,1.0
2023-08-18,25.445,25.45,25.36,25.36,14261,21.6722221665649,21.676480807195,21.5998252758533,21.5998252758533,16743.6058107518,0.0,1.0
2023-08-21,25.4622,25.47,25.4539,25.465,2232,21.6868718903325,21.6935153697154,21.6798025468865,21.6892567290853,2620.55453121085,0.0,1.0
2023-08-22,25.4149,25.458,25.38,25.41,1587,21.6465851499718,21.6832946322032,21.6168598383737,21.6424116821543,1863.27062770234,0.0,1.0
2023-08-23,25.39,25.429,25.39,25.4,2189,21.6253771196339,21.6585945165486,21.6253771196339,21.6338944008941,2570.06893764361,0.0,1.0
2023-08-24,25.405,25.445,25.3981,25.445,8885,21.6381530415242,21.6722221665649,21.6322761174546,21.6722221665649,10431.7325312762,0.0,1.0
2023-08-25,25.38,25.4199,25.3501,25.4199,22331,21.6168598383737,21.6508437906019,21.5913931674057,21.6508437906019,26218.4602313931,0.0,1.0
2023-08-28,25.2899,25.3097,25.2899,25.309,6897,21.6252919468213,21.642222847321,21.6252919468213,21.6416242801316,8065.76118042368,0.1,1.0
2023-08-29,25.3214,25.34,25.27,25.31,2811,21.6522274703435,21.6681322556614,21.6082755367231,21.6424793761164,3287.35025056851,0.0,1.0
2023-08-30,25.425,25.425,25.41,25.41,2678,21.7408154143722,21.7408154143722,21.7279889745997,21.7279889745997,3131.81215618017,0.0,1.0
2023-08-31,25.4035,25.42,25.4011,25.42,1898,21.7224308506983,21.736539934448,21.7203786203347,21.736539934448,2219.63385826361,0.0,1.0
2023-09-01,25.455,25.49,25.4201,25.49,3430,21.7664682939172,21.7963966533863,21.7366254440465,21.7963966533863,4011.24559212022,0.0,1.0
2023-09-05,25.4849,25.52,25.4849,25.51,8157,21.7920356638637,21.8220495329313,21.7920356638637,21.813498573083,9539.27996936579,0.0,1.0
2023-09-06,25.38,25.448,25.34,25.405,17321,21.7023360950547,21.7604826220233,21.6681322556614,21.7237134946755,20256.205510529,0.0,1.0
2023-09-07,25.44,25.44,25.429,25.429,4137,21.7536418541447,21.7536418541447,21.7442357983115,21.7442357983115,4838.05335702664,0.0,1.0
2023-09-08,25.415,25.449,25.3901,25.3901,5476,21.7322644545238,21.7613377180082,21.7109725645015,21.7109725645015,6403.95943511675,0.0,1.0
2023-09-11,25.435,25.465,25.435,25.459,3576,21.7493663742205,21.7750192537655,21.7493663742205,21.7698886778565,4181.98665814051,0.0,1.0
2023-09-12,25.45,25.48,25.45,25.47,1331,21.762192813993,21.787845693538,21.762192813993,21.7792947336896,1556.55040323966,0.0,1.0
2023-09-13,25.455,25.49,25.4336,25.49,17911,21.7664682939172,21.7963966533863,21.7481692398417,21.7963966533863,20946.1865307479,0.0,1.0
2023-09-14,25.52,25.548,25.52,25.53,542,21.8220495329313,21.8459922205066,21.8220495329313,21.8306004927796,633.846971116375,0.0,1.0
2023-09-15,25.51,25.5399,25.47,25.53,7545,21.813498573083,21.8390659430295,21.7792947336896,21.8306004927796,8823.57084330819,0.0,1.0
2023-09-18,25.49,25.56,25.49,25.56,1700,21.7963966533863,21.8562533723246,21.7963966533863,21.8562533723246,1988.08090571557,0.0,1.0
2023-09-19,25.505,25.539,25.49,25.539,3186,21.8092230931588,21.8382963566431,21.7963966533863,21.8382963566431,3725.89750918223,0.0,1.0
2023-09-20,25.515,25.54,25.49,25.53,3933,21.8177740530071,21.8391514526279,21.7963966533863,21.8306004927796,4599.48364834078,0.0,1.0
2023-09-21,25.5175,25.558,25.51,25.5502,1850,21.8199117929692,21.8545431803549,21.813498573083,21.8478734316732,2163.49980916106,0.0,1.0
2023-09-22,25.495,25.529,25.495,25.525,652,21.8006721333105,21.8297453967948,21.8006721333105,21.8263250128554,762.487500309734,0.0,1.0
2023-09-25,25.48,25.539,25.47,25.47,1454,21.787845693538,21.8382963566431,21.7792947336896,21.7792947336896,1700.39390406496,0.0,1.0
2023-09-26,25.485,25.52,25.44,25.44,1853,21.7921211734621,21.8220495329313,21.7536418541447,21.7536418541447,2167.00818722997,0.0,1.0
2023-09-27,25.305,25.44,25.3,25.44,3098,21.7237134946755,21.8396076389862,21.7194211189603,21.8396076389862,3608.72417228365,0.1,1.0
2023-09-28,25.37,25.3999,25.36,25.3628,1387,21.7795143789732,21.8051827857502,21.7709296275428,21.7733333579433,1615.65539927612,0.0,1.0
2023-09-29,25.411,25.465,25.411,25.455,3254,21.814711859838,21.8610695175622,21.814711859838,21.8524847661318,3790.44172259876,0.0,1.0
2023-10-02,25.25,25.2899,25.25,25.265,1050,21.6764973618082,21.7107505200156,21.6764973618082,21.6893744889538,1223.09889635179,0.0,1.0
2023-10-03,25.135,25.21,25.135,25.21,523,21.5777727203584,21.6421583560865,21.5777727203584,21.6421583560865,609.219735992365,0.0,1.0
2023-10-04,25.1498,25.176,25.1027,25.12,5989,21.5904781524754,21.6129702012231,21.5500439732381,21.5648955932128,6976.32313357223,0.0,1.0
2023-10-05,25.1393,25.21,25.11,25.21,700,21.5814641634735,21.6421583560865,21.5563108417823,21.6421583560865,815.399264234522,0.0,1.0
2023-10-06,25.1548,25.19,25.11,25.11,2503,21.5947705281906,21.6249888532257,21.5563108417823,21.5563108417823,2915.63479768431,0.0,1.0
2023-10-09,25.3248,25.35,25.2,25.2,939,21.7407113025078,21.7623448761124,21.6335736046561,21.6335736046561,1093.79987016602,0.0,1.0
2023-10-10,25.34,25.392,25.34,25.34,1020,21.753760124682,21.7984008321202,21.753760124682,21.753760124682,1188.15321359888,0.0,1.0
2023-10-11,25.3,25.36,25.26,25.26,786,21.7194211189603,21.7709296275428,21.6850821132386,21.6850821132386,915.576888126194,0.0,1.0
2023-10-12,25.3,25.34,25.15,25.28,23589,21.7194211189603,21.753760124682,21.590649847504,21.7022516160995,27477.7903486117,0.0,1.0
2023-10-13,25.3567,25.37,25.15,25.22,21168,21.7680966595708,21.7795143789732,21.590649847504,21.650743107517,24657.673750452,0.0,1.0
2023-10-16,25.15,25.27,25.13,25.27,34140,21.590649847504,21.6936668646691,21.5734803446432,21.6936668646691,39768.1869728095,0.0,1.0
2023-10-17,25.06,25.171,25.06,25.1,7543,21.5133870846303,21.6086778255079,21.5133870846303,21.5477260903519,8786.50950017285,0.0,1.0
2023-10-18,25.07,25.14,25.07,25.14,4754,21.5219718360607,21.5820650960736,21.5219718360607,21.5820650960736,5537.72586024417,0.0,1.0
2023-10-19,25.0149,25.082,25.0,25.0,5878,21.4746698556791,21.5322735377772,21.4618785760477,21.4618785760477,6847.02410738645,0.0,1.0
2023-10-20,25.0,25.06,24.99,25.05,5050,21.4618785760477,21.5133870846303,21.4532938246173,21.5048023331998,5882.52326340621,0.0,1.0
2023-10-23,24.99,25.04,24.94,25.04,3775,21.4532938246173,21.4962175817694,21.4103700674652,21.4962175817694,4397.33174640761,0.0,1.0
2023-10-24,24.9748,25.0,24.95,25.0,8747,21.4402450024431,21.4618785760477,21.4189548188956,21.4618785760477,10188.9962346562,0.0,1.0
2023-10-25,24.91,25.07,24.88,25.07,3753,21.384615813174,21.5219718360607,21.3588615588827,21.5219718360607,4371.7049123888,0.0,1.0
2023-10-26,24.8,24.85,24.8,24.85,799,21.4189548188956,21.4621381955466,21.4189548188956,21.4621381955466,925.124506192955,0.15,1.0
2023-10-27,24.75,24.7993,24.75,24.78,2834,21.3757714422446,21.4183502516225,21.3757714422446,21.4016814682352,3281.35525726012,0.0,1.0
2023-10-30,24.8,24.8,24.77,24.79,3009,21.4189548188956,21.4189548188956,21.393044792905,21.4103181435654,3483.9795233224,0.0,1.0
2023-10-31,24.83,24.83,24.8,24.8,1174,21.4448648448862,21.4448648448862,21.4189548188956,21.4189548188956,1359.31936204071,0.0,1.0
2023-11-01,24.79,24.794,24.745,24.745,1773,21.4103181435654,21.4137728136975,21.3714531045795,21.3714531045795,2052.8732784482,0.0,1.0
2023-11-02,25.05,25.05,24.95,24.96,15354,21.6348717021506,21.6348717021506,21.5485049488486,21.5571416241788,17777.6741778306,0.0,1.0
2023-11-03,25.18,25.238,25.09,25.238,10865,21.7471484814432,21.7972411983584,21.6694184034714,21.7972411983584,12580.0722900957,0.0,1.0
2023-11-06,25.175,25.262,25.175,25.23,3882,21.7428301437781,21.8179692191509,21.7428301437781,21.7903318580942,4494.78514773598,0.0,1.0
2023-11-07,25.0998,25.14,25.06,25.12,25414,21.677882345295,21.7126017801224,21.6435083774808,21.695328429462,29425.6748440397,0.0,1.0
2023-11-08,24.974,25.0199,24.97,24.985,2359,21.5692329696411,21.6088753094067,21.565778299509,21.5787333125043,2731.37510651962,0.0,1.0
2023-11-09,24.86,24.98,24.86,24.98,3495,21.4707748708768,21.5744149748392,21.4707748708768,21.5744149748392,4046.6960565011,0.0,1.0
2023-11-10,25.01,25.02,24.89,24.97,2284,21.6003250008298,21.60896167616,21.4966848968674,21.565778299509,2644.53613535007,0.0,1.0
2023-11-13,25.03,25.03,25.03,25.03,109,21.6175983514902,21.6175983514902,21.6175983514902,21.6175983514902,126.205971433081,0.0,1.0
2023-11-14,25.29,25.319,25.25,25.3,1992,21.8421519100754,21.867198268533,21.8076052087546,21.8507885854056,2306.44307426329,0.0,1.0
2023-11-15,25.25,25.28,25.2499,25.25,3812,21.8076052087546,21.8335152347452,21.8075188420013,21.8076052087546,4413.73544131107,0.0,1.0
2023-11-16,25.25,25.26,25.25,25.255,5616,21.8076052087546,21.8162418840848,21.8076052087546,21.8119235464197,6502.50216117601,0.0,1.0
2023-11-17,25.191,25.28,25.18,25.24,18206,21.7566488243065,21.8335152347452,21.7471484814432,21.7989685334244,21079.8707881713,0.0,1.0
2023-11-20,25.335,25.38,25.23,25.23,8711,21.8810169490613,21.9198819880472,21.7903318580942,21.7903318580942,10086.0570381062,0.0,1.0
2023-11-21,25.36,25.39,25.325,25.36,4430,21.9026086373868,21.9285186633774,21.8723802737311,21.9026086373868,5129.28856374817,0.0,1.0
2023-11-22,25.3315,25.3315,25.295,25.309,755,21.8779941126958,21.8779941126958,21.8464702477405,21.8585615932028,874.178976440148,0.0,1.0
2023-11-24,25.355,25.41,25.355,25.37,6757,21.8982902997217,21.9457920140378,21.8982902997217,21.911245312717,7823.61237590212,0.0,1.0
2023-11-27,25.105,25.14,25.05,25.14,3073,21.8119235464197,21.8423325216886,21.7641380138544,21.8423325216886,3536.94917533595,0.15,1.0
2023-11-28,25.32,25.32,25.19,25.2092,6736,21.998721537357,21.998721537357,21.8857739149298,21.9024554099345,7752.97417672078,0.0,1.0
2023-11-29,25.345,25.405,25.325,25.34,8492,22.0204422339776,22.0725719058671,22.0030656766811,22.0160980946535,9774.08799119846,0.0,1.0
2023-11-30,25.26,25.4,25.2501,25.355,4082,21.9465918654675,22.068227766543,21.9379904696058,22.0291305126259,4698.28393547718,0.0,1.0
2023-12-01,25.3634,25.41,25.27,25.31,15932,22.0364286666904,22.0769160451912,21.9552801441158,21.9900332587088,18337.3492552725,0.0,1.0
2023-12-04,25.342,25.37,25.33,25.36,1753,22.0178357503832,22.0421629305982,22.0074098160053,22.03347465195,2017.66088654862,0.0,1.0
2023-12-05,25.2999,25.3466,25.28,25.28,2524,21.981258097274,22.0218323585613,21.963968422764,21.963968422764,2905.06336431759,0.0,1.0
2023-12-06,25.15,25.32,25.15,25.32,3924,21.8510208003368,21.998721537357,21.8510208003368,21.998721537357,4516.42973121324,0.0,1.0
2023-12-07,25.24,25.24,25.24,25.24,425,21.9292153081711,21.9292153081711,21.9292153081711,21.9292153081711,489.164789950463,0.0,1.0
2023-12-08,25.2698,25.29,25.26,25.28,2309,21.9551063785428,21.9726567014123,21.9465918654675,21.963968422764,2657.60352940147,0.0,1.0
2023-12-11,25.215,25.24,25.2,25.23,2599,21.9074946115504,21.9292153081711,21.8944621935781,21.9205270295228,2991.38656254414,0.0,1.0
2023-12-12,25.145,25.16,25.08,25.08,8531,21.8466766610127,21.8597090789851,21.7902028497991,21.7902028497991,9818.97605427627,0.0,1.0
2023-12-13,25.44,25.44,25.13,25.13,7279,22.102980881136,22.102980881136,21.8336442430404,21.8336442430404,8377.954131881,0.0,1.0
2023-12-14,25.61,25.734,25.582,25.582,2198,22.2506816181561,22.3584162733944,22.226354437941,22.226354437941,2529.84519602617,0.0,1.0
2023-12-15,25.47,25.51,25.4,25.4689,82167,22.1290457170807,22.1637988316737,22.068227766543,22.1280900064294,94572.2430490819,0.0,1.0
2023-12-18,25.5366,25.594,25.49,25.594,5952,22.186909652878,22.2367803723189,22.1464222743772,22.2367803723189,6850.60901125921,0.0,1.0
2023-12-19,25.5744,25.6,25.56,25.56,4882,22.2197513461684,22.2419933395079,22.2072402249149,22.2072402249149,5619.06471656039,0.0,1.0
2023-12-20,25.5663,25.65,25.5663,25.64,18206,22.2127138404633,22.2854347327491,22.2127138404633,22.2767464541009,20954.6686255015,0.0,1.0
2023-12-21,25.6599,25.69,25.655,25.69,28079,22.2940361286109,22.3201878473421,22.2897788720732,22.3201878473421,32318.2544400449,0.0,1.0
2023-12-22,25.69,25.705,25.6603,25.68,38021,22.3201878473421,22.3332202653145,22.2943836597568,22.3114995686938,43761.2575969567,0.0,1.0
2023-12-26,25.59,25.605,25.5201,25.55,27419,22.3752975988079,22.3884132480452,22.3141786733622,22.3403225341752,31358.3409070448,0.16343,1.0
2023-12-27,25.6298,25.66,25.618,25.618,2215,22.4100977881175,22.4365039619152,22.3997801440508,22.3997801440508,2533.2333458224,0.0,1.0
2023-12-28,25.64,25.665,25.62,25.63,9428,22.4190164295989,22.4408758449943,22.4015288972825,22.4102726634407,10782.5390448819,0.0,1.0
2023-12-29,25.66,25.67,25.63,25.63,2933,22.4365039619152,22.4452477280734,22.4102726634407,22.4102726634407,3354.38979832826,0.0,1.0
2024-01-02,25.49,25.58,25.485,25.58,13534,22.287859937226,22.3665538326497,22.2834880541469,22.3665538326497,15478.4560281536,0.0,1.0
2024-01-03,25.519,25.55,25.451,25.48,26764,22.3132168590848,22.3403225341752,22.2537592492091,22.2791161710678,30609.2357867226,0.0,1.0
2024-01-04,25.575,25.61,25.575,25.583,792,22.3621819495706,22.3927851311243,22.3621819495706,22.3691769624972,905.788176023178,0.0,1.0
2024-01-05,25.65,25.71,25.61,25.635,6656,22.427760195757,22.4802227927062,22.3927851311243,22.4146445465198,7612.28042880086,0.0,1.0
2024-01-08,25.6477,25.735,25.57,25.6055,18819,22.4257491295407,22.5020822081017,22.3578100664915,22.3888504363531,21522.7622280052,0.0,1.0
2024-01-09,25.6723,25.7,25.5672,25.635,253622,22.4472587942898,22.471479026548,22.3553618119672,22.4146445465198,290060.364620392,0.0,1.0
2024-01-10,25.69,25.72,25.65,25.67,26525,22.4627352603898,22.4889665588644,22.427760195757,22.4452477280734,30335.8981932005,0.0,1.0
2024-01-11,25.7249,25.7261,25.65,25.68,41675,22.4932510042819,22.4943002562209,22.427760195757,22.4539914942316,47662.528075462,0.0,1.0
2024-01-12,25.795,25.85,25.74,25.84,108974,22.5545448050508,22.6026355189208,22.5064540911808,22.5938917527627,124630.505926704,0.0,1.0
2024-01-16,25.7095,25.778,25.68,25.74,61899,22.4797856043983,22.5396804025819,22.4539914942316,22.5064540911808,70792.1493783568,0.0,1.0
2024-01-17,25.64,25.66,25.58,25.63,12358,22.4190164295989,22.4365039619152,22.3665538326497,22.4102726634407,14133.4978273919,0.0,1.0
2024-01-18,25.7,25.755,25.681,25.72,14466,22.471479026548,22.519569740418,22.4548658708474,22.4889665588644,16544.3582756961,0.0,1.0
2024-01-19,25.6702,25.6796,25.58,25.6365,39256,22.4454226033966,22.4536417435853,22.3665538326497,22.4159561114435,44895.9856539973,0.0,1.0
2024-01-22,25.71,25.71,25.59,25.685,25274,22.4802227927062,22.4802227927062,22.3752975988079,22.4583633773107,28905.164596982,0.0,1.0
2024-01-23,25.69,25.698,25.61,25.63,29033,22.4627352603898,22.4697302733164,22.3927851311243,22.4102726634407,33204.2274172739,0.0,1.0
2024-01-24,25.73,25.74,25.73,25.74,5759,22.4977103250226,22.5064540911808,22.4977103250226,22.5064540911808,6586.40669913822,0.0,1.0
2024-01-25,25.8,25.82,25.75,25.75,1436,22.5589166881299,22.5764042204463,22.5151978573389,22.5151978573389,1642.31290501172,0.0,1.0
2024-01-26,25.595,25.605,25.49,25.58,9772,22.5108259742598,22.5196209834313,22.4184783779599,22.4976334605027,11110.8468559082,0.15,1.0
2024-01-29,25.62,25.62,25.54,25.605,1743,22.5328134971884,22.5328134971884,22.462453423817,22.5196209834313,1981.80577874006,0.0,1.0
2024-01-30,25.5,25.615,25.4817,25.585,11443,22.4272733871313,22.5284159926027,22.4111785203476,22.5020309650884,13010.7880241667,0.0,1.0
2024-01-31,25.51,25.5889,25.4889,25.57,5825,22.4360683963027,22.5054610186653,22.417510926951,22.4888384513313,6623.07438965053,0.0,1.0
2024-02-01,25.595,25.645,25.59,25.64,6349,22.5108259742598,22.554801020117,22.5064284696741,22.5504035155313,7218.86683259935,0.0,1.0
2024-02-02,25.49,25.53,25.39,25.41,40936,22.4184783779599,22.4536584146456,22.3305282862457,22.3481183045885,46544.5790926581,0.0,1.0
2024-02-05,25.395,25.414,25.35,25.4129,2865,22.3349257908314,22.3516363082571,22.29534824956,22.3506688572482,3257.52929207703,0.0,1.0
2024-02-06,25.4904,25.51,25.47,25.47,23113,22.4188301783268,22.4360683963027,22.400888359617,22.400888359617,26279.6769730458,0.0,1.0
2024-02-07,25.445,25.5063,25.4279,25.49,5460,22.3789008366885,22.4328142429093,22.3638613710054,22.4184783779599,6208.06629484838,0.0,1.0
2024-02-08,25.525,25.53,25.47,25.4737,5053,22.4492609100599,22.4536584146456,22.400888359617,22.4041425130105,5745.30384393202,0.0,1.0
2024-02-09,25.54,25.545,25.471,25.51,5522,22.462453423817,22.4668509284027,22.4017678605342,22.4360683963027,6278.5608205408,0.0,1.0
2024-02-12,25.59,25.6,25.5542,25.56,28206,22.5064284696741,22.5152234788456,22.4749423368404,22.4800434421599,32070.4611561344,0.0,1.0
2024-02-13,25.37,25.39,25.34,25.3406,41360,22.3129382679028,22.3305282862457,22.2865532403885,22.2870809409388,47026.6706877159,0.0,1.0
2024-02-14,25.56,25.6173,25.44,25.51,11447,22.4800434421599,22.5304388447121,22.3745033321028,22.4360683963027,13015.3360580823,0.0,1.0
2024-02-15,25.57,25.58,25.49,25.49,2622,22.4888384513313,22.4976334605027,22.4184783779599,22.4184783779599,2981.23623170191,0.0,1.0
2024-02-16,25.5,25.5,25.45,25.47,9726,22.4272733871313,22.4272733871313,22.3832983412742,22.400888359617,11058.5444658783,0.0,1.0
2024-02-20,25.55,25.555,25.49,25.49,5147,22.4712484329884,22.4756459375742,22.4184783779599,22.4184783779599,5852.18264094957,0.0,1.0
2024-02-21,25.6,25.605,25.59,25.598,2222,22.5152234788456,22.5196209834313,22.5064284696741,22.5134644770113,2526.43284013793,0.0,1.0
2024-02-22,25.6,25.61,25.56,25.59,11090,22.5152234788456,22.524018488017,22.4800434421599,22.5064284696741,12609.4240311114,0.0,1.0
2024-02-23,25.6,25.605,25.5134,25.59,9360,22.5152234788456,22.5196209834313,22.439058699421,22.5064284696741,10642.3993625972,0.0,1.0
2024-02-26,25.42,25.445,25.35,25.41,13263,22.4888384513313,22.5109557196745,22.4269100999704,22.479991543994,14991.6795716073,0.15,1.0
2024-02-27,25.45,25.46,25.435,25.435,12548,22.5153791733431,22.5242260806804,22.5021088123372,22.5021088123372,14183.4875416217,0.0,1.0
2024-02-28,25.57,25.58,25.4,25.4,23276,22.6215420613903,22.6303889687276,22.4711446366568,22.4711446366568,26309.7590069163,0.0,1.0
2024-02-29,25.6199,25.62,25.51,25.51,6879,22.6656881290032,22.6657765980766,22.5684606173667,22.5684606173667,7775.59856541407,0.0,1.0
2024-03-01,25.75,25.76,25.635,25.635,15825,22.7807863934611,22.7896333007984,22.6790469590825,22.6790469590825,17887.6068175138,0.0,1.0
2024-03-04,25.6633,25.665,25.64,25.66,9365,22.704083706847,22.7055876810943,22.6834704127512,22.7011642274257,10585.6200850563,0.0,1.0
2024-03-05,25.58,25.585,25.5,25.57,14901,22.6303889687276,22.6348124223962,22.5596137100294,22.6215420613903,16843.1740403016,0.0,1.0
2024-03-06,25.5,25.66,25.5,25.61,16540,22.5596137100294,22.7011642274257,22.5596137100294,22.6569296907394,18695.7988474994,0.0,1.0
2024-03-07,25.52,25.53,25.48,25.48,17851,22.577307524704,22.5861544320412,22.5419198953549,22.5419198953549,20177.6726255569,0.0,1.0
2024-03-08,25.585,25.63,25.51,25.61,21497,22.6348124223962,22.6746235054139,22.5684606173667,22.6569296907394,24298.8868092318,0.0,1.0
2024-03-11,25.47,25.618,25.47,25.56,67646,22.5330729880176,22.6640072166092,22.5330729880176,22.612695154053,76462.8784061636,0.0,1.0
2024-03-12,25.47,25.558,25.47,25.558,30374,22.5330729880176,22.6109257725856,22.5330729880176,22.6109257725856,34332.9017045918,0.0,1.0
2024-03-13,25.3925,25.45,25.33,25.42,70084,22.4645094561538,22.5153791733431,22.4092162852959,22.4888384513313,79218.643677639,0.0,1.0
2024-03-14,25.42,25.425,25.35,25.3513,9879,22.4888384513313,22.4932619049999,22.4269100999704,22.4280601979243,11166.6140758432,0.0,1.0
2024-03-15,25.43,25.45,25.43,25.438,4098,22.4976853586686,22.5153791733431,22.4976853586686,22.5047628845384,4632.12718724622,0.0,1.0
2024-03-18,25.49,25.5,25.45,25.45,2786,22.5507668026922,22.5596137100294,22.5153791733431,22.5153791733431,3149.1230706852,0.0,1.0
2024-03-19,25.55,25.565,25.52,25.52,7323,22.6038482467158,22.6171186077217,22.577307524704,22.577307524704,8277.46886095755,0.0,1.0
2024-03-20,25.51,25.535,25.34,25.53,38100,22.5684606173667,22.5905778857099,22.4180631926332,22.5861544320412,43065.8969824503,0.0,1.0
2024-03-21,25.21,25.37,25.21,25.33,15308,22.3030533972487,22.444603914645,22.3030533972487,22.4092162852959,17303.2218112165,0.0,1.0
2024-03-22,25.2699,25.32,25.18,25.32,5209,22.3560463721989,22.4003693779586,22.2765126752369,22.4003693779586,5887.9332646085,0.0,1.0
2024-03-25,25.1294,25.2001,25.11,25.2,3736,22.3644509341693,22.4273719223762,22.3471854862031,22.4272829252217,4197.88702509844,0.15,1.0
2024-03-26,25.1016,25.17,25.1016,25.17,4356,22.339709725228,22.4005837788822,22.339709725228,22.4005837788822,4894.53851213297,0.0,1.0
2024-03-27,25.205,25.22,25.1469,25.18,16368,22.431732782945,22.4450823561148,22.3800254362007,22.4094834943287,18391.5992577118,0.0,1.0
2024-03-28,25.14,25.16,25.12,25.15,17353,22.3738846325426,22.3916840634357,22.3560852016496,22.3827843479891,19498.3762169522,0.0,1.0
2024-04-01,25.13,25.2,25.1117,25.2,6485,22.3649849170961,22.4272829252217,22.348698437829,22.4272829252217,7286.74982809512,0.0,1.0
2024-04-02,25.13,25.16,25.13,25.145,8833,22.3649849170961,22.3916840634357,22.3649849170961,22.3783344902659,9925.03642738076,0.0,1.0
2024-04-03,25.28,25.29,25.28,25.28,2298,22.4984806487939,22.5073803642404,22.4984806487939,22.4984806487939,2582.10502775059,0.0,1.0
2024-04-04,25.27,25.275,25.24,25.24,4247,22.4895809333473,22.4940307910706,22.4628817870078,22.4628817870078,4772.06268618659,0.0,1.0
2024-04-05,25.31,25.31,25.275,25.28,3536,22.5251797951334,22.5251797951334,22.4940307910706,22.4984806487939,3973.16073895827,0.0,1.0
2024-04-08,25.32,25.33,25.27,25.27,24315,22.5340795105799,22.5429792260264,22.4895809333473,22.4895809333473,27321.0982374916,0.0,1.0
2024-04-09,25.3,25.31,25.28,25.3,1143,22.5162800796869,22.5251797951334,22.4984806487939,22.5162800796869,1284.31072529109,0.0,1.0
2024-04-10,25.07,25.19,25.034,25.19,1666,22.311586624417,22.4183832097752,22.2795476488096,22.4183832097752,1871.96996354764,0.0,1.0
2024-04-11,25.16,25.17,25.0893,25.1,1676,22.3916840634357,22.4005837788822,22.3287630752288,22.3382857707566,1883.20627785465,0.0,1.0
2024-04-12,25.12,25.18,25.1096,25.17,5981,22.3560852016496,22.4094834943287,22.3468294975852,22.4005837788822,6720.43958702188,0.0,1.0
2024-04-15,25.1,25.2,25.1,25.1552,3658,22.3382857707566,22.4272829252217,22.3382857707566,22.3874122000213,4110.24377350376,0.0,1.0
2024-04-16,25.1191,25.16,25.1191,25.16,768,22.3552842272594,22.3916840634357,22.3552842272594,22.3916840634357,862.948938778266,0.0,1.0
2024-04-17,25.1599,25.19,25.12,25.1899,5259,22.3915950662812,22.4183832097752,22.3560852016496,22.4182942126207,5909.17769405585,0.0,1.0
2024-04-18,25.115,25.15,25.0701,25.105,1469,22.3516353439263,22.3827843479891,22.3116756215715,22.3427356284798,1650.61457169958,0.0,1.0
2024-04-19,25.16,25.165,25.14,25.14,905,22.3916840634357,22.3961339211589,22.3738846325426,22.3738846325426,1016.88644478428,0.0,1.0
2024-04-22,25.19,25.2,25.08,25.08,1636,22.4183832097752,22.4272829252217,22.3204863398635,22.3204863398635,1838.26102062662,0.0,1.0
2024-04-23,25.19,25.24,25.16,25.16,1683,22.4183832097752,22.4628817870078,22.3916840634357,22.3916840634357,1891.07169786956,0.0,1.0
2024-04-24,25.18,25.2,25.18,25.2,3982,22.4094834943287,22.4272829252217,22.4094834943287,22.4272829252217,4474.30035705085,0.0,1.0
2024-04-25,24.98,24.98,24.98,24.98,575,22.3649849170961,22.3649849170961,22.3649849170961,22.3649849170961,642.23159788587,0.15,1.0
2024-04-26,24.95,24.97,24.89,24.93,4989,22.33812544762,22.3560317606041,22.2844065086678,22.320219134636,5572.33642061322,0.0,1.0
2024-04-29,24.93,25.0,24.93,24.93,6845,22.320219134636,22.3828912300802,22.320219134636,22.320219134636,7645.34832613698,0.0,1.0
2024-04-30,24.73,24.83,24.73,24.77,14113,22.1411560047953,22.2306875697156,22.1411560047953,22.1769686307634,15763.1557234144,0.0,1.0
2024-05-01,24.9371,25.01,24.865,24.88,3316,22.3265758757453,22.3918443865722,22.2620236174377,22.2754533521758,3703.72170189486,0.0,1.0
2024-05-02,25.06,25.065,25.0,25.0,953,22.4366101690324,22.4410867472784,22.3828912300802,22.3828912300802,1064.42906571345,0.0,1.0
2024-05-03,25.1243,25.14,25.08,25.14,5604,22.4941789652761,22.5082354209686,22.4545164820164,22.5082354209686,6259.24499922159,0.0,1.0
2024-05-06,25.08,25.135,25.0503,25.135,2496,22.4545164820164,22.5037588427226,22.4279256072351,22.5037588427226,2787.84359708371,0.0,1.0
2024-05-07,25.035,25.12,25.035,25.05,8245,22.4142272778023,22.4903291079846,22.4142272778023,22.4276570125403,9209.04265142433,0.0,1.0
2024-05-08,25.06,25.1,25.03,25.09,59828,22.4366101690324,22.4724227950005,22.4097506995563,22.4634696385085,66823.3600666361,0.0,1.0
2024-05-09,25.0661,25.08,24.97,25.011,65433,22.4420715944925,22.4545164820164,22.3560317606041,22.3927397022214,73083.7219903758,0.0,1.0
2024-05-10,25.04,25.06,25.025,25.06,57826,22.4187038560483,22.4366101690324,22.4052741213103,22.4366101690324,64587.2771814753,0.0,1.0
2024-05-13,25.0284,25.09,25.0231,25.09,867,22.4083181945175,22.4634696385085,22.4035730215768,22.4634696385085,968.373557160087,0.0,1.0
2024-05-14,25.095,25.099,25.01,25.06,70111,22.4679462167545,22.4715274793513,22.3918443865722,22.4366101690324,78308.6948858715,0.0,1.0
2024-05-15,25.2,25.212,25.15,25.19,5067,22.5619543599208,22.5726981477113,22.5171885774607,22.5530012034288,5659.45653302209,0.0,1.0
2024-05-16,25.175,25.2,25.17,25.2,8944,22.5395714686907,22.5619543599208,22.5350948904447,22.5619543599208,9989.77288954995,0.0,1.0
2024-05-17,25.1417,25.185,25.135,25.14,4900,22.5097574575723,22.5485246251828,22.5037588427226,22.5082354209686,5472.93013850566,0.0,1.0
2024-05-20,25.095,25.149,25.08,25.09,4652,22.4679462167545,22.5162932618115,22.4545164820164,22.4634696385085,5195.93285802619,0.0,1.0
2024-05-21,25.12,25.13,25.07,25.12,4441,22.4903291079846,22.4992822644766,22.4455633255244,22.4903291079846,4960.26178471503,0.0,1.0
2024-05-22,24.9254,25.05,24.9254,25.05,221,22.3161006826496,22.4276570125403,22.3161006826496,22.4276570125403,246.840318491786,0.0,1.0
2024-05-23,24.95,24.98,24.83,24.98,1245,22.33812544762,22.3649849170961,22.2306875697156,22.3649849170961,1390.57102498767,0.0,1.0
2024-05-24,24.69,24.73,24.69,24.73,1321,22.2396407262077,22.2756709258451,22.2396407262077,22.2756709258451,1466.54752212634,0.15,1.0
2024-05-28,24.665,24.7232,24.65,24.6501,2475,22.2171218514343,22.2695457919067,22.2036105265702,22.2037006020693,2747.69501685291,0.0,1.0
2024-05-29,24.5696,24.589,24.565,24.575,878,22.131189825299,22.1486644721231,22.1270463523407,22.13605390225,974.737868604792,0.0,1.0
2024-05-30,24.605,24.64,24.605,24.61,3726,22.1630765519781,22.1946029766609,22.1630765519781,22.1675803269328,4136.52995264403,0.0,1.0
2024-05-31,24.7246,24.73,24.63,24.63,836,22.270806848894,22.2756709258451,22.1855954267515,22.1855954267515,928.110316803654,0.0,1.0
2024-06-03,24.7731,24.8,24.7731,24.785,1064,22.3144934659544,22.3387237752106,22.3144934659544,22.3252124503466,1181.23131229556,0.0,1.0
2024-06-04,24.82,24.87,24.8,24.8,5047,22.3567388750293,22.4017766245761,22.3387237752106,22.3387237752106,5603.07747477038,0.0,1.0
2024-06-05,24.93,24.93,24.82,24.82,12999,22.4558219240323,22.4558219240323,22.3567388750293,22.3567388750293,14431.2272824529,0.0,1.0
2024-06-06,24.89,24.89,24.885,24.89,1190,22.4197917243948,22.4197917243948,22.4152879494402,22.4197917243948,1321.11396769898,0.0,1.0
2024-06-07,24.72,24.74,24.705,24.73,10503,22.2666633759357,22.2846784757545,22.2531520510717,22.2756709258451,11660.2184896995,0.0,1.0
2024-06-10,24.69,24.72,24.6717,24.6717,8688,22.2396407262077,22.2666633759357,22.2231569098735,22.2231569098735,9645.24214400732,0.0,1.0
2024-06-11,24.7356,24.755,24.71,24.75,1712,22.2807151537943,22.2981898006185,22.2576558260264,22.2936860256638,1900.62782579887,0.0,1.0
2024-06-12,24.89,24.98,24.89,24.93,6459,22.4197917243948,22.5008596735791,22.4197917243948,22.4558219240323,7170.65135913254,0.0,1.0
2024-06-13,24.94,24.96,24.9097,24.91,5902,22.4648294739416,22.4828445737604,22.4375365977163,22.4378068242136,6552.28120786503,0.0,1.0
2024-06-14,24.8968,24.95,24.8968,24.95,10033,22.4259168583332,22.473837023851,22.4259168583332,22.473837023851,11138.4339814486,0.0,1.0
2024-06-17,24.9391,24.97,24.91,24.96,62163,22.4640187944498,22.4918521236697,22.4378068242136,22.4828445737604,69012.1072051022,0.0,1.0
2024-06-18,25.015,25.0399,24.97,25.02,16118,22.5323860982618,22.5548148975361,22.4918521236697,22.5368898732165,17893.8780935901,0.0,1.0
2024-06-20,24.9991,25.0199,24.97,24.98,11091,22.518064093906,22.5367997977174,22.4918521236697,22.5008596735791,12313.0042149154,0.0,1.0
2024-06-21,25.03,25.04,24.98,25.03,7884,22.5458974231259,22.5549049730352,22.5008596735791,22.5458974231259,8752.65758095692,0.0,1.0
2024-06-24,25.02,25.03,24.99,24.99,6391,22.5368898732165,22.5458974231259,22.5098672234884,22.5098672234884,7095.15913240687,0.0,1.0
2024-06-25,24.7989,24.8,24.7725,24.7725,1798,22.472846193361,22.4738430170432,22.448922424988,22.448922424988,1984.10213892589,0.15,1.0
2024-06-26,24.7203,24.75,24.71,24.75,16665,22.4016186102505,22.4285328496701,22.3922847157716,22.4285328496701,18389.9122053392,0.0,1.0
2024-06-27,24.744,24.78,24.71,24.75,3729,22.4230956295853,22.4557189500939,22.3922847157716,22.4285328496701,4114.97045386799,0.0,1.0
2024-06-28,24.7379,24.78,24.65,24.78,10729,22.4175677891658,22.4557189500939,22.337912514924,22.4557189500939,11839.5060336684,0.0,1.0
2024-07-01,24.7251,24.7251,24.682,24.72,499,22.4059683863183,22.4059683863183,22.3669110220427,22.4013467492463,550.64903633149,0.0,1.0
2024-07-02,24.78,24.78,24.7,24.7,1753,22.4557189500939,22.4557189500939,22.383222682297,22.383222682297,1934.4444101986,0.0,1.0
2024-07-03,24.825,24.87,24.8149,24.87,1821,22.4964981007297,22.5372772513655,22.4873454469204,22.5372772513655,2009.48275583095,0.0,1.0
2024-07-05,24.94,24.95,24.85,24.85,4401,22.6007114856878,22.6097735191624,22.5191531844162,22.5191531844162,4856.52586952882,0.0,1.0
2024-07-08,24.77,24.84,24.77,24.835,1825,22.4466569166193,22.5100911509416,22.4466569166193,22.5055601342043,2013.89677616226,0.0,1.0
2024-07-09,24.83,24.83,24.78,24.8,561,22.501029117467,22.501029117467,22.4557189500939,22.4738430170432,619.066351466866,0.0,1.0
2024-07-10,24.85,24.87,24.85,24.87,732,22.5191531844162,22.5372772513655,22.5191531844162,22.5372772513655,807.765720630563,0.0,1.0
2024-07-11,25.06,25.06,24.91,24.93,19184,22.7094558873831,22.7094558873831,22.5735253852639,22.5916494522132,21169.6415089846,0.0,1.0
2024-07-12,25.094,25.1,24.99,25.1,11009,22.7402668011968,22.7457040212816,22.6460216530608,22.7457040212816,12148.4874568605,0.0,1.0
2024-07-15,25.1303,25.18,25.09,25.11,27597,22.7731619827097,22.8182002890785,22.736641987807,22.7547660547562,30453.4297708219,0.0,1.0
2024-07-16,25.1,25.108,25.02,25.09,186628,22.7457040212816,22.7529536480613,22.6732077534847,22.736641987807,205944.946598143,0.0,1.0
2024-07-17,25.0126,25.11,25.0,25.0804,71875,22.6665018487135,22.7547660547562,22.6550836865355,22.7279424356714,79314.4278283081,0.0,1.0
2024-07-18,25.0003,25.099,24.995,25.07,27647,22.6553555475397,22.7447978179341,22.6505526697982,22.7185179208578,30508.6050249633,0.0,1.0
2024-07-19,25.0269,25.078,25.0269,25.078,830,22.6794605565822,22.7257675476374,22.6794605565822,22.7257675476374,915.909218747767,0.0,1.0
2024-07-22,25.025,25.08,24.9917,25.015,22714,22.677738770222,22.7275799543324,22.6475621987515,22.6686767367474,25065.0144513696,0.0,1.0
2024-07-23,24.9886,25.03,24.95,25.02,122104,22.6447529683744,22.6822697869593,22.6097735191624,22.6732077534847,134742.384633708,0.0,1.0
2024-07-24,25.01,25.12,25.01,25.095,38584,22.6641457200101,22.7638280882308,22.6641457200101,22.7411730045443,42577.6401158601,0.0,1.0
2024-07-25,25.0,25.11,25.0,25.0916,1876,22.6550836865355,22.7547660547562,22.6550836865355,22.7380919131629,2070.17553538652,0.0,1.0
2024-07-26,24.9634,25.004,24.93,24.975,2293,22.7669091796122,22.8039368486273,22.7364479937722,22.7774885136165,2514.22253887934,0.16,1.0
2024-07-29,24.99,25.01,24.93,25.005,4102,22.791168686898,22.8094089179399,22.7364479937722,22.8048488601794,4497.75004556609,0.0,1.0
2024-07-30,25.0825,25.16,24.97,24.97,3891,22.8755297554669,22.9462106507544,22.772928455856,22.772928455856,4266.39332698628,0.0,1.0
2024-07-31,25.23,25.24,24.99,25.11,6308,23.0100514594012,23.0191715749222,22.791168686898,22.9006100731496,6916.57905593148,0.0,1.0
2024-08-01,25.25,25.31,25.2,25.2095,18139,23.0282916904431,23.0830123835689,22.9826911128383,22.9913552225832,19889.0024564904,0.0,1.0
2024-08-02,25.32,25.335,25.268,25.28,12563,23.0921324990899,23.1058126723714,23.0447078983809,23.055652037006,13775.0448128832,0.0,1.0
2024-08-05,25.39,25.508,25.285,25.34,99896,23.1559733077367,23.2635906708841,23.0602120947665,23.1103727301318,109533.700280807,0.0,1.0
2024-08-06,25.52,25.57,25.3,25.3,15849,23.2745348095093,23.3201353871141,23.073892268048,23.073892268048,17378.0693496287,0.0,1.0
2024-08-07,25.5452,25.57,25.54,25.555,1541,23.2975175006221,23.3201353871141,23.2927750405512,23.3064552138326,1689.6715797702,0.0,1.0
2024-08-08,25.6201,25.6201,25.55,25.56,4960,23.3658271658741,23.3658271658741,23.3018951560722,23.3110152715931,5438.52760263478,0.0,1.0
2024-08-09,25.4629,25.5384,25.4629,25.52,1595,23.2224589498845,23.2913158220678,23.2224589498845,23.2745348095093,1748.88135608921,0.0,1.0
2024-08-12,25.5,25.518,25.4501,25.4506,3268,23.2562945784673,23.2727107864051,23.2107852020177,23.2112412077937,3583.28794463921,0.0,1.0
2024-08-13,25.5111,25.54,25.4701,25.5,22086,23.2664179066956,23.2927750405512,23.2290254330596,23.2562945784673,24216.7985144741,0.0,1.0
2024-08-14,25.42,25.425,25.39,25.39,4600,23.1833336542996,23.1878937120601,23.1559733077367,23.1559733077367,5043.79576050805,0.0,1.0
2024-08-15,25.32,25.3883,25.29,25.38,17164,23.0921324990899,23.1544228880981,23.064772152527,23.1468531922157,18819.9370507305,0.0,1.0
2024-08-16,25.3543,25.37,25.288,25.338,7631,23.1234144953268,23.1377330766947,23.0629481294228,23.1085487070276,8367.21857574718,0.0,1.0
2024-08-19,25.24,25.2782,25.19,25.2538,55267,23.0191715749222,23.0540104162123,22.9735709973173,23.0317573343411,60599.0131078257,0.0,1.0
2024-08-20,25.23,25.25,25.17,25.23,35998,23.0100514594012,23.0282916904431,22.9553307662754,23.0100514594012,39470.9912579933,0.0,1.0
2024-08-21,25.34,25.37,25.27,25.29,3763,23.1103727301318,23.1377330766947,23.0465319214851,23.064772152527,4126.04422756345,0.0,1.0
2024-08-22,25.365,25.381,25.279,25.34,13780,23.1331730189343,23.1477652037678,23.0547400254539,23.1103727301318,15109.4577347393,0.0,1.0
2024-08-23,25.52,25.541,25.4,25.4,17059,23.2745348095093,23.2936870521033,23.1650934232576,23.1650934232576,18704.8069301102,0.0,1.0
2024-08-26,25.4519,25.531,25.42,25.46,33857,23.2124268228115,23.2845669365823,23.1833336542996,23.2198141163834,37123.4332746785,0.0,1.0
2024-08-27,25.31,25.351,25.25,25.31,23854,23.2289342319044,23.2665630862508,23.1738676157877,23.2289342319044,25991.0650214322,0.16,1.0
2024-08-28,25.295,25.35,25.24,25.31,23520,23.2151675778752,23.2656453093156,23.1646898464349,23.2289342319044,25627.1421691996,0.0,1.0
2024-08-29,25.345,25.41,25.28,25.398,14212,23.2610564246392,23.3207119254323,23.2014009238461,23.3096986022089,15485.2442393139,0.0,1.0
2024-08-30,25.33,25.37,25.259,25.32,41005,23.24728977061,23.2840008480211,23.1821276082052,23.2381120012572,44678.6124425181,0.0,1.0
2024-09-03,25.26,25.3,25.189,25.27,24073,23.1830453851405,23.2197564625516,23.1178832227357,23.1922231544933,26229.6850952015,0.0,1.0
2024-09-04,25.2545,25.33,25.23,25.26,30972,23.1779976119964,23.24728977061,23.1555120770821,23.1830453851405,33746.7622136245,0.0,1.0
2024-09-05,25.3245,25.341,25.25,25.31,14504,23.242241997466,23.2573853168981,23.1738676157877,23.2289342319044,15803.404337673,0.0,1.0
2024-09-06,25.415,25.4205,25.305,25.34,40330,23.3253008101087,23.3303485832527,23.224345347228,23.2564675399628,43943.1396124071,0.0,1.0
2024-09-09,25.47,25.585,25.37,25.393,44662,23.375778541549,23.4813228891061,23.2840008480211,23.3051097175325,48663.2407976526,0.0,1.0
2024-09-10,25.44,25.48,25.315,25.4,145877,23.3482452334907,23.3849563109018,23.2335231165808,23.3115341560795,158946.029686068,0.0,1.0
2024-09-11,25.52,25.54,25.31,25.339,50285,23.4216673883129,23.4400229270185,23.2289342319044,23.2555497630275,54790.0018698215,0.0,1.0
2024-09-12,25.43,25.48,25.38,25.39,6188,23.3390674641379,23.3849563109018,23.2931786173739,23.3023563867267,6742.37907070605,0.0,1.0
2024-09-13,25.45,25.51,25.385,25.385,5596,23.3574230028434,23.4124896189602,23.2977675020503,23.2977675020503,6097.34215896432,0.0,1.0
2024-09-16,25.44,25.46,25.2693,25.2693,5411,23.3482452334907,23.3666007721962,23.1915807106386,23.1915807106386,5895.768124045,0.0,1.0
2024-09-17,25.46,25.51,25.4,25.4,7781,23.3666007721962,23.4124896189602,23.3115341560795,23.3115341560795,8478.09494976793,0.0,1.0
2024-09-18,25.47,25.54,25.36,25.4,53254,23.375778541549,23.4400229270185,23.2748230786684,23.3115341560795,58024.9927329316,0.0,1.0
2024-09-19,25.6,25.7,25.59,25.59,10520,23.4950895431352,23.5868672366631,23.4859117737825,23.4859117737825,11462.4802559515,0.0,1.0
2024-09-20,25.5,25.58,25.44,25.44,29850,23.4033118496074,23.4767340044297,23.3482452334907,23.3482452334907,32524.2429315733,0.0,1.0
2024-09-23,25.5,25.53,25.47,25.47,18572,23.4033118496074,23.4308451576657,23.375778541549,23.375778541549,20235.8539271417,0.0,1.0
2024-09-24,25.6,25.65,25.52,25.52,39936,23.4950895431352,23.5409783898992,23.4216673883129,23.4216673883129,43513.841397498,0.0,1.0
2024-09-25,25.39,25.47,25.3255,25.43,69499,23.4492006963713,23.5230855351153,23.389631045134,23.4861431157433,75251.1624105407,0.16,1.0
2024-09-26,25.3232,25.435,25.28,25.38,38153,23.3875068560201,23.4907609181648,23.3476090430983,23.4399650915283,41310.7756866912,0.0,1.0
2024-09-27,25.42,25.44,25.3219,25.38,21871,23.4769075109003,23.4953787205863,23.3863062273905,23.4399650915283,23681.1777591179,0.0,1.0
2024-09-30,25.33,25.42,25.275,25.2899,15253,23.3937870673133,23.4769075109003,23.3429912406768,23.3567522918929,16515.4315925118,0.0,1.0
2024-10-01,25.28,25.31,25.22,25.225,13752,23.3476090430983,23.3753158576273,23.2921954140403,23.2968132164618,14890.1996499195,0.0,1.0
2024-10-02,25.37,25.375,25.308,25.308,5823,23.4307294866853,23.4353472891068,23.3734687366587,23.3734687366587,6304.94710307455,0.0,1.0
2024-10-03,25.2896,25.3,25.25,25.29,9857,23.3564752237476,23.3660802527843,23.3199022285693,23.3568446479413,10672.8256216737,0.0,1.0
2024-10-04,25.11,25.17,25.11,25.15,10482,23.1906037607674,23.2460173898254,23.1906037607674,23.2275461801394,11349.5544452048,0.0,1.0
2024-10-07,25.025,25.1,24.84,25.03,19390,23.1121011196019,23.1813681559244,22.9412424300064,23.1167189220234,20994.8350212288,0.0,1.0
2024-10-08,25.07,25.11,24.991,25.05,9052,23.1536613413954,23.1906037607674,23.0807000631357,23.1351901317094,9801.19889696562,0.0,1.0
2024-10-09,25.01,25.07,25.01,25.07,21744,23.0982477123374,23.1536613413954,23.0982477123374,23.1536613413954,23543.6664621764,0.0,1.0
2024-10-10,25.135,25.18,25.0502,25.1,5508,23.2136927728749,23.2552529946684,23.1353748438062,23.1813681559244,5963.87577601487,0.0,1.0
2024-10-11,25.165,25.165,25.0506,25.0506,8195,23.2413995874039,23.2413995874039,23.135744268,23.135744268,8873.26833413976,0.0,1.0
2024-10-14,25.12,25.15,25.1158,25.14,2447,23.1998393656104,23.2275461801394,23.1959604115763,23.2183105752964,2649.52868988896,0.0,1.0
2024-10-15,25.52,25.52,25.33,25.45,3050,23.5692635593303,23.5692635593303,23.3937870673133,23.5046143254293,3302.43665883176,0.0,1.0
2024-10-16,25.3143,25.3143,25.3,25.3,868,23.3792871677098,23.3792871677098,23.3660802527843,23.3660802527843,939.840990119992,0.0,1.0
2024-10-17,25.33,25.35,25.295,25.32,16219,23.3937870673133,23.4122582769993,23.3614624503628,23.3845514624703,17561.3836621615,0.0,1.0
2024-10-18,25.215,25.219,25.18,25.18,9815,23.2875776116188,23.291271853556,23.2552529946684,23.2552529946684,10627.3494447324,0.0,1.0
2024-10-21,25.2,25.24,25.1576,25.19,10607,23.2737242043543,23.3106666237263,23.23456523982,23.2644885995114,11484.900209911,0.0,1.0
2024-10-22,25.07,25.16,25.07,25.15,11505,23.1536613413954,23.2367817849824,23.1536613413954,23.2275461801394,12457.2241835605,0.0,1.0
2024-10-23,25.075,25.15,25.075,25.11,2535,23.1582791438169,23.2275461801394,23.1582791438169,23.1906037607674,2744.81210824214,0.0,1.0
2024-10-24,25.1851,25.2,25.18,25.18,1036,23.2599631531383,23.2737242043543,23.2552529946684,23.2552529946684,1121.74569788515,0.0,1.0
2024-10-25,25.18,25.26,25.18,25.23,10396,23.2552529946684,23.3291378334123,23.2552529946684,23.3014310188833,11256.4365590869,0.0,1.0
2024-10-28,25.015,25.05,25.0,25.05,3469,23.2506351922469,23.2831665626937,23.2366931763411,23.2831665626937,3732.2436261413,0.16,1.0
2024-10-29,25.0,25.06,24.9699,24.97,1881,23.2366931763411,23.2924612399643,23.2087161977567,23.2088091445294,2023.73890480593,0.0,1.0
2024-10-30,24.95,25.0225,24.95,24.96,7364,23.1902197899884,23.2576062001998,23.1902197899884,23.1995144672589,7922.81408558793,0.0,1.0
2024-10-31,24.9,24.94,24.8501,24.8501,38035,23.1437464036357,23.1809251127178,23.0973659640557,23.0973659640557,40921.2701989866,0.0,1.0
2024-11-01,24.9393,25.0154,24.935,25.01,773,23.1802744853089,23.2510069793377,23.1762777740826,23.2459878536116,831.658784377984,0.0,1.0
2024-11-04,24.94,25.0,24.94,24.98,2261,23.1809251127178,23.2366931763411,23.1809251127178,23.2181038218,2432.57504719098,0.0,1.0
2024-11-05,24.95,24.9599,24.9018,24.91,4450,23.1902197899884,23.1994215204862,23.1454194455444,23.1530410809062,4787.68640424583,0.0,1.0
2024-11-06,25.04,25.05,24.91,25.01,16985,23.2738718854232,23.2831665626937,23.1530410809062,23.2459878536116,18273.899680026,0.0,1.0
2024-11-07,25.14,25.18,24.9701,25.1,14800,23.3668186581286,23.4039973672107,23.2089020913021,23.3296399490464,15923.091861312,0.0,1.0
2024-11-08,25.0,25.039,25.0,25.0,1199,23.2366931763411,23.2729424176961,23.2366931763411,23.2366931763411,1289.98561768331,0.0,1.0
2024-11-11,24.985,24.985,24.96,24.98,1079,23.2227511604352,23.2227511604352,23.1995144672589,23.2181038218,1160.87946745646,0.0,1.0
2024-11-12,24.945,24.97,24.865,24.94,13804,23.1855724513531,23.2088091445294,23.1112150331888,23.1809251127178,14851.5108144291,0.0,1.0
2024-11-13,25.06,25.07,24.98,24.98,6543,23.2924612399643,23.3017559172348,23.2181038218,23.2181038218,7039.5128411192,0.0,1.0
2024-11-14,25.0,25.0399,25.0,25.0399,3835,23.2366931763411,23.2737789386505,23.2366931763411,23.2737789386505,4126.0173843332,0.0,1.0
2024-11-15,25.0213,25.0297,25.0,25.02,17396,23.2564908389273,23.2642983678345,23.2366931763411,23.2552825308821,18716.0882445529,0.0,1.0
2024-11-18,25.085,25.0852,25.0201,25.0412,2737,23.3156979331406,23.315883826686,23.2553754776548,23.2749872466957,2944.6961097575,0.0,1.0
2024-11-19,25.125,25.13,25.08,25.129,1219,23.3528766422228,23.357523980858,23.3110505945053,23.356594513131,1311.50330938779,0.0,1.0
2024-11-20,25.0546,25.08,25.01,25.06,4381,23.2874421142382,23.3110505945053,23.2459878536116,23.2924612399643,4713.45036786539,0.0,1.0
2024-11-21,25.11,25.11,25.06,25.06,994,23.338934626317,23.338934626317,23.2924612399643,23.2924612399643,1069.42927771244,0.0,1.0
2024-11-22,25.12,25.16,25.11,25.1199,1870,23.3482293035875,23.3854080126696,23.338934626317,23.3481363568148,2011.90417436847,0.0,1.0
2024-11-25,25.0232,25.05,25.0,25.02,8714,23.3976769866667,23.4227360415935,23.3759840734466,23.3946848607053,9319.39375538257,0.15,1.0
2024-11-26,24.8866,24.98,24.8455,24.96,6358,23.2699506096894,23.3572832861878,23.2315204918727,23.3385824989291,6799.71373613981,0.0,1.0
2024-11-27,25.03,25.05,24.95,24.9695,5469,23.4040352543347,23.4227360415935,23.3292321052997,23.347465372877,5848.9516236157,0.0,1.0
2024-11-29,25.029,25.029,25.029,25.029,149,23.4031002149718,23.4031002149718,23.4031002149718,23.4031002149718,159.351580164333,0.0,1.0
2024-12-02,25.0451,25.12,24.96,25.12,7605,23.4181543487151,23.4881887969991,23.3385824989291,23.4881887969991,8133.34743053526,0.0,1.0
2024-12-03,24.975,25.07,24.91,25.0,7782,23.3526080893731,23.4414368288522,23.2918305307822,23.3759840734466,8322.6442740862,0.0,1.0
2024-12-04,24.96,24.96,24.95,24.95,1100,23.3385824989291,23.3385824989291,23.3292321052997,23.3292321052997,1176.42106161588,0.0,1.0
2024-12-05,24.9451,24.95,24.94,24.94,6098,23.3246504124213,23.3292321052997,23.3198817116703,23.3198817116703,6521.6505761215,0.0,1.0
2024-12-06,24.9794,24.9794,24.94,24.94,5449,23.3567222625701,23.3567222625701,23.3198817116703,23.3198817116703,5827.56214976812,0.0,1.0
2024-12-09,24.965,25.0199,24.94,24.95,2115,23.3432576957438,23.394591356769,23.3198817116703,23.3292321052997,2261.93685937963,0.0,1.0
2024-12-10,25.1619,25.378,25.1201,25.33,14910,23.5273669463062,23.7294289526371,23.4882823009354,23.6845470632161,15945.8527533571,0.0,1.0
2024-12-11,25.205,25.23,25.205,25.21,1989,23.5676671428488,23.5910431269223,23.5676671428488,23.5723423396635,2127.18317414,0.0,1.0
2024-12-12,25.1966,25.2099,25.1966,25.2,1004,23.5598128122002,23.5722488357272,23.5598128122002,23.5629919460342,1073.75158714759,0.0,1.0
2024-12-13,25.135,25.185,25.135,25.16,6558,23.5022143874432,23.5489663555901,23.5022143874432,23.5255903715166,7013.60847461542,0.0,1.0
2024-12-16,25.15,25.19,25.14,25.16,8070,23.5162399778873,23.5536415524048,23.5068895842579,23.5255903715166,8630.65269749105,0.0,1.0
2024-12-17,25.195,25.2257,25.12,25.12,3333,23.5583167492195,23.5870224576617,23.4881887969991,23.4881887969991,3564.55581669612,0.0,1.0
2024-12-18,24.9546,25.2393,24.9546,25.17,11436,23.3335332863692,23.5997389929976,23.3335332863692,23.534940765146,12230.5011460357,0.0,1.0
2024-12-19,24.995,25.05,24.99,25.04,6679,23.3713088766319,23.4227360415935,23.3666336798172,23.4133856479641,7143.01479139316,0.0,1.0
2024-12-20,25.0375,25.065,24.95,25.0,24612,23.4110480495568,23.4367616320375,23.3292321052997,23.3759840734466,26321.8865168091,0.0,1.0
2024-12-23,25.015,25.06,25.0055,25.06,7255,23.520915174702,23.5632274346604,23.5119825864885,23.5632274346604,7715.84879465896,0.14,1.0
2024-12-24,24.9902,24.9902,24.99,24.99,1459,23.4975964181026,23.4975964181026,23.4974083636139,23.4974083636139,1551.67793127601,0.0,1.0
2024-12-26,25.0,25.0098,24.97,24.97,3385,23.5068110880491,23.5160257579956,23.4786029147435,23.4786029147435,3600.02042314551,0.0,1.0
2024-12-27,24.91,24.9441,24.9,24.9,1726,23.4221865681321,23.4542498584562,23.4127838436969,23.4127838436969,1835.63818326415,0.0,1.0
2024-12-30,24.89,25.05,24.885,24.91,20607,23.4033811192617,23.5538247102252,23.3986797570441,23.4221865681321,21915.988437152,0.0,1.0
2024-12-31,25.1,25.155,25.0,25.07,12688,23.6008383324013,23.652553316795,23.5068110880491,23.5726301590957,13493.9613379232,0.0,1.0
2025-01-02,25.0948,25.17,25.05,25.05,5100,23.595948915695,23.6666574034479,23.5538247102252,23.5538247102252,5423.95986943636,0.0,1.0
2025-01-03,25.251,25.35,25.11,25.11,26800,23.7428194713731,23.8359064432818,23.6102410568365,23.6102410568365,28502.3773531166,0.0,1.0
2025-01-06,25.25,25.33,25.23,25.25,15111,23.7418791989296,23.8171009944114,23.7230737500592,23.7418791989296,16070.874036677,0.0,1.0
2025-01-07,25.17,25.2699,25.17,25.23,18161,23.6666574034479,23.7605906205557,23.6666574034479,23.7230737500592,19314.6147429085,0.0,1.0
2025-01-08,25.2084,25.23,25.17,25.17,8148,23.7027638652791,23.7230737500592,23.6666574034479,23.6666574034479,8665.57353258185,0.0,1.0
2025-01-10,25.145,25.15,25.1,25.15,14905,23.6431505923598,23.6478519545774,23.6008383324013,23.6478519545774,15851.7885988135,0.0,1.0
2025-01-13,25.0095,25.04,24.91,25.04,10388,23.5157436762626,23.54442198579,23.4221865681321,23.54442198579,11047.8617889617,0.0,1.0
2025-01-14,25.0992,25.13,25.0635,25.076,7543,23.6000861144465,23.629046505707,23.5665183882128,23.5782717937568,8022.14299905067,0.0,1.0
2025-01-15,25.255,25.3299,25.21,25.21,8344,23.7465805611472,23.817006967167,23.7042683011887,23.7042683011887,8874.0237550151,0.0,1.0
2025-01-16,25.2008,25.28,25.135,25.135,2612,23.6956177947083,23.7700873722353,23.6337478679246,23.6337478679246,2777.91827038584,0.0,1.0
2025-01-17,25.385,25.43,25.23,25.23,3736,23.8688159788051,23.9111282387636,23.7230737500592,23.7230737500592,3973.31648474788,0.0,1.0
2025-01-21,25.405,25.44,25.31,25.31,15217,23.8876214276755,23.9205309631988,23.7982955455409,23.7982955455409,16183.6073202379,0.0,1.0
2025-01-22,25.285,25.4,25.265,25.3,10764,23.7747887344529,23.8829200654579,23.7559832855824,23.7888928211057,11447.7458891398,0.0,1.0
2025-01-23,25.325,25.41,25.2665,25.27,13189,23.8123996321938,23.8923227898931,23.7573936942477,23.7606846478001,14026.7856309796,0.0,1.0
2025-01-24,25.3209,25.43,25.2951,25.43,22076,23.8085445151753,23.9111282387636,23.7842854861325,23.9111282387636,23478.3015838583,0.0,1.0
2025-01-27,25.3553,25.358,25.28,25.28,4440,23.8408898872325,23.84342862283,23.7700873722353,23.7700873722353,4722.0356510387,0.0,1.0
2025-01-28,25.365,25.385,25.28,25.28,6847,23.9816486720277,24.0005579160033,23.9012843851315,23.9012843851315,7241.96060809507,0.14,1.0
2025-01-29,25.335,25.34,25.28,25.28,3188,23.9532848060643,23.9580121170582,23.9012843851315,23.9012843851315,3371.89578189092,0.0,1.0
2025-01-30,25.375,25.4699,25.34,25.34,9192,23.9911032940155,24.0808276566796,23.9580121170582,23.9580121170582,9722.2289922024,0.0,1.0
2025-01-31,25.4052,25.59,25.37,25.37,12246,24.0196562524186,24.194377666753,23.9863759830216,23.9863759830216,12952.3951521443,0.0,1.0
2025-02-03,25.4192,25.46,25.33,25.33,8167,24.0328927232015,24.0714675809117,23.9485574950705,23.9485574950705,8638.10315266722,0.0,1.0
2025-02-04,25.5585,25.56,25.368,25.46,25050,24.1645956074914,24.1660138007896,23.9844850586241,24.0714675809117,26494.9778344942,0.0,1.0
2025-02-05,25.545,25.64,25.41,25.41,22455,24.1518318678079,24.2416507766919,24.0241944709728,24.0241944709728,23750.2885139148,0.0,1.0
2025-02-06,25.57,25.6499,25.51,25.53,29350,24.1754684227774,24.2510108524598,24.1187406908507,24.1376499348262,31043.0179418125,0.0,1.0
2025-02-07,25.575,25.63,25.5257,25.53,88158,24.1801957337713,24.2321961547041,24.1335844473715,24.1376499348262,93243.2836699933,0.0,1.0
2025-02-10,25.595,25.5995,25.59,25.59,554,24.1991049777469,24.2033595576414,24.194377666753,24.194377666753,585.956795221945,0.0,1.0
2025-02-11,25.5865,25.595,25.46,25.46,31402,24.1910685490573,24.1991049777469,24.0714675809117,24.0714675809117,33213.3849883746,0.0,1.0
2025-02-12,25.515,25.64,25.41,25.55,30552,24.1234680018446,24.2416507766919,24.0241944709728,24.1565591788018,32314.3538043698,0.0,1.0
2025-02-13,25.6405,25.68,25.49,25.49,10754,24.2421235077913,24.2794692646431,24.0998314468751,24.0998314468751,11374.3310032794,0.0,1.0
2025-02-14,25.6699,25.71,25.6145,25.64,15378,24.2699200964354,24.3078331306065,24.2175414906231,24.2416507766919,16265.0606442655,0.0,1.0
2025-02-18,25.6681,25.73,25.665,25.67,16865,24.2682182644776,24.326742374582,24.2652873316614,24.2700146426553,17837.8363744009,0.0,1.0
2025-02-19,25.645,25.71,25.58,25.7,26039,24.2463780876858,24.3078331306065,24.1849230447652,24.2983785086187,27541.0270591774,0.0,1.0
2025-02-20,25.748,25.75,25.7,25.7,5787,24.34376069416,24.3456516185576,24.2983785086187,24.2983785086187,6120.81583745381,0.0,1.0
2025-02-21,25.83,25.84,25.79,25.79,20141,24.4212885944599,24.4307432164477,24.3834701065088,24.3834701065088,21302.80832593,0.0,1.0
2025-02-24,25.8867,25.91,25.82,25.85,10306,24.4748963011307,24.4969255703622,24.4118339724721,24.4401978384355,10900.4886851216,0.0,1.0
2025-02-25,25.856,25.86,25.79,25.79,7878,24.5782353194572,24.5820376454658,24.5154969403157,24.5154969403157,8287.55870193607,0.14,1.0
2025-02-26,25.885,25.95,25.88,25.95,25669,24.6058021830194,24.6675899806588,24.6010492755087,24.6675899806588,27003.4709723276,0.0,1.0
2025-02-27,25.8462,25.9,25.79,25.79,32720,24.5689196207362,24.6200609055516,24.5154969403157,24.5154969403157,34421.0358882138,0.0,1.0
2025-02-28,25.9843,25.99,25.808,25.808,60843,24.7001949261824,24.7056132407446,24.5326074073543,24.5326074073543,64006.0845521574,0.0,1.0
2025-03-03,25.7204,25.87,25.7,25.76,107044,24.4493364677664,24.5915434604873,24.4299446051226,24.4869794952513,112608.965941869,0.0,1.0
2025-03-04,25.805,25.86,25.7462,25.838,197418,24.5297556628478,24.5820376454658,24.4738614705217,24.5611248524186,207681.297768319,0.0,1.0
2025-03-05,25.855,25.86,25.74,25.7818,98216,24.5772847379551,24.5820376454658,24.4679678652084,24.5077021719981,103322.018973007,0.0,1.0
2025-03-06,25.7042,25.76,25.7,25.76,59602,24.4339370474316,24.4869794952513,24.4299446051226,24.4869794952513,62700.5678792579,0.0,1.0
2025-03-07,25.895,25.94,25.81,25.88,93269,24.6153079980409,24.6580841656374,24.5345085703586,24.6010492755087,98117.8360714488,0.0,1.0
2025-03-10,25.8,25.89,25.79,25.89,17140,24.5250027553371,24.6105550905302,24.5154969403157,24.6105550905302,18031.0683106352,0.0,1.0
2025-03-11,25.7309,25.83,25.73,25.79,15702,24.4593175735389,24.5535202004015,24.458462050187,24.5154969403157,16518.3100708048,0.0,1.0
2025-03-12,25.765,25.77,25.61,25.61,12879,24.491732402762,24.4964853102728,24.3443922699296,24.3443922699296,13548.5489365619,0.0,1.0
2025-03-13,25.725,25.82,25.72,25.73,22094,24.4537091426763,24.54401438538,24.4489562351655,24.458462050187,23242.6151257394,0.0,1.0
2025-03-14,25.745,25.8,25.72,25.76,10416,24.4727207727191,24.5250027553371,24.4489562351655,24.4869794952513,10957.5033561013,0.0,1.0
2025-03-17,25.785,25.8099,25.74,25.74,15413,24.5107440328049,24.5344135122083,24.4679678652084,24.4679678652084,16214.2856401296,0.0,1.0
2025-03-18,25.855,25.88,25.7904,25.7904,16611,24.5772847379551,24.6010492755087,24.5158771729165,24.5158771729165,17474.5668441051,0.0,1.0
2025-03-19,25.8558,25.9,25.79,25.86,14948,24.5780452031568,24.6200609055516,24.5154969403157,24.5820376454658,15725.1113831607,0.0,1.0
2025-03-20,25.83,25.87,25.73,25.815,35216,24.5535202004015,24.5915434604873,24.458462050187,24.5392614778693,37046.7970611043,0.0,1.0
2025-03-21,25.82,25.86,25.7744,25.84,13241,24.54401438538,24.5820376454658,24.5006678688822,24.5630260154229,13929.368465643,0.0,1.0
2025-03-24,25.815,25.905,25.79,25.81,21103,24.5392614778693,24.6248138130623,24.5154969403157,24.5345085703586,22200.0953651887,0.0,1.0
2025-03-25,25.8076,25.88,25.78,25.88,21107,24.5322271747534,24.6010492755087,24.5059911252942,24.6010492755087,22204.3033157863,0.0,1.0
2025-03-26,25.5323,25.665,25.53,25.66,16249,24.4036134975132,24.5304473319551,24.4014151718221,24.5256683630613,17000.5291528764,0.14,1.0
2025-03-27,25.5188,25.6,25.51,25.54,6615,24.3907102814999,24.4683207363355,24.3822992962468,24.4109731096097,6920.94900278645,0.0,1.0
2025-03-28,25.4787,25.56,25.4401,25.555,15071,24.3523829509715,24.430088985185,24.3154893111113,24.4253100162911,15768.0457174595,0.0,1.0
2025-03-31,25.53,25.57,25.496,25.57,5870,24.4014151718221,24.4396469229726,24.3689181833441,24.4396469229726,6141.49216120278,0.0,1.0
2025-04-01,25.4901,25.61,25.36,25.61,33151,24.3632790000494,24.4778786741231,24.2389302294323,24.4778786741231,34684.2600742817,0.0,1.0
2025-04-02,25.4597,25.5675,25.41,25.5675,69787,24.334222869175,24.4372574385257,24.2867199183705,24.4372574385257,73014.7041659045,0.0,1.0
2025-04-03,25.4668,25.51,25.42,25.45,10952,24.3410090050042,24.3822992962468,24.2962778561581,24.324951669521,11458.5386966768,0.0,1.0
2025-04-04,25.13,25.33,25.05,25.33,46614,24.0190976603168,24.2102564160694,23.9426341580158,24.2102564160694,48769.9345148734,0.0,1.0
2025-04-07,25.01,25.33,24.8797,25.0,100193,23.9044024068652,24.2102564160694,23.7798624774924,23.8948444690776,104827.005810459,0.0,1.0
2025-04-08,24.8336,25.245,24.805,25.14,205925,23.7358003842914,24.1290139448746,23.7084646822188,24.0286555981045,215449.194769282,0.0,1.0
2025-04-09,25.3367,25.3367,24.64,24.87,198454,24.2166602343872,24.2166602343872,23.5507587087229,23.7705912778384,207632.655086769,0.0,1.0
2025-04-10,24.7818,25.2,24.59,24.93,74449,23.6862902665515,24.0860032248302,23.5029690197847,23.8279389045642,77892.3253678683,0.0,1.0
2025-04-11,24.7978,24.7978,24.5558,24.63,15844,23.7015829670117,23.7015829670117,23.470280872551,23.5412007709353,16576.7975812772,0.0,1.0
2025-04-14,25.0213,25.09,24.99,24.99,9094,23.9152028765653,23.9808659091663,23.88528653129,23.88528653129,9514.60472129099,0.0,1.0
2025-04-15,25.09,25.1288,25.07,25.07,4998,23.9808659091663,24.0179507077823,23.961750033591,23.961750033591,5229.16146877198,0.0,1.0
2025-04-16,25.0502,25.11,25.0,25.075,11543,23.9428253167715,23.9999817847416,23.8948444690776,23.9665290024848,12076.8729159734,0.0,1.0
2025-04-17,25.15,25.24,25.03,25.03,26132,24.0382135358921,24.1242349759808,23.9235182824405,23.9235182824405,27340.6257506901,0.0,1.0
2025-04-21,24.95,25.01,24.9,25.009,12981,23.8470547801395,23.9044024068652,23.7992650912013,23.9034466130865,13581.3815578489,0.0,1.0
2025-04-22,25.22,25.22,25.11,25.11,9533,24.1051191004055,24.1051191004055,23.9999817847416,23.9999817847416,9973.90881988862,0.0,1.0
2025-04-23,25.234,25.41,25.19,25.34,33160,24.1185002133082,24.2867199183705,24.0764452870426,24.2198143538571,34693.6763314283,0.0,1.0
2025-04-24,25.2801,25.295,25.11,25.11,31270,24.1625623065092,24.1768036338127,23.9999817847416,23.9999817847416,32716.2623306322,0.0,1.0
2025-04-25,25.23,25.23,25.05,25.07,42386,24.24848816722,24.24848816722,24.0754906297606,24.0947125783672,44101.6682205224,0.14,1.0
2025-04-28,25.3447,25.38,25.22,25.225,9994,24.3587260424788,24.3926527817694,24.2388771929167,24.2436826800683,10398.5295190842,0.0,1.0
2025-04-29,25.4348,25.47,25.32,25.34,98173,24.4453209209515,24.4791515504991,24.3349869359496,24.3542088845562,102146.771910852,0.0,1.0
2025-04-30,25.4776,25.48,25.3,25.3,288195,24.4864558909696,24.4887625248024,24.3157649873431,24.3157649873431,299860.337677853,0.0,1.0
2025-05-01,25.4737,25.65,25.47,25.65,77826,24.4827076109913,24.6521490879585,24.4791515504991,24.6521490879585,80976.181544151,0.0,1.0
2025-05-02,25.4297,25.48,25.3101,25.48,74297,24.4404193240568,24.4887625248024,24.3254720713894,24.4887625248024,77304.3373703619,0.0,1.0
2025-05-05,25.2548,25.32,25.18,25.2109,53426,24.2723233834921,24.3349869359496,24.2004332957035,24.2301312063007,55588.5369308177,0.0,1.0
2025-05-06,25.1471,25.2,25.1,25.1256,52510,24.1688131902456,24.2196552443101,24.1235455012771,24.1481495954935,54635.4597805794,0.0,1.0
2025-05-07,25.205,25.2099,25.15,25.167,17240,24.2244607314617,24.2291701088703,24.1716003727936,24.1879390291092,17937.8275874536,0.0,1.0
2025-05-08,24.92,25.12,24.92,25.09,13979,23.9505479638177,24.1427674498837,23.9505479638177,24.1139345269738,14544.8313135159,0.0,1.0
2025-05-09,24.899,24.9354,24.81,24.9219,12737,23.9303649177808,23.9653488642448,23.8448272464815,23.9523740489354,13252.5585836077,0.0,1.0
2025-05-12,24.96,25.06,24.95,24.99,9508,23.9889918610309,24.0851016040639,23.9793808867276,24.0178247839408,9892.85758129402,0.0,1.0
2025-05-13,24.765,24.825,24.711,24.8,29418,23.8015778621166,23.8592437079364,23.7496786008788,23.8352162721782,30608.7593948788,0.0,1.0
2025-05-14,24.5841,24.7,24.57,24.7,9873,23.62771533697,23.7391065291452,23.6141638632023,23.7391065291452,10272.6317732557,0.0,1.0
2025-05-15,24.6698,24.7,24.6,24.6,12799,23.7100813867492,23.7391065291452,23.6429967861122,23.6429967861122,13317.0681723793,0.0,1.0
2025-05-16,24.76,24.8,24.63,24.72,106227,23.796772374965,23.8352162721782,23.6718297090221,23.7583284777518,110526.775587728,0.0,1.0
2025-05-19,24.775,24.84,24.7254,24.7399,14333,23.8111888364199,23.8736601693914,23.7635184038756,23.7774543166154,14913.1602558569,0.0,1.0
2025-05-20,24.74,24.87,24.73,24.74,21085,23.7775504263584,23.9024930923013,23.7679394520551,23.7775504263584,21938.4625685301,0.0,1.0
2025-05-21,24.5416,24.69,24.5416,24.66,3808,23.586868696181,23.7294955548419,23.586868696181,23.700662631932,3962.1373232612,0.0,1.0
2025-05-22,24.7386,24.75,24.67,24.675,2630,23.7762048899559,23.7871614006617,23.7102736062353,23.715079093387,2736.4551366011,0.0,1.0
2025-05-23,24.705,24.74,24.63,24.73,34434,23.7439120162968,23.7775504263584,23.6718297090221,23.7679394520551,35827.7932219477,0.0,1.0
2025-05-27,24.4087,24.59,24.35,24.59,71865,23.5936924879363,23.768938873367,23.536952483387,23.768938873367,74347.4649589887,0.14,1.0
2025-05-28,24.31,24.465,24.26,24.45,1433280,23.498288085057,23.6481126285858,23.4499575871445,23.633613479212,1482790.43451499,0.0,1.0
2025-05-29,24.38,24.485,24.35,24.485,230749,23.5659507821345,23.6674448277508,23.536952483387,23.6674448277508,238719.866302396,0.0,1.0
2025-05-30,24.3551,24.39,24.29,24.39,3245,23.5418821941741,23.575616881717,23.478955885892,23.575616881717,3357.09349185165,0.0,1.0
2025-06-02,24.26,24.3286,24.2,24.3286,28034,23.4499575871445,23.5162670302805,23.3919609896495,23.5162670302805,29002.3910479412,0.0,1.0
2025-06-03,24.2901,24.31,24.22,24.27,19796,23.4790525468878,23.498288085057,23.4112931888145,23.459623686727,20479.8221154685,0.0,1.0
2025-06-04,24.3501,24.36,24.295,24.3,21409,23.5370491443829,23.5466185829695,23.4837889356833,23.4886219854745,22148.5406986292,0.0,1.0
2025-06-05,24.3711,24.3799,24.35,24.36,6986,23.5573479535061,23.5658541211387,23.536952483387,23.5466185829695,7227.32053438385,0.0,1.0
2025-06-06,24.35,24.388,24.3201,24.34,4296,23.536952483387,23.5736836618005,23.5080508456353,23.5272863838045,4444.39865670098,0.0,1.0
2025-06-09,24.4207,24.45,24.33,24.41,3735,23.6052918074353,23.633613479212,23.517620284222,23.594949080882,3864.01978183849,0.0,1.0
2025-06-10,24.425,24.44,24.4,24.44,3111,23.6094482302558,23.6239473796295,23.5852829812995,23.6239473796295,3218.46466969197,0.0,1.0
2025-06-11,24.3955,24.51,24.3705,24.51,6103,23.5809332364874,23.691610076707,23.5567679875311,23.691610076707,6313.81866895858,0.0,1.0
2025-06-12,24.4214,24.44,24.4,24.44,2359,23.6059684344061,23.6239473796295,23.5852829812995,23.6239473796295,2440.48799607951,0.0,1.0
2025-06-13,24.35,24.42,24.35,24.35,12494,23.536952483387,23.6046151804645,23.536952483387,23.536952483387,12925.5858512156,0.0,1.0
2025-06-16,24.34,24.37,24.33,24.33,7537,23.5272863838045,23.556284682552,23.517620284222,23.517620284222,7797.35397475682,0.0,1.0
2025-06-17,24.422,24.428,24.37,24.428,6411,23.606548400381,23.6123480601305,23.556284682552,23.6123480601305,6632.45805123603,0.0,1.0
2025-06-18,24.41,24.46,24.37,24.39,3091,23.594949080882,23.6432795787945,23.556284682552,23.575616881717,3197.77380071293,0.0,1.0
2025-06-20,24.47,24.47,24.39,24.41,2886,23.652945678377,23.652945678377,23.575616881717,23.594949080882,2985.69239367761,0.0,1.0
2025-06-23,24.555,24.57,24.5333,24.57,17901,23.7351075248283,23.749606674202,23.7141320887342,23.749606674202,18519.362279703,0.0,1.0
2025-06-24,24.6307,24.65,24.59,24.598,1857,23.8082798986678,23.826935470862,23.768938873367,23.776671753033,1921.14718470524,0.0,1.0
2025-06-25,24.489,24.49,24.42,24.49,1536,23.8066366617388,23.8076087976635,23.7395592829295,23.8076087976635,1580.0259622752,0.14,1.0
2025-06-26,24.61,24.61,24.53,24.57,352786,23.9242651086362,23.9242651086362,23.8464942346544,23.8853796716453,362897.811931784,0.0,1.0
2025-06-27,24.55,24.58,24.52,24.54,36682,23.8659369531499,23.895101030893,23.8367728754067,23.8562155939021,37733.406476679,0.0,1.0
2025-06-30,23.8949,24.06,23.8,24.06,7955,23.2290907088318,23.3895903500116,23.1368350095709,23.3895903500116,8183.0120637365,0.0,1.0
2025-07-01,23.87,23.89,23.83,23.89,5105,23.204884524305,23.2243272428004,23.1659990873141,23.2243272428004,5251.32326654617,0.0,1.0
2025-07-02,23.945,23.96,23.871,23.93,21437,23.2777947186629,23.2923767575344,23.2058566602297,23.2632126797913,22051.4430685505,0.0,1.0
2025-07-03,23.9243,23.94,23.9,23.9,1458,23.2576715050201,23.272934039039,23.2340486020481,23.2340486020481,1499.79026887842,0.0,1.0
2025-07-07,23.954,23.99,23.9201,23.99,6882,23.2865439419858,23.3215408352776,23.253588534136,23.3215408352776,7079.25694816274,0.0,1.0
2025-07-08,23.8739,23.99,23.87,23.9,26648,23.2086758544116,23.3215408352776,23.204884524305,23.2340486020481,27411.8045850974,0.0,1.0
2025-07-09,23.93,24.0,23.89,23.9,5893,23.2632126797913,23.3312621945253,23.2243272428004,23.2340486020481,6061.9095024009,0.0,1.0
2025-07-10,23.93,23.94,23.9,23.92,19500,23.2632126797913,23.272934039039,23.2340486020481,23.2534913205436,20058.9233491969,0.0,1.0
2025-07-11,23.94,23.9499,23.91,23.93,2465,23.272934039039,23.2825581846942,23.2437699612958,23.2632126797913,2535.65364388567,0.0,1.0
2025-07-14,23.93,23.97,23.921,23.968,4252,23.2632126797913,23.3020981167822,23.2544634564683,23.3001538449326,4373.87395286079,0.0,1.0
2025-07-15,23.915,23.97,23.87,23.962,12856,23.2486306409197,23.3020981167822,23.204884524305,23.294321029384,13224.488132168,0.0,1.0
2025-07-16,24.015,24.1085,23.87,23.87,15701,23.3458442333969,23.4367389423631,23.204884524305,23.204884524305,16151.033615679,0.0,1.0
2025-07-17,23.985,23.9895,23.9612,23.9612,3191,23.3166801556537,23.3210547673152,23.2935433206442,23.2935433206442,3282.46279011731,0.0,1.0
2025-07-18,24.0429,24.07,23.9631,24.008,34812,23.372966825698,23.3993117092594,23.2953903789012,23.3390392819235,35809.807160628,0.0,1.0
2025-07-21,24.01,24.14,24.01,24.01,14687,23.340983553773,23.4673612239934,23.340983553773,23.340983553773,15107.9696015208,0.0,1.0
2025-07-22,24.105,24.14,24.07,24.088,2555,23.4333364666264,23.4673612239934,23.3993117092594,23.4168101559052,2628.23329011272,0.0,1.0
2025-07-23,24.125,24.215,24.1205,24.13,7406,23.4527791851218,23.5402714183513,23.4484045734603,23.4576398647457,7618.27622175142,0.0,1.0
2025-07-24,24.06,24.105,24.04,24.04,3303,23.3895903500116,23.4333364666264,23.3701476315162,23.3701476315162,3397.67301653321,0.0,1.0
2025-07-25,24.0,24.05,23.984,24.038,18057,23.3312621945253,23.3798689907639,23.315708019729,23.3682033596667,18574.5630213564,0.0,1.0
2025-07-28,23.9,23.92,23.86,23.92,10803,23.3701476315162,23.3897042404129,23.3310344137229,23.3897042404129,11047.9276413218,0.14,1.0
2025-07-29,23.935,23.939,23.852,23.8896,3247,23.4043716970854,23.4082830188647,23.3232117701642,23.3599781948899,3320.61659274016,0.0,1.0
2025-07-30,23.9064,23.98,23.87,23.9066,54496,23.3764057463631,23.4483740671029,23.3408127181712,23.3766013124521,55731.5435287861,0.0,1.0
2025-07-31,23.85,23.8989,23.8301,23.8868,7771,23.3212561092745,23.3690720180269,23.3017972834223,23.3572402696444,7947.1855688894,0.0,1.0
2025-08-01,24.0215,24.0215,23.95,23.95,5161,23.4889540305634,23.4889540305634,23.4190391537579,23.4190391537579,5278.01115957254,0.0,1.0
2025-08-04,24.115,24.12,24.07,24.07,2704,23.5803811771554,23.5852703293795,23.5363788071379,23.5363788071379,2765.30559493976,0.0,1.0
2025-08-05,24.025,24.05,23.95,24.0,24111,23.4923764371204,23.5168221982412,23.4190391537579,23.4679306759995,24657.6491122753,0.0,1.0
2025-08-06,24.0806,24.09,24.05,24.05,6682,23.5467438098531,23.5559354160345,23.5168221982412,23.5168221982412,6833.49555672614,0.0,1.0
2025-08-07,24.0372,24.315,24.0372,24.315,19816,23.5043059685473,23.775947266122,23.5043059685473,23.775947266122,20265.2720670586,0.0,1.0
2025-08-08,24.055,24.06,24.05,24.05,205064,23.5217113504654,23.5266005026895,23.5168221982412,23.5168221982412,209713.249452932,0.0,1.0
2025-08-11,23.9789,24.008,23.88,23.9885,26732,23.4472984536135,23.4757533195582,23.3505910226195,23.4566856258839,27338.0729156545,0.0,1.0
2025-08-12,24.11,24.13,24.0786,24.0786,4023,23.5754920249312,23.5950486338279,23.5447881489634,23.5447881489634,4114.21021022288,0.0,1.0
2025-08-13,24.1496,24.17,24.121,24.14,5475,23.6142141105466,23.6341618516212,23.5862481598244,23.6048269382762,5599.13022644053,0.0,1.0
2025-08-14,24.14,24.16,24.07,24.1,23245,23.6048269382762,23.6243835471729,23.5363788071379,23.5657137204829,23772.0149979197,0.0,1.0
2025-08-15,24.15,24.23,24.14,24.14,6506,23.6146052427245,23.6928316783112,23.6048269382762,23.6048269382762,6653.50525173007,0.0,1.0
2025-08-18,24.17,24.18,24.111,24.14,2218,23.6341618516212,23.6439401560695,23.576469855376,23.6048269382762,2268.28691182559,0.0,1.0
2025-08-19,24.12,24.16,24.12,24.14,3667,23.5852703293795,23.6243835471729,23.5852703293795,23.6048269382762,3750.13891148081,0.0,1.0
2025-08-20,24.15,24.2,24.1,24.1,6964,23.6146052427245,23.6634967649662,23.5657137204829,23.5657137204829,7121.88911359487,0.0,1.0
2025-08-21,23.9,23.98,23.9,23.98,13367,23.3701476315162,23.4483740671029,23.3701476315162,23.4483740671029,13670.0591300147,0.0,1.0
2025-08-22,24.125,24.17,23.93,23.93,5856,23.5901594816037,23.6341618516212,23.3994825448612,23.3994825448612,5988.76832986955,0.0,1.0
2025-08-25,24.0186,24.05,24.0001,24.05,4753,23.4861183222734,23.5168221982412,23.468028459044,23.5168221982412,4860.76090708162,0.0,1.0
2025-08-26,23.9766,23.99,23.941,23.96,48727,23.5819457058671,23.5951251421699,23.5469316810625,23.5656189414919,49542.4679020158,0.14,1.0
2025-08-27,24.15,24.15,23.98,23.99,23770,23.7524915457859,23.7524915457859,23.5852897419439,23.5951251421699,24167.8014659412,0.0,1.0
2025-08-28,24.015,24.11,23.97,23.97,7076,23.6197136427349,23.7131499448819,23.5754543417179,23.5754543417179,7194.41999045015,0.0,1.0
2025-08-29,24.0527,24.07,23.9801,23.99,6263,23.6567931015869,23.6738083439779,23.5853880959462,23.5951251421699,6367.81407577576,0.0,1.0
2025-09-02,24.0534,24.0799,23.9201,24.02,5542,23.6574815796028,23.6835453902016,23.5263756945902,23.6246313428479,5634.74782180252,0.0,1.0
2025-09-03,24.02,24.0273,23.9944,24.0273,1390,23.6246313428479,23.6318111850129,23.5994527182694,23.6318111850129,1413.26226494145,0.0,1.0
2025-09-04,24.08,24.1,23.9905,24.02,23827,23.6836437442039,23.7033145446559,23.5956169121812,23.6246313428479,24225.7553861582,0.0,1.0
2025-09-05,24.045,24.13,24.0,24.13,6985,23.6492198434129,23.7328207453339,23.6049605423959,23.7328207453339,7101.89706519139,0.0,1.0
2025-09-08,23.885,23.95,23.81,23.95,9728,23.4918534397969,23.5557835412659,23.418087938102,23.5557835412659,9890.80238370536,0.0,1.0
2025-09-09,23.91,23.935,23.91,23.93,13897,23.5164419403619,23.5410304409269,23.5164419403619,23.5361127408139,14129.5724430873,0.0,1.0
2025-09-10,23.9548,23.957,23.9,23.95,7542,23.5605045333744,23.5626683214241,23.5066065401359,23.5557835412659,7668.21870661037,0.0,1.0
2025-09-11,23.9478,24.02,23.9478,23.97,14087,23.5536197532162,23.6246313428479,23.5536197532162,23.5754543417179,14322.752177144,0.0,1.0
2025-09-12,23.93,23.93,23.88,23.9133,64403,23.5361127408139,23.5361127408139,23.4869357396839,23.5196876224365,65480.8126971398,0.0,1.0
2025-09-15,23.95,23.95,23.9,23.9,6634,23.5557835412659,23.5557835412659,23.5066065401359,23.5066065401359,6745.02292490762,0.0,1.0
2025-09-16,23.92,23.92,23.87,23.87,70214,23.5262773405879,23.5262773405879,23.4771003394579,23.4771003394579,71389.062352949,0.0,1.0
2025-09-17,23.85,23.86,23.79,23.86,19677,23.4574295390059,23.4672649392319,23.39841713765,23.4672649392319,20006.303300182,0.0,1.0
2025-09-18,23.95,23.95,23.87,23.95,12973,23.5557835412659,23.5557835412659,23.4771003394579,23.5557835412659,13190.1088943061,0.0,1.0
2025-09-19,23.865,23.8986,23.82,23.89,10593,23.4721826393449,23.5052295841043,23.427923338328,23.4967711399099,10770.2785413847,0.0,1.0
2025-09-22,23.855,23.97,23.84,23.97,14693,23.4623472391189,23.5754543417179,23.4475941387799,23.5754543417179,14938.8938552408,0.0,1.0
2025-09-23,23.865,23.8905,23.84,23.86,9046,23.4721826393449,23.4972629099212,23.4475941387799,23.4672649392319,9197.38881198588,0.0,1.0
2025-09-24,23.9,23.92,23.77,23.9,52080,23.5066065401359,23.5262773405879,23.378746337198,23.5066065401359,52951.5818403963,0.0,1.0
2025-09-25,23.6275,23.6908,23.61,23.67,41375,23.3664520869155,23.4290527182604,23.3491454352798,23.408482526602,41837.2377998892,0.13,1.0
2025-09-26,23.72,23.7399,23.66,23.7,30395,23.4579301027038,23.4776102379924,23.3985930113816,23.4381510722631,30734.5702218159,0.0,1.0
2025-09-29,23.6199,23.73,23.6199,23.73,93617,23.358936055348,23.4678196179242,23.358936055348,23.4678196179242,94662.8807519572,0.0,1.0
2025-09-30,23.66,23.72,23.58,23.72,144605,23.3985930113816,23.4579301027038,23.3194768896187,23.4579301027038,146220.514128169,0.0,1.0
2025-10-01,23.77,23.7865,23.671,23.7,215608,23.5073776788057,23.5236953789193,23.4094714781241,23.4381510722631,218016.753294465,0.0,1.0
2025-10-02,23.68,23.75,23.63,23.72,241238,23.4183720418224,23.4875986483649,23.3689244657206,23.4579301027038,243933.089362409,0.0,1.0
2025-10-03,23.685,23.76,23.65,23.67,54273,23.4233167994326,23.4974881635853,23.3887034961613,23.408482526602,54879.3331024383,0.0,1.0
2025-10-06,23.69,23.705,23.69,23.705,1367,23.4282615570427,23.4430958298733,23.4282615570427,23.4430958298733,1382.27200175103,0.0,1.0
2025-10-07,23.65,23.73,23.64,23.7152,24079,23.3887034961613,23.4678196179242,23.3788139809409,23.4531831353981,24348.0084346473,0.0,1.0
2025-10-08,23.69,23.7597,23.67,23.759,17424,23.4282615570427,23.4971914781287,23.408482526602,23.4964992120633,17618.6593697951,0.0,1.0
2025-10-09,23.69,23.7249,23.6701,23.68,3908,23.4282615570427,23.4627759651618,23.4085814217542,23.4183720418224,3951.65982651281,0.0,1.0
2025-10-10,23.5566,23.6174,23.5566,23.6174,2610,23.2963354240031,23.3564636765429,23.2963354240031,23.3564636765429,2639.1586865912,0.0,1.0
2025-10-13,23.7,23.745,23.6968,23.745,2733,23.4381510722631,23.4826538907547,23.4349864273926,23.4826538907547,2763.53283159147,0.0,1.0
2025-10-14,23.76,23.8,23.71,23.71,96267,23.4974881635853,23.5370462244667,23.4480405874835,23.4480405874835,97342.4863149712,0.0,1.0
2025-10-15,23.7,23.715,23.66,23.691,10602,23.4381510722631,23.4529853450937,23.3985930113816,23.4292505085648,10720.4445958774,0.0,1.0
2025-10-16,23.67,23.7199,23.6517,23.7196,8485,23.408482526602,23.4578312075516,23.3903847137487,23.457534522095,8579.79366119783,0.0,1.0
2025-10-17,23.68,23.7,23.64,23.65,3053,23.4183720418224,23.4381510722631,23.3788139809409,23.3887034961613,3087.1078429743,0.0,1.0
2025-10-20,23.6286,23.6286,23.61,23.613,4871,23.3675399335897,23.3675399335897,23.3491454352798,23.3521122898459,4925.418376393,0.0,1.0
2025-10-21,23.53,23.59,23.495,23.5668,66009,23.2700293135169,23.3293664048391,23.2354160102456,23.3064227295279,66746.4466449037,0.0,1.0
2025-10-22,23.46,23.5598,23.41,23.5598,36107,23.2008027069744,23.2995000688736,23.1513551308725,23.2995000688736,36510.3841749993,0.0,1.0
2025-10-23,23.5,23.54,23.5,23.5204,8291,23.2403607678558,23.2799188287373,23.2403607678558,23.2605353789054,8383.62631054699,0.0,1.0
2025-10-24,23.4915,23.5693,23.41,23.53,12152,23.2319546799185,23.3088951083329,23.1513551308725,23.2700293135169,12287.7610572629,0.0,1.0
2025-10-27,23.495,23.52,23.45,23.5132,43943,23.2354160102456,23.2601397982965,23.190913191754,23.2534149279467,44433.9272662365,0.0,1.0
2025-10-28,23.295,23.3,23.26,23.29,8555,23.1661894037031,23.1711617560112,23.131382937546,23.1612170513949,8602.56823110252,0.13,1.0
2025-10-29,23.222,23.35,23.22,23.31,3829,23.093593060004,23.2208852790928,23.0916041190807,23.1811064606276,3850.29032809954,0.0,1.0
2025-10-30,23.1949,23.2499,23.18,23.18,5187,23.0666429104938,23.1213387858835,23.0518253006155,23.0518253006155,5215.84119400687,0.0,1.0
2025-10-31,23.2799,23.32,23.241,23.26,4083,23.1511728997325,23.1910511652439,23.112487998775,23.131382937546,4105.70264027955,0.0,1.0
2025-11-03,23.25,23.2832,23.22,23.27,17180,23.1214382329297,23.1544546522558,23.0916041190807,23.1413276421623,17275.5256820971,0.0,1.0
2025-11-04,23.22,23.3,23.22,23.29,21695,23.0916041190807,23.1711617560112,23.0916041190807,23.1612170513949,21815.6303651396,0.0,1.0
2025-11-05,23.32,23.3948,23.32,23.34,31123,23.1910511652439,23.2654375557739,23.1910511652439,23.2109405744765,31296.0527243254,0.0,1.0
2025-11-06,23.3374,23.4,23.3,23.4,6144,23.2083549512763,23.2706088021744,23.1711617560112,23.2706088021744,6178.1623859607,0.0,1.0
2025-11-07,23.46,23.51,23.35,23.35,9127,23.3302770298723,23.3800005529538,23.2208852790928,23.2208852790928,9177.74871364963,0.0,1.0
2025-11-10,23.4436,23.49,23.43,23.47,4282,23.3139677143015,23.3601111437212,23.3004429160233,23.3402217344886,4305.80913683004,0.0,1.0
2025-11-11,23.42,23.47,23.37,23.38,61451,23.290498211407,23.3402217344886,23.2407746883254,23.2507193929418,61792.685022733,0.0,1.0
2025-11-12,23.38,23.45,23.32,23.43,53338,23.2507193929418,23.320332325256,23.1910511652439,23.3004429160233,53634.574437235,0.0,1.0
2025-11-13,23.35,23.4,23.23,23.23,34470,23.2208852790928,23.2706088021744,23.1015488236971,23.1015488236971,34661.6629954534,0.0,1.0
2025-11-14,23.39,23.42,23.32,23.38,6240,23.2606640975581,23.290498211407,23.1910511652439,23.2507193929418,6274.69617324134,0.0,1.0
2025-11-17,23.2975,23.385,23.27,23.3801,16891,23.1686755798572,23.2556917452499,23.1413276421623,23.2508188399879,16984.9187599711,0.0,1.0
2025-11-18,23.37,23.3928,23.34,23.36,10403,23.2407746883254,23.2634486148506,23.2109405744765,23.2308299837091,10460.8436362548,0.0,1.0
2025-11-19,23.35,23.3802,23.33,23.38,8132,23.2208852790928,23.2509182870341,23.2009958698602,23.2507193929418,8177.21623089722,0.0,1.0
2025-11-20,23.35,23.44,23.32,23.44,6665,23.2208852790928,23.3103876206396,23.1910511652439,23.3103876206396,6702.059294015,0.0,1.0
2025-11-21,23.3801,23.39,23.32,23.32,2375,23.3801,23.39,23.32,23.32,2375,0.13,1.0
2025-11-24,23.3348,23.35,23.22,23.35,7530,23.3348,23.35,23.22,23.35,7530,0.0,1.0
2025-11-25,23.36,23.41,23.24,23.2416,7921,23.36,23.41,23.24,23.2416,7921,0.0,1.0
2025-11-26,23.4054,23.45,23.36,23.3856,10860,23.4054,23.45,23.36,23.3856,10860,0.0,1.0