date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-10,25.01,25.07,25.01,25.02,757922,22.7425575949279,22.7971179090301,22.7425575949279,22.7516509806116,833487.137094358,0.0,1.0
2024-01-11,25.14,25.14,24.99,24.99,83286,22.860771608816,22.860771608816,22.7243708235605,22.7243708235605,91589.648671025,0.0,1.0
2024-01-12,25.1556,25.2,25.1,25.17,8810,22.8749572904825,22.9153319229182,22.8243980660812,22.8880517658671,9688.36064634792,0.0,1.0
2024-01-16,24.9053,25.0697,24.8615,25.0488,12687,22.6473498468196,22.7968451074596,22.607520817525,22.7778399313807,13951.8991509893,0.0,1.0
2024-01-17,24.845,24.95,24.84,24.95,4372,22.5925167311469,22.6879972808257,22.587970038305,22.6879972808257,4807.89020951566,0.0,1.0
2024-01-18,24.8503,24.8796,24.8487,24.8796,1763,22.5973362255592,22.6239798456125,22.5958812838499,22.6239798456125,1938.77182968347,0.0,1.0
2024-01-19,24.8798,24.8798,24.8215,24.8215,2350,22.6241617133262,22.6241617133262,22.5711472747902,22.5711472747902,2584.29597263536,0.0,1.0
2024-01-22,24.92,24.98,24.9085,24.9569,950,22.6607171237746,22.7152774378768,22.6502597302384,22.6942717169475,1044.71539319302,0.0,1.0
2024-01-23,24.8873,24.8873,24.865,24.865,1102,22.6309817525889,22.6309817525889,22.6107035025143,22.6107035025143,1211.8698561039,0.0,1.0
2024-01-24,24.8572,24.885,24.8572,24.885,1455,22.603610661681,22.6288902738817,22.603610661681,22.6288902738817,1600.06410220615,0.0,1.0
2024-01-25,25.025,25.0393,24.945,24.945,3705,22.7561976734534,22.7692012149811,22.6834505879839,22.6834505879839,4074.39003345279,0.0,1.0
2024-01-26,25.006,25.02,24.9936,25.02,2227,22.7389202406544,22.7516509806116,22.7276444424066,22.7516509806116,2449.03282172722,0.0,1.0
2024-01-29,25.055,25.0885,25.035,25.035,1508,22.7834778305045,22.8139406725449,22.7652910591371,22.7652910591371,1658.34822414219,0.0,1.0
2024-01-30,25.055,25.055,25.03,25.03,24675,22.7834778305045,22.7834778305045,22.7607443662953,22.7607443662953,27135.1077126714,0.0,1.0
2024-01-31,25.0169,25.0985,24.99,25.0985,8474,22.7488320310497,22.8230340582286,22.7243708235605,22.8230340582286,9318.86130728172,0.0,1.0
2024-02-01,25.16,25.18,25.0901,25.1,16337,22.8789583801834,22.8971451515508,22.8153956142543,22.8243980660812,17965.8056616783,0.0,1.0
2024-02-02,25.0174,25.0399,24.99,25.0,2850,22.7492867003338,22.7697468181222,22.7243708235605,22.7334642092442,3134.14617957906,0.0,1.0
2024-02-05,24.855,24.8799,24.8397,24.87,4711,22.6016101168306,22.624252647183,22.5876972367345,22.6152501953561,5180.68864982349,0.0,1.0
2024-02-06,24.97,24.97,24.9,24.9,1808,22.7061840521931,22.7061840521931,22.6425303524072,22.6425303524072,1988.2583483084,0.0,1.0
2024-02-07,24.975,24.975,24.9275,24.9735,1344,22.710730745035,22.710730745035,22.6675371630374,22.7093667371824,1477.99735626465,0.0,1.0
2024-02-08,24.945,24.9899,24.92,24.94,4481,22.6834505879839,22.7242798897037,22.6607171237746,22.678903895142,4927.75755462938,0.0,1.0
2024-02-09,24.9613,24.965,24.91,24.91,3051,22.6982728066483,22.7016373593513,22.6516237380909,22.6516237380909,3355.18596277042,0.0,1.0
2024-02-12,24.94,24.96,24.91,24.94,12691,22.678903895142,22.6970906665094,22.6516237380909,22.678903895142,13956.2979526449,0.0,1.0
2024-02-13,24.745,24.79,24.71,24.79,3914,22.5015828743099,22.5425031098866,22.469756024417,22.5425031098866,4304.22741995524,0.0,1.0
2024-02-14,24.835,24.835,24.8019,24.82,4894,22.5834233454632,22.5834233454632,22.5533242388502,22.5697832669376,5381.93382556488,0.0,1.0
2024-02-15,24.9097,24.9097,24.87,24.9,2927,22.6513509365204,22.6513509365204,22.6152501953561,22.6425303524072,3218.82311144839,0.0,1.0
2024-02-16,24.8303,24.8303,24.809,24.82,571,22.5791494541919,22.5791494541919,22.5597805426856,22.5697832669376,627.928936329698,0.0,1.0
2024-02-20,24.8829,24.8829,24.8,24.8,8172,22.6269806628881,22.6269806628881,22.5515964955703,22.5515964955703,8986.75178228775,0.0,1.0
2024-02-21,24.8443,24.87,24.7924,24.86,5214,22.591880194149,22.6152501953561,22.5446855224506,22.6061568096724,5733.83795800885,0.0,1.0
2024-02-22,24.9421,24.9421,24.9,24.9224,5442,22.6808135061356,22.6808135061356,22.6425303524072,22.6628995363387,5984.56965237517,0.0,1.0
2024-02-23,24.96,25.0,24.93,24.9583,7818,22.6970906665094,22.7334642092442,22.6698105094583,22.6955447909432,8597.45783577161,0.0,1.0
2024-02-26,24.7978,24.92,24.76,24.92,16969,22.6415464480763,22.7531207399874,22.6070332874032,22.7531207399874,18585.0321295413,0.101118,1.0
2024-02-27,24.7959,24.83,24.7464,24.7464,2172,22.6398116595768,22.6709465479088,22.5946158539336,22.5946158539336,2378.84906508126,0.0,1.0
2024-02-28,24.8178,24.9,24.77,24.825,3674,22.6598073796493,22.7348598084144,22.6161637531897,22.6663813150156,4023.89109811626,0.0,1.0
2024-02-29,24.8712,24.94,24.8227,24.88,7490,22.7085640669493,22.7713816715605,22.6642813078847,22.7165988768414,8203.30547765127,0.0,1.0
2024-03-01,24.9604,25.0199,24.87,24.87,3076,22.7900078217649,22.8443340931947,22.7074684110549,22.7074684110549,3368.94094115559,0.0,1.0
2024-03-04,24.955,24.955,24.89,24.89,3804,22.7850773702402,22.7850773702402,22.7257293426279,22.7257293426279,4166.27156702077,0.0,1.0
2024-03-05,24.995,25.14,24.98,25.02,122962,22.8215992333863,22.9539909872907,22.8079035347065,22.8444253978525,134672.209364881,0.0,1.0
2024-03-06,25.04,25.0784,24.98,25.035,4951,22.8626863294256,22.8977473180458,22.8079035347065,22.8581210965323,5422.50539650888,0.0,1.0
2024-03-07,25.065,25.16,25.05,25.08,2125,22.8855124938918,22.9722519188637,22.8718167952121,22.8992081925716,2327.3730494004,0.0,1.0
2024-03-08,25.055,25.11,25.02,25.0625,9778,22.8763820281053,22.9265995899312,22.8444253978525,22.8832298774452,10709.2017303704,0.0,1.0
2024-03-11,25.045,25.1,24.98,24.98,1826,22.8672515623188,22.9174691241446,22.8079035347065,22.8079035347065,1999.89797092006,0.0,1.0
2024-03-12,24.995,25.04,24.97,25.005,13645,22.8215992333863,22.8626863294256,22.79877306892,22.8307296991728,14944.473063091,0.0,1.0
2024-03-13,24.995,25.04,24.94,25.0,21804,22.8215992333863,22.8626863294256,22.7713816715605,22.8261644662795,23880.4903384123,0.0,1.0
2024-03-14,24.795,24.9587,24.79,24.91,28854,22.638989917656,22.7884556425812,22.6344246847628,22.7439902742009,31601.8926905408,0.0,1.0
2024-03-15,24.8027,24.87,24.8,24.8,1905,22.6460203763116,22.7074684110549,22.6435551505493,22.6435551505493,2086.42148663895,0.0,1.0
2024-03-18,24.81,24.86,24.81,24.85,4503,22.6526856163358,22.6983379452684,22.6526856163358,22.6892074794818,4931.84039597647,0.0,1.0
2024-03-19,24.9109,24.9109,24.9,24.9,848,22.7448120161217,22.7448120161217,22.7348598084144,22.7348598084144,928.758751007783,0.0,1.0
2024-03-20,25.0002,25.0002,24.9798,24.9798,1707,22.8263470755953,22.8263470755953,22.8077209253908,22.8077209253908,1869.56508015363,0.0,1.0
2024-03-21,24.9978,25.03,24.98,25.02,12452,22.8241557638065,22.8535558636391,22.8079035347065,22.8444253978525,13637.8584522982,0.0,1.0
2024-03-22,24.9774,25.02,24.9317,25.02,6686,22.805529613602,22.8444253978525,22.7638033849576,22.8444253978525,7322.7370391958,0.0,1.0
2024-03-25,24.9476,24.98,24.92,24.95,15847,22.7783208255582,22.8079035347065,22.7531207399874,22.780512137347,17356.1791594579,0.0,1.0
2024-03-26,24.7912,24.815,24.7912,24.815,561,22.7414337437807,22.7632659311335,22.7414337437807,22.7632659311335,611.564924036661,0.116,1.0
2024-03-27,24.9223,24.95,24.8301,24.88,63511,22.8616942379806,22.8871039686392,22.7771174449582,22.8228916528955,69235.4721755658,0.0,1.0
2024-03-28,24.8967,24.94,24.64,24.64,16602,22.8382108767944,22.8779307806758,22.6027351417743,22.6027351417743,18098.3972706892,0.0,1.0
2024-04-01,24.7577,24.77,24.7513,24.7513,9165,22.7107035641034,22.7219865852983,22.7048327238068,22.7048327238068,9991.07402637431,0.0,1.0
2024-04-02,24.7166,24.73,24.63,24.66,6351,22.6730017615739,22.6852938334448,22.593561953811,22.6210815177011,6923.43820420112,0.0,1.0
2024-04-03,24.7281,24.75,24.5844,24.5844,6888,22.6835509277317,22.7036402093715,22.5517322166979,22.5517322166979,7508.83992293143,0.0,1.0
2024-04-04,24.7758,24.81,24.73,24.793,5259,22.7273070343171,22.7586793371518,22.6852938334448,22.7430849176141,5733.01236276078,0.0,1.0
2024-04-05,24.6582,24.66,24.63,24.6311,1451,22.6194303438677,22.6210815177011,22.593561953811,22.5945710044869,1581.78378748163,0.0,1.0
2024-04-08,24.6752,24.72,24.6441,24.6499,1535,22.6350247634055,22.6761206454814,22.6064961488393,22.6118165978581,1673.35500605396,0.0,1.0
2024-04-09,24.7353,24.7353,24.7,24.7,914,22.6901556230654,22.6901556230654,22.6577742695546,22.6577742695546,996.382068751351,0.0,1.0
2024-04-10,24.55,24.6299,24.51,24.6,36879,22.5201764501039,22.5934702219313,22.4834836982504,22.5660423899208,40203.0353539181,0.0,1.0
2024-04-11,24.5197,24.58,24.491,24.58,4557,22.4923816905749,22.547696013994,22.4660546411199,22.547696013994,4967.73860754913,0.0,1.0
2024-04-12,24.5053,24.54,24.5,24.52,6876,22.4791722999076,22.5110032621405,22.474310510287,22.4926568862138,7495.75832027822,0.0,1.0
2024-04-15,24.3771,24.41,24.355,24.41,1213,22.361572030217,22.3917518186165,22.3412992848179,22.3917518186165,1322.33200152669,0.0,1.0
2024-04-16,24.25,24.332,24.25,24.33,16002,22.2449808112024,22.3202009525022,22.2449808112024,22.3183663149095,17444.3171380297,0.0,1.0
2024-04-17,24.2931,24.3682,24.07,24.07,8565,22.2845172513246,22.3534078929296,22.0798634278615,22.0798634278615,9336.9938937148,0.0,1.0
2024-04-18,24.3162,24.36,24.284,24.284,9058,22.30570731552,22.3458858787996,22.2761696502779,22.2761696502779,9874.42973605006,0.0,1.0
2024-04-19,24.32,24.32,24.2889,24.2889,1958,22.3091931269461,22.3091931269461,22.28066451238,22.28066451238,2134.48149957894,0.0,1.0
2024-04-22,24.3823,24.43,24.33,24.33,9135,22.366342087958,22.4100981945433,22.3183663149095,22.3183663149095,9958.37001974135,0.0,1.0
2024-04-23,24.34,24.37,24.31,24.31,63694,22.4270786827823,22.4547209325968,22.3994364329679,22.3994364329679,69126.7900705322,0.108511,1.0
2024-04-24,24.35,24.39,24.32,24.32,57493,22.4362927660538,22.4731490991397,22.4086505162394,22.4086505162394,62396.8747688182,0.0,1.0
2024-04-25,24.39,24.57,24.2911,24.57,10023,22.4731490991397,22.6390025980264,22.3820218155848,22.6390025980264,10877.9134122044,0.0,1.0
2024-04-26,24.34,24.4,24.34,24.4,10669,22.4270786827823,22.4823631824112,22.4270786827823,22.4823631824112,11579.0140870805,0.0,1.0
2024-04-29,24.3588,24.4,24.33,24.33,2386,22.4444011593327,22.4823631824112,22.4178645995108,22.4178645995108,2589.51425736003,0.0,1.0
2024-04-30,24.3295,24.38,24.311,24.3301,18869,22.4174038953473,22.4639350158683,22.400357841295,22.4179567403436,20478.4344183262,0.0,1.0
2024-05-01,24.3465,24.4,24.28,24.28,6690,22.4330678369088,22.4823631824112,22.3717941831535,22.3717941831535,7260.62463610167,0.0,1.0
2024-05-02,24.4057,24.43,24.4055,24.4055,3699,22.487615209876,22.5100054322257,22.4874309282105,22.4874309282105,4014.50680552168,0.0,1.0
2024-05-03,24.4041,24.44,24.3715,24.3813,6030,22.4861409565525,22.5192195154971,22.4561030450875,22.4651328466935,6544.32982895263,0.0,1.0
2024-05-06,24.3995,24.43,24.3625,24.4014,4456,22.4819024782476,22.5100054322257,22.4478103701432,22.4836531540692,4836.0752434184,0.0,1.0
2024-05-07,24.3603,24.39,24.327,24.3318,7336,22.4457832718234,22.4731490991397,22.4151003745294,22.4195231344997,7961.72531097787,0.0,1.0
2024-05-08,24.3719,24.42,24.32,24.41,12545,22.4564716084184,22.5007913489542,22.4086505162394,22.4915772656827,13615.0278116435,0.0,1.0
2024-05-09,24.36,24.36,24.3525,24.3525,922,22.4455068493253,22.4455068493253,22.4385962868717,22.4385962868717,1000.64213968397,0.0,1.0
2024-05-10,24.366,24.41,24.32,24.36,14270,22.4510352992882,22.4915772656827,22.4086505162394,22.4455068493253,15487.1619666922,0.0,1.0
2024-05-13,24.3526,24.3526,24.31,24.3399,4358,22.4386884277044,22.4386884277044,22.3994364329679,22.4269865419496,4729.71631750838,0.0,1.0
2024-05-14,24.37,24.37,24.333,24.355,1771,22.4547209325968,22.4547209325968,22.4206288244923,22.4408998076896,1922.0577325166,0.0,1.0
2024-05-15,24.3223,24.36,24.27,24.31,46691,22.4107697553918,22.4455068493253,22.362580099882,22.3994364329679,50673.5164251455,0.0,1.0
2024-05-16,24.31,24.34,24.2797,24.3382,1084,22.3994364329679,22.4270786827823,22.3715177606553,22.4254201477935,1176.45995598419,0.0,1.0
2024-05-17,24.345,24.38,24.323,24.325,4037,22.4316857244181,22.4639350158683,22.4114147412208,22.4132575578751,4381.33657039498,0.0,1.0
2024-05-20,24.3753,24.4,24.32,24.38,6074,22.4596043967307,22.4823631824112,22.4086505162394,22.4639350158683,6592.08281609588,0.0,1.0
2024-05-21,24.3702,24.4,24.3702,24.38,1249,22.4549052142622,22.4823631824112,22.4549052142622,22.4639350158683,1355.53365777145,0.0,1.0
2024-05-22,24.3241,24.359,24.3241,24.35,3698,22.4124282903807,22.4445854409981,22.4124282903807,22.4362927660538,4013.42151035934,0.0,1.0
2024-05-23,24.1826,24.2687,24.1826,24.2687,13035,22.378113201461,22.4577884864447,22.378113201461,22.4577884864447,14086.0933253041,0.104258,1.0
2024-05-24,24.2253,24.24,24.14,24.15,32850,22.4176269606806,22.4312300581168,22.3386919803193,22.347945788099,35498.9003249896,0.0,1.0
2024-05-28,24.1558,24.24,24.1473,24.24,3440,22.3533129966113,22.4312300581168,22.3454472599985,22.4312300581168,3717.38864894869,0.0,1.0
2024-05-29,24.18,24.19,24.15,24.15,968,22.3757072114383,22.3849610192181,22.347945788099,22.347945788099,1046.0558756344,0.0,1.0
2024-05-30,24.1759,24.1759,24.16,24.16,644,22.3719131502486,22.3719131502486,22.3571995958788,22.3571995958788,695.929735442719,0.0,1.0
2024-05-31,24.15,24.16,24.15,24.16,668,22.347945788099,22.3571995958788,22.347945788099,22.3571995958788,721.865005086549,0.0,1.0
2024-06-03,24.1206,24.1582,24.09,24.14,5407,22.3207395932266,22.3555339104784,22.2924229414205,22.3386919803193,5843.00012350742,0.0,1.0
2024-06-04,24.0452,24.0895,24.02,24.0868,8544,22.2509658825673,22.2919602510316,22.2276462869623,22.289461722931,9232.95599320276,0.0,1.0
2024-06-05,24.0485,24.07,24.0359,24.0359,1368,22.2540196391346,22.273915325861,22.2423598413321,22.2423598413321,1478.3103696982,0.0,1.0
2024-06-06,24.05,24.055,24.04,24.055,828,22.2554077103015,22.2600346141914,22.2461539025218,22.2600346141914,894.766802712069,0.0,1.0
2024-06-07,24.115,24.115,24.05,24.05,2502,22.3155574608699,22.3155574608699,22.2554077103015,22.2554077103015,2703.75186036908,0.0,1.0
2024-06-10,24.19,24.19,24.143,24.17,4120,22.3849610192181,22.3849610192181,22.3414681226532,22.3664534036586,4452.22128885714,0.0,1.0
2024-06-11,24.15,24.165,24.1,24.15,27185,22.347945788099,22.3618264997687,22.3016767492003,22.347945788099,29377.0960528111,0.0,1.0
2024-06-12,24.09,24.1276,24.01,24.01,77682,22.2924229414205,22.3272172586724,22.2183924791825,22.2183924791825,83945.9840196606,0.0,1.0
2024-06-13,24.0177,24.03,24.0,24.0115,4493,22.2255179111729,22.236900094742,22.2091386714028,22.2197805503495,4855.29860457165,0.0,1.0
2024-06-14,23.915,23.915,23.89,23.89,906,22.1304813052749,22.1304813052749,22.1073467858255,22.1073467858255,979.056429054508,0.0,1.0
2024-06-17,23.9958,24.02,23.97,23.97,2536,22.2052520721353,22.2276462869623,22.1813772480635,22.1813772480635,2740.4934923645,0.0,1.0
2024-06-18,24.0467,24.0467,23.9913,23.9913,144681,22.2523539537342,22.2523539537342,22.2010878586344,22.2010878586344,156347.531139112,0.0,1.0
2024-06-20,24.0061,24.02,23.9845,23.985,1279,22.2147834941484,22.2276462869623,22.1947952693442,22.1952579597332,1382.133744769,0.0,1.0
2024-06-21,24.0108,24.03,23.98,23.99,5009,22.2191327838049,22.236900094742,22.1906310558433,22.199884863623,5412.90690191395,0.0,1.0
2024-06-24,24.0407,24.0599,24.01,24.01,4723,22.2468016690664,22.2645689800035,22.2183924791825,22.2183924791825,5103.84493865832,0.0,1.0
2024-06-25,23.9281,23.93,23.88,23.88,22998,22.2629310560265,22.2646988340367,22.2181783600834,22.2181783600834,24718.1488553834,0.13003,1.0
2024-06-26,23.8541,23.8541,23.83,23.83,876,22.1940807545756,22.1940807545756,22.1716578861302,22.1716578861302,941.520932138267,0.0,1.0
2024-06-27,23.8651,23.88,23.84,23.87,5304,22.2043152588454,22.2181783600834,22.1809619809208,22.2088742652928,5700.71578089195,0.0,1.0
2024-06-28,23.8389,23.855,23.83,23.855,778,22.1799385304938,22.1949181231068,22.1716578861302,22.1949181231068,836.19096484426,0.0,1.0
2024-07-01,23.85,23.86,23.81,23.832,1611,22.1902660757115,22.1995701705021,22.1530496965488,22.1735187050883,1731.49568684332,0.0,1.0
2024-07-02,23.8503,23.89,23.8328,23.89,74266,22.1905451985552,22.2274824548741,22.1742630326715,22.2274824548741,79820.7688883338,0.0,1.0
2024-07-03,23.8486,23.8791,23.8213,23.8213,5641,22.1889635024408,22.2173409915523,22.1635633236623,22.1635633236623,6062.92189291319,0.0,1.0
2024-07-05,23.87,23.9,23.87,23.889,6845,22.2088742652928,22.2367865496647,22.2088742652928,22.226552045395,7356.97577681099,0.0,1.0
2024-07-08,23.8478,23.879,23.8478,23.87,7144,22.1882191748575,22.2172479506044,22.1882191748575,22.2088742652928,7678.33965661618,0.0,1.0
2024-07-09,23.865,23.89,23.865,23.865,1239,22.2042222178974,22.2274824548741,22.2042222178974,22.2042222178974,1331.67172935995,0.0,1.0
2024-07-10,23.87,23.919,23.8518,23.8548,12593,22.2088742652928,22.254464329767,22.1919408127738,22.194732041211,13534.9007972799,0.0,1.0
2024-07-11,23.875,23.875,23.875,23.875,314,22.2135263126881,22.2135263126881,22.2135263126881,22.2135263126881,337.485813574675,0.0,1.0
2024-07-12,23.91,23.91,23.91,23.91,68,22.2460906444554,22.2460906444554,22.2460906444554,22.2460906444554,73.0860997550252,0.0,1.0
2024-07-15,23.93,23.99,23.8909,23.95,6512,22.2646988340367,22.3205234027806,22.2283198234052,22.283307023618,6999.0688471283,0.0,1.0
2024-07-16,24.04,24.06,23.98,23.98,13009,22.3670438767339,22.3856520663152,22.31121930799,22.31121930799,13982.0157604871,0.0,1.0
2024-07-17,24.0209,24.04,23.95,23.95,5268,22.3492730556838,22.3670438767339,22.283307023618,22.283307023618,5662.02313984518,0.0,1.0
2024-07-18,23.9568,24.0,23.9307,24.0,6272,22.2896338080757,22.3298274975713,22.265350120672,22.3298274975713,6741.11790681643,0.0,1.0
2024-07-19,23.925,23.925,23.8861,23.8861,578,22.2600467866414,22.2600467866414,22.2238538579057,22.2238538579057,621.231847917714,0.0,1.0
2024-07-22,23.96,23.9899,23.94,23.94,2982,22.2926111184087,22.3204303618327,22.2740029288274,22.2740029288274,3205.04043337478,0.0,1.0
2024-07-23,23.97,23.98,23.96,23.96,950,22.3019152131993,22.31121930799,22.2926111184087,22.2926111184087,1021.05580540109,0.0,1.0
2024-07-24,23.9,23.93,23.89,23.9279,6557,22.2367865496647,22.2646988340367,22.2274824548741,22.2627449741307,7047.43464843678,0.0,1.0
2024-07-25,23.9209,23.9661,23.91,23.94,7903,22.2562321077772,22.298286616231,22.2460906444554,22.2740029288274,8494.10950535242,0.0,1.0
2024-07-26,23.84,23.87,23.81,23.84,3877,22.2916955954813,22.3197472258447,22.2636439651178,22.2916955954813,4146.2830677957,0.119016,1.0
2024-07-29,23.85,23.87,23.82,23.825,3209,22.3010461389357,22.3197472258447,22.2729945085723,22.2776697802995,3431.88608835606,0.0,1.0
2024-07-30,23.81,23.845,23.78,23.78,2028,22.2636439651178,22.2963708672085,22.2355923347544,22.2355923347544,2168.85789566409,0.0,1.0
2024-07-31,23.9385,23.94,23.8708,23.8708,3323,22.3837984485079,22.3852010300261,22.3204952693211,22.3204952693211,3553.80413574545,0.0,1.0
2024-08-01,23.91,23.925,23.88,23.925,7664,22.3571493996626,22.3711752148443,22.3290977692992,22.3711752148443,8196.31504554715,0.0,1.0
2024-08-02,23.8943,23.9083,23.86,23.89,2403,22.3424690464391,22.3555598072754,22.3103966823902,22.3384483127537,2569.90410418186,0.0,1.0
2024-08-05,23.7584,23.85,23.7584,23.85,4568,22.2153951608927,22.3010461389357,22.2153951608927,22.3010461389357,4885.27754802444,0.0,1.0
2024-08-06,23.5391,23.5699,23.5238,23.5699,1290,22.010337742936,22.0391374167757,21.9960314114506,22.0391374167757,1379.59895730112,0.0,1.0
2024-08-07,23.39,23.3915,23.39,23.3915,304,21.8709211400296,21.8723237215478,21.8709211400296,21.8723237215478,325.114793038405,0.0,1.0
2024-08-08,23.3628,23.4,23.3155,23.33,11522,21.8454876618335,21.8802716834841,21.8012595912938,21.8148178793028,12322.2784387779,0.0,1.0
2024-08-09,23.5,23.5,23.4401,23.4401,4530,21.9737771180289,21.9737771180289,21.9177673627366,21.9177673627366,4844.63819889465,0.0,1.0
2024-08-12,23.5335,23.54,23.486,23.486,13657,22.0051014386014,22.0111792918469,21.9606863571927,21.9606863571927,14605.5681859391,0.0,1.0
2024-08-13,23.6228,23.6399,23.56,23.56,61409,22.08860179165,22.1045912209571,22.0298803787558,22.0298803787558,65674.2576503136,0.0,1.0
2024-08-14,23.7,23.73,23.65,23.66,15772,22.1607879871185,22.188839617482,22.1140352698461,22.1233858133006,16867.4688019793,0.0,1.0
2024-08-15,23.6518,23.69,23.6,23.6,5349,22.1157183676679,22.1514374436641,22.0672825525737,22.0672825525737,5720.52311829746,0.0,1.0
2024-08-16,23.7304,23.75,23.691,23.72,13727,22.1892136392202,22.2075407043909,22.1523724980095,22.1794890740275,14680.4301448624,0.0,1.0
2024-08-19,23.77,23.92,23.73,23.92,5355,22.2262417912999,22.3664999431171,22.188839617482,22.3664999431171,5726.93985763373,0.0,1.0
2024-08-20,23.8,23.82,23.795,23.795,3365,22.2542934216633,22.2729945085723,22.2496181499361,22.2496181499361,3598.72131109945,0.0,1.0
2024-08-21,23.85,23.85,23.81,23.81,176965,22.3010461389357,22.3010461389357,22.2636439651178,22.2636439651178,189256.379440925,0.0,1.0
2024-08-22,23.77,24.02,23.73,24.02,2345,22.2262417912999,22.4600053776619,22.188839617482,22.4600053776619,2507.87562393111,0.0,1.0
2024-08-23,23.9,24.02,23.9,24.02,523,22.3477988562081,22.4600053776619,22.3477988562081,22.4600053776619,559.325778812782,0.0,1.0
2024-08-26,23.8592,24.1,23.82,24.1,8925,22.3096486389139,22.5348097252978,22.2729945085723,22.5348097252978,9544.89976272287,0.0,1.0
2024-08-27,23.7149,23.85,23.65,23.85,6987,22.3071847707136,22.4342652417476,22.2461372313346,22.4342652417476,7427.92100406758,0.141665,1.0
2024-08-28,23.7,23.91,23.6801,23.91,1519,22.2931692339378,22.4907036448715,22.2744504969018,22.4907036448715,1614.85787965918,0.0,1.0
2024-08-29,23.66,23.6825,23.66,23.67,10050,22.2555436318553,22.2767080330267,22.2555436318553,22.2649500323759,10684.2144111749,0.0,1.0
2024-08-30,23.6444,23.68,23.6266,23.67,4247,22.240869647043,22.2743564328965,22.2241262541163,22.2649500323759,4515.01080639403,0.0,1.0
2024-09-03,23.88,23.88,23.66,23.69,1884,22.4624844433095,22.4624844433095,22.2555436318553,22.2837628334172,2002.89153737846,0.0,1.0
2024-09-04,23.77,23.83,23.68,23.68,142107,22.3590140375824,22.4154524407063,22.2743564328965,22.2743564328965,151074.791774013,0.0,1.0
2024-09-05,23.88,23.91,23.84,23.84,12151,22.4624844433095,22.4907036448715,22.4248588412269,22.4248588412269,12917.7999313618,0.0,1.0
2024-09-06,23.8691,23.93,23.8691,23.93,454,22.452231466742,22.5095164459128,22.452231466742,22.5095164459128,482.650083848101,0.0,1.0
2024-09-09,23.9176,23.9199,23.8944,23.9199,328,22.4978525092672,22.5000159813869,22.4760296600593,22.5000159813869,348.698738991579,0.0,1.0
2024-09-10,23.89,23.95,23.85,23.85,28667,22.4718908438302,22.5283292469541,22.4342652417476,22.4342652417476,30476.0571666817,0.0,1.0
2024-09-11,23.925,24.09,23.85,24.09,30607,22.5048132456524,22.6600188542432,22.4342652417476,22.6600188542432,32538.4826351076,0.0,1.0
2024-09-12,23.9322,23.9322,23.9322,23.9322,27,22.5115858540273,22.5115858540273,22.5115858540273,22.5115858540273,28.7038596121117,0.0,1.0
2024-09-13,24.0,24.03,23.99,23.99,5837,22.5753612495573,22.6035804511193,22.5659548490367,22.5659548490367,6205.34920577393,0.0,1.0
2024-09-16,24.0839,24.0839,24.03,24.03,4361,22.6542809499256,22.6542809499256,22.6035804511193,22.6035804511193,4636.20488031181,0.0,1.0
2024-09-17,24.06,24.07,24.04,24.07,2490,22.6317996526812,22.6412060532019,22.6129868516399,22.6412060532019,2647.13371978364,0.0,1.0
2024-09-18,24.01,24.01,23.9912,23.9912,1093,22.584767650078,22.584767650078,22.5670836170991,22.5670836170991,1161.97476133474,0.0,1.0
2024-09-19,24.0431,24.055,24.0,24.01,23028,22.6159028358013,22.6270964524209,22.5753612495573,22.584767650078,24481.2029313966,0.0,1.0
2024-09-20,24.04,24.04,24.0,24.0,659,22.6129868516399,22.6129868516399,22.5753612495573,22.5753612495573,700.586795717838,0.0,1.0
2024-09-23,24.01,24.0155,23.99,23.99,748,22.584767650078,22.5899411703643,22.5659548490367,22.5659548490367,795.203221846649,0.0,1.0
2024-09-24,24.02,24.02,24.02,24.02,37,22.5941740505986,22.5941740505986,22.5941740505986,22.5941740505986,39.3349187277087,0.0,1.0
2024-09-25,23.91,23.96,23.91,23.96,993,22.4907036448715,22.5377356474747,22.4907036448715,22.5377356474747,1055.66417017877,0.0,1.0
2024-09-26,23.84,23.91,23.8,23.8,17030,22.503450258217,22.5695258252504,22.4656927913408,22.4656927913408,18041.4645461646,0.083551,1.0
2024-09-27,23.9508,23.9508,23.915,23.915,2846,22.6080384414641,22.6080384414641,22.5742455086099,22.5742455086099,3015.03277148469,0.0,1.0
2024-09-30,23.94,23.98,23.92,23.97,920,22.5978439254075,22.6356013922837,22.5789651919694,22.6261620255647,974.641654872074,0.0,1.0
2024-10-01,23.96,24.02,23.9301,24.01,4348,22.6167226588456,22.6733588591599,22.5884989523556,22.6639194924409,4606.24121237367,0.0,1.0
2024-10-02,23.91,23.94,23.8901,23.94,598,22.5695258252504,22.5978439254075,22.5507414854794,22.5978439254075,633.517075666846,0.0,1.0
2024-10-03,23.82,23.865,23.81,23.86,2641,22.4845715247789,22.5270486750146,22.4751321580598,22.5223289916551,2797.85718534472,0.0,1.0
2024-10-04,23.76,23.8,23.7358,23.7992,12228,22.4279353244646,22.4656927913408,22.4050920570045,22.4649376420033,12954.2588649736,0.0,1.0
2024-10-07,23.67,23.73,23.66,23.7013,14994,22.3429810239931,22.3996172243074,22.3335416572741,22.3725262418238,15884.5401882086,0.0,1.0
2024-10-08,23.71,23.71,23.71,23.71,308,22.3807384908693,22.3807384908693,22.3807384908693,22.3807384908693,326.293075761521,0.0,1.0
2024-10-09,23.6816,23.71,23.66,23.68,12618,22.3539306893872,22.3807384908693,22.3335416572741,22.3524203907122,13367.4221751911,0.0,1.0
2024-10-10,23.69,23.69,23.69,23.69,11,22.3618597574312,22.3618597574312,22.3618597574312,22.3618597574312,11.65332413434,0.0,1.0
2024-10-11,23.72,23.75,23.65,23.65,5932,22.3901778575884,22.4184959577455,22.324102290555,22.324102290555,6284.31988771863,0.0,1.0
2024-10-14,23.68,23.73,23.67,23.6721,4941,22.3524203907122,22.3996172243074,22.3429810239931,22.3449632910041,5234.4613225249,0.0,1.0
2024-10-15,23.72,23.77,23.72,23.76,2397,22.3901778575884,22.4373746911836,22.3901778575884,22.4279353244646,2539.365268183,0.0,1.0
2024-10-16,23.72,23.7984,23.72,23.75,7702,22.3901778575884,22.4641824926657,22.3901778575884,22.4184959577455,8159.44568024424,0.0,1.0
2024-10-17,23.709,23.71,23.67,23.71,2825,22.3797945541974,22.3807384908693,22.3429810239931,22.3807384908693,2992.78551631914,0.0,1.0
2024-10-18,23.75,23.8,23.71,23.8,9823,22.4184959577455,22.4656927913408,22.3807384908693,22.4656927913408,10406.4184519656,0.0,1.0
2024-10-21,23.61,23.655,23.61,23.63,3382,22.2863448236788,22.3288219739146,22.2863448236788,22.3052235571169,3582.867474758,0.0,1.0
2024-10-22,23.6348,23.6348,23.59,23.62,2139,22.3097544531421,22.3097544531421,22.2674660902407,22.2957841903979,2266.04184757757,0.0,1.0
2024-10-23,23.565,23.61,23.54,23.58,37228,22.2438676734431,22.2863448236788,22.2202692566455,22.2580267235217,39439.0864430191,0.0,1.0
2024-10-24,23.535,23.59,23.52,23.5425,100568,22.2960163988192,22.3481209623176,22.2818060633196,22.303121566569,106156.536560735,0.085246,1.0
2024-10-25,23.505,23.6,23.505,23.5701,4327,22.26759572782,22.3575945193173,22.26759572782,22.3292685838882,4567.45021973493,0.0,1.0
2024-10-28,23.54,23.54,23.5314,23.54,7579,22.300753177319,22.300753177319,22.2926059182993,22.300753177319,8000.16298021054,0.0,1.0
2024-10-29,23.555,23.57,23.5013,23.5013,3199,22.3149635128186,22.3291738483182,22.2640905117301,22.2640905117301,3376.7675648098,0.0,1.0
2024-10-30,23.49,23.555,23.49,23.555,3145,22.2533853923205,22.3149635128186,22.2533853923205,22.3149635128186,3319.76679941445,0.0,1.0
2024-10-31,23.48,23.5,23.47,23.4899,3359,22.2439118353208,22.2628589493202,22.2344382783211,22.2532906567505,3545.65872153676,0.0,1.0
2024-11-01,23.4633,23.5301,23.46,23.5301,17612,22.2280909951312,22.2913743558893,22.2249647213213,22.2913743558893,18590.694076721,0.0,1.0
2024-11-04,23.5056,23.54,23.4966,23.53,3674,22.26816414124,22.300753177319,22.2596379399403,22.2912796203193,3878.16318634299,0.0,1.0
2024-11-05,23.5694,23.59,23.52,23.52,50546,22.3286054348982,22.3481209623176,22.2818060633196,22.2818060633196,53354.827549508,0.0,1.0
2024-11-06,23.63,23.63,23.585,23.59,3800,22.3860151903164,22.3860151903164,22.3433841838177,22.3481209623176,4011.16497226548,0.0,1.0
2024-11-07,23.7,23.72,23.6649,23.6649,2250,22.4523300893144,22.4712772033138,22.4190779042454,22.4190779042454,2375.03189147298,0.0,1.0
2024-11-08,23.74,23.75,23.72,23.72,20499,22.4902243173132,22.499697874313,22.4712772033138,22.4712772033138,21638.1238859132,0.0,1.0
2024-11-11,23.725,23.75,23.725,23.75,468,22.4760139818137,22.499697874313,22.4760139818137,22.499697874313,494.006633426379,0.0,1.0
2024-11-12,23.635,23.6502,23.635,23.65,380,22.3907519688163,22.4051517754558,22.3907519688163,22.4049623043158,401.116497226547,0.0,1.0
2024-11-13,23.6434,23.68,23.63,23.65,2743,22.398709756696,22.433382975315,22.3860151903164,22.4049623043158,2895.42776813795,0.0,1.0
2024-11-14,23.6029,23.6369,23.6029,23.6369,626,22.3603418508472,22.3925519446462,22.3603418508472,22.3925519446462,660.786650694259,0.0,1.0
2024-11-15,23.6024,23.6024,23.58,23.58,2722,22.3598681729972,22.3598681729972,22.3386474053179,22.3386474053179,2873.26080381753,0.0,1.0
2024-11-18,23.62,23.635,23.6015,23.6015,6067,22.3765416333167,22.3907519688163,22.3590155528672,22.3590155528672,6404.14154914069,0.0,1.0
2024-11-19,23.65,23.6698,23.56,23.56,5572,22.4049623043158,22.4237199471753,22.3197002913184,22.3197002913184,5881.63453301665,0.0,1.0
2024-11-20,23.6524,23.655,23.6524,23.655,414,22.4072359579958,22.4096990828157,22.4072359579958,22.4096990828157,437.005868031027,0.0,1.0
2024-11-21,23.665,23.69,23.665,23.68,4019,22.4191726398154,22.4428565323147,22.4191726398154,22.433382975315,4242.33474303551,0.0,1.0
2024-11-22,23.6544,23.68,23.65,23.6577,2022,22.4091306693957,22.433382975315,22.4049623043158,22.4122569432056,2134.36199313705,0.0,1.0
2024-11-25,23.725,23.725,23.72,23.72,900,22.4760139818137,22.4760139818137,22.4712772033138,22.4712772033138,950.01275658919,0.0,1.0
2024-11-26,23.56,23.5901,23.55,23.5901,6245,22.4320017307044,22.4606606123723,22.422480507559,22.4606606123723,6559.03123431953,0.118542,1.0
2024-11-27,23.625,23.64,23.59,23.59,3517,22.4938896811499,22.5081715158681,22.4605654001408,22.4605654001408,3693.85313868724,0.0,1.0
2024-11-29,23.672,23.69,23.66,23.66,13224,22.5386394299336,22.5557776315954,22.527213962159,22.527213962159,13888.971824282,0.0,1.0
2024-12-02,23.6538,23.67,23.63,23.6623,36080,22.5213108038088,22.5367351853045,22.4986502927226,22.5294038434825,37894.2909422336,0.0,1.0
2024-12-03,23.65,23.69,23.59,23.59,15812,22.5176927390136,22.5557776315954,22.4605654001408,22.4605654001408,16607.1099883203,0.0,1.0
2024-12-04,23.6899,23.6899,23.6638,23.6638,20511,22.555682419364,22.555682419364,22.5308320269543,22.5308320269543,21542.4002637514,0.0,1.0
2024-12-05,23.6779,23.68,23.6701,23.68,23625,22.5442569515894,22.5462564084499,22.5368303975359,22.5462564084499,24812.988456493,0.0,1.0
2024-12-06,23.72,23.72,23.7,23.7022,17215,22.5843413010318,22.5843413010318,22.5652988547409,22.5673935238329,18080.6601599376,0.0,1.0
2024-12-09,23.6975,23.72,23.69,23.72,10000,22.5629185489545,22.5843413010318,22.5557776315954,22.5843413010318,10502.8522567166,0.0,1.0
2024-12-10,23.69,23.71,23.68,23.71,35729,22.5557776315954,22.5748200778863,22.5462564084499,22.5748200778863,37525.6408280228,0.0,1.0
2024-12-11,23.6999,23.72,23.6999,23.72,9113,22.5652036425094,22.5843413010318,22.5652036425094,22.5843413010318,9571.24926154586,0.0,1.0
2024-12-12,23.6655,23.74,23.6571,23.74,1376,22.532450634889,22.6033837473227,22.5244528074468,22.6033837473227,1445.19247052421,0.0,1.0
2024-12-13,23.6097,23.6271,23.6097,23.6271,4962,22.4793222097374,22.4958891380105,22.4793222097374,22.4958891380105,5211.51528978278,0.0,1.0
2024-12-16,23.6524,23.67,23.6524,23.67,2942,22.5199778325685,22.5367351853045,22.5199778325685,22.5367351853045,3089.93913392603,0.0,1.0
2024-12-17,23.62,23.63,23.61,23.6127,9418,22.4891290695772,22.4986502927226,22.4796078464317,22.482178576681,9891.5862553757,0.0,1.0
2024-12-18,23.41,23.605,23.41,23.605,18917,22.2891833835225,22.474847234859,22.2891833835225,22.474847234859,19868.2456140308,0.0,1.0
2024-12-19,23.4,23.45,23.4,23.441,8146,22.2796621603771,22.3272682761044,22.2796621603771,22.3186991752734,8555.62344832134,0.0,1.0
2024-12-20,23.5097,23.515,23.49,23.49,2620,22.3841099782828,22.3891562265499,22.3653531686862,22.3653531686862,2751.74729125975,0.0,1.0
2024-12-23,23.48,23.51,23.47,23.5,11690,22.3558319455407,22.3843956149771,22.3463107223953,22.3748743918317,12277.8342881017,0.0,1.0
2024-12-24,23.275,23.275,23.25,23.25,4676,22.4203220462719,22.4203220462719,22.3962400677045,22.3962400677045,4854.25230625075,0.272733,1.0
2024-12-26,23.315,23.315,23.25,23.2692,12346,22.4588532119798,22.4588532119798,22.3962400677045,22.4147350272442,12816.6379326287,0.0,1.0
2024-12-27,23.265,23.2751,23.25,23.27,7012,22.4106892548449,22.4204183741862,22.3962400677045,22.4155056505584,7279.30221801333,0.0,1.0
2024-12-30,23.285,23.3,23.2549,23.27,11331,22.4299548376989,22.4444040248393,22.4009601355037,22.4155056505584,11762.9454410024,0.0,1.0
2024-12-31,23.2843,23.3,23.275,23.29,10614,22.429280542299,22.4444040248393,22.4203220462719,22.4347712334123,11018.6129124349,0.0,1.0
2025-01-02,23.326,23.326,23.31,23.31,2756,22.4694492825494,22.4694492825494,22.4540368162663,22.4540368162663,2861.06059795276,0.0,1.0
2025-01-03,23.325,23.35,23.31,23.31,23028,22.4684860034067,22.4925679819742,22.4540368162663,22.4540368162663,23905.8430513992,0.0,1.0
2025-01-06,23.305,23.32,23.2931,23.2931,3487,22.4492204205528,22.4636696076932,22.4377573987547,22.4377573987547,3619.92681605996,0.0,1.0
2025-01-07,23.295,23.3,23.28,23.292,6530,22.4395876291258,22.4444040248393,22.4251384419854,22.4366977916977,6778.92804957602,0.0,1.0
2025-01-08,23.28,23.3099,23.27,23.27,7696,22.4251384419854,22.453940488352,22.4155056505584,22.4155056505584,7989.37676409448,0.0,1.0
2025-01-10,23.27,23.29,23.26,23.29,62475,22.4155056505584,22.4347712334123,22.4058728591314,22.4347712334123,64856.5895707904,0.0,1.0
2025-01-13,23.2658,23.28,23.25,23.2755,7375,22.4114598781591,22.4251384419854,22.3962400677045,22.4208036858432,7656.14002536341,0.0,1.0
2025-01-14,23.275,23.29,23.26,23.26,2586,22.4203220462719,22.4347712334123,22.4058728591314,22.4058728591314,2684.58008211387,0.0,1.0
2025-01-15,23.295,23.3069,23.27,23.27,3433,22.4395876291258,22.4510506509239,22.4155056505584,22.4155056505584,3563.86829926409,0.0,1.0
2025-01-16,23.295,23.3099,23.27,23.295,2020,22.4395876291258,22.453940488352,22.4155056505584,22.4395876291258,2097.00377643852,0.0,1.0
2025-01-17,23.3062,23.3138,23.29,23.3,2625,22.450376355524,22.4576972770085,22.4347712334123,22.4444040248393,2725.06678868868,0.0,1.0
2025-01-21,23.33,23.35,23.31,23.312,14521,22.4733023991202,22.4925679819742,22.4540368162663,22.4559633745517,15074.5504146851,0.0,1.0
2025-01-22,23.33,23.335,23.32,23.32,1145,22.4733023991202,22.4781187948337,22.4636696076932,22.4636696076932,1188.64818020897,0.0,1.0
2025-01-23,23.37,23.41,23.32,23.41,3362,22.5118335648281,22.550364730536,22.4636696076932,22.550364730536,3490.16173088431,0.0,1.0
2025-01-24,23.3624,23.3799,23.35,23.35,3528,22.5045126433436,22.5213700283408,22.4925679819742,22.4925679819742,3662.48976399758,0.0,1.0
2025-01-27,23.3495,23.36,23.32,23.36,8815,22.4920863424028,22.5022007734011,22.4636696076932,22.5022007734011,9151.03380658692,0.0,1.0
2025-01-28,23.3466,23.3466,23.33,23.33,2775,22.489292832889,22.489292832889,22.4733023991202,22.4733023991202,2880.78489089945,0.0,1.0
2025-01-29,23.343,23.36,23.33,23.33,6728,22.4890963239439,22.5054744517555,22.4765718732644,22.4765718732644,6983.45997267968,0.003396,1.0
2025-01-30,23.3612,23.37,23.34,23.34,26177,22.5066305548952,22.5151086445859,22.4862060660948,22.4862060660948,27170.9321796724,0.0,1.0
2025-01-31,23.33,23.35,23.33,23.34,635,22.4765718732644,22.4958402589251,22.4765718732644,22.4862060660948,659.110743557015,0.0,1.0
2025-02-03,23.34,23.37,23.29,23.37,9803,22.4862060660948,22.5151086445859,22.4380351019429,22.5151086445859,10175.2167229755,0.0,1.0
2025-02-04,23.355,23.37,23.3294,23.3294,4675,22.5006573553403,22.5151086445859,22.4759938216946,22.4759938216946,4852.50823012449,0.0,1.0
2025-02-05,23.3604,23.3604,23.33,23.34,13331,22.5058598194687,22.5058598194687,22.4765718732644,22.4862060660948,13837.1737359978,0.0,1.0
2025-02-06,23.35,23.35,23.335,23.34,3152,22.4958402589251,22.4958402589251,22.4813889696796,22.4862060660948,3271.68041526255,0.0,1.0
2025-02-07,23.3066,23.32,23.3,23.3,2900,22.4540278620413,22.466937680434,22.4476692947733,22.4476692947733,3010.11205718952,0.0,1.0
2025-02-10,23.36,23.36,23.33,23.33,8703,22.5054744517555,22.5054744517555,22.4765718732644,22.4765718732644,9033.45008059325,0.0,1.0
2025-02-11,23.345,23.345,23.33,23.33,1116,22.49102316251,22.49102316251,22.4765718732644,22.4765718732644,1158.37415718052,0.0,1.0
2025-02-12,23.335,23.35,23.31,23.31,3714,22.4813889696796,22.4958402589251,22.4573034876036,22.4573034876036,3855.01937255237,0.0,1.0
2025-02-13,23.3678,23.37,23.36,23.36,7554,22.5129891221632,22.5151086445859,22.5054744517555,22.5054744517555,7840.82292414126,0.0,1.0
2025-02-14,23.3846,23.4,23.38,23.38,2039,22.5291745661182,22.544011223077,22.5247428374163,22.5247428374163,2116.4201671067,0.0,1.0
2025-02-18,23.3884,23.3997,23.37,23.37,3774,22.5328355593938,22.5437221972921,22.5151086445859,22.5151086445859,3917.29755304595,0.0,1.0
2025-02-19,23.41,23.41,23.38,23.39,3488,22.5536454159074,22.5536454159074,22.5247428374163,22.5343770302466,3620.43822602657,0.0,1.0
2025-02-20,23.405,23.405,23.394,23.394,1603,22.5488283194922,22.5488283194922,22.5382307073788,22.5382307073788,1663.86538885338,0.0,1.0
2025-02-21,23.365,23.4035,23.3548,23.39,1155,22.5102915481707,22.5473831905676,22.5004646714837,22.5343770302466,1198.85497450134,0.0,1.0
2025-02-24,23.375,23.4,23.36,23.4,9062,22.5199257410011,22.544011223077,22.5054744517555,22.544011223077,9406.0811938798,0.0,1.0
2025-02-25,23.3793,23.3852,23.37,23.37,3409,22.5240684439181,22.5297526176881,22.5151086445859,22.5151086445859,3538.43862171003,0.0,1.0
2025-02-26,23.335,23.35,23.32,23.32,4764,22.5418483467866,22.5563384999986,22.5273581935746,22.5273581935746,4931.62487342558,0.062755,1.0
2025-02-27,23.316,23.3999,23.31,23.3999,1017,22.5234941527181,22.6045424096838,22.5176980914333,22.6045424096838,1052.78389930181,0.0,1.0
2025-02-28,23.3568,23.3568,23.33,23.35,1651,22.5629073694547,22.5629073694547,22.5370182957159,22.5563384999986,1709.09165953519,0.0,1.0
2025-03-03,23.3,23.3354,23.3,23.3354,614,22.5080379892919,22.5422347508722,22.5080379892919,22.5422347508722,635.60404539952,0.0,1.0
2025-03-04,23.296,23.33,23.296,23.32,4996,22.5041739484354,22.5370182957159,22.5041739484354,22.5273581935746,5171.78796549836,0.0,1.0
2025-03-05,23.305,23.31,23.3,23.3,26946,22.5128680403626,22.5176980914333,22.5080379892919,22.5080379892919,27894.1149956603,0.0,1.0
2025-03-06,23.255,23.29,23.255,23.29,13035,22.464567529656,22.4983778871506,22.464567529656,22.4983778871506,13493.6461429686,0.0,1.0
2025-03-07,23.27,23.29,23.27,23.29,2082,22.479057682868,22.4983778871506,22.479057682868,22.4983778871506,2155.25671420488,0.0,1.0
2025-03-10,23.235,23.28,23.235,23.27,2967,22.4452473253733,22.4887177850093,22.4452473253733,22.479057682868,3071.39609560321,0.0,1.0
2025-03-11,23.1709,23.2,23.1704,23.1704,2205,22.3833260706474,22.4114369678787,22.3828430655404,22.3828430655404,2282.58456043313,0.0,1.0
2025-03-12,23.1655,23.18,23.16,23.16,11732,22.3781096154911,22.392116763596,22.3727965593134,22.3727965593134,12144.7991215426,0.0,1.0
2025-03-13,23.0937,23.16,23.08,23.16,10236,22.3087500821164,22.3727965593134,22.2955157421828,22.3727965593134,10596.1612519698,0.0,1.0
2025-03-14,23.155,23.1648,23.1367,23.1367,4245,22.3679665082427,22.3774334083412,22.3502885213241,22.3502885213241,4394.3634734869,0.0,1.0
2025-03-17,23.185,23.2,23.16,23.16,4647,22.3969468146667,22.4114369678787,22.3727965593134,22.3727965593134,4810.50814164749,0.0,1.0
2025-03-18,23.1638,23.19,23.01,23.01,4718,22.3764673981271,22.4017768657374,22.2278950271935,22.2278950271935,4884.00632930769,0.0,1.0
2025-03-19,23.225,23.225,23.15,23.15,13381,22.435587223232,22.435587223232,22.363136457172,22.363136457172,13851.8204095944,0.0,1.0
2025-03-20,23.23,23.24,23.2163,23.24,170248,22.4404172743027,22.450077376444,22.427182934369,22.450077376444,176238.302151754,0.0,1.0
2025-03-21,23.23,23.24,23.2,23.21,13183,22.4404172743027,22.450077376444,22.4114369678787,22.42109707002,13646.8536327391,0.0,1.0
2025-03-24,23.2087,23.23,23.19,23.23,13504,22.4198412567416,22.4404172743027,22.4017768657374,22.4404172743027,13979.1482558226,0.0,1.0
2025-03-25,23.2202,23.25,23.2,23.2184,16330,22.4309503742042,22.4597374785853,22.4114369678787,22.4292115558187,16904.5831618471,0.0,1.0
2025-03-26,23.09,23.12,23.09,23.12,7532,22.397471358213,22.4265715808525,22.397471358213,22.4265715808525,7764.88904566573,0.095543,1.0
2025-03-27,23.075,23.09,23.07,23.09,10758,22.3829212468932,22.397471358213,22.3780712097866,22.397471358213,11090.6367967701,0.0,1.0
2025-03-28,23.07,23.09,23.06,23.06,7952,22.3780712097866,22.397471358213,22.3683711355734,22.3683711355734,8197.87542367685,0.0,1.0
2025-03-31,23.105,23.105,23.07,23.08,2420,22.4120214695327,22.4120214695327,22.3780712097866,22.3877712839998,2494.82627330206,0.0,1.0
2025-04-01,23.15,23.17,23.15,23.15,6066,22.455671803492,22.4750719519183,22.455671803492,22.455671803492,6253.56040241747,0.0,1.0
2025-04-02,23.115,23.13,23.08,23.1,3024,22.4217215437459,22.4362716550656,22.3877712839998,22.4071714324261,3117.50192167992,0.0,1.0
2025-04-03,23.2,23.2,23.19,23.19,1886,22.5041721745578,22.5041721745578,22.4944721003447,22.4944721003447,1944.31502125938,0.0,1.0
2025-04-04,23.16,23.22,23.14,23.21,51565,22.4653718777052,22.5235723229842,22.4459717292788,22.513872248771,53159.387100339,0.0,1.0
2025-04-07,23.0,23.0682,22.23,23.05,54995,22.3101706902944,22.3763251964282,21.5632649758802,22.3586710613603,56695.4425207631,0.0,1.0
2025-04-08,22.88,22.96,22.88,22.96,17478,22.1937697997364,22.2713703934417,22.1937697997364,22.2713703934417,18018.4188449476,0.0,1.0
2025-04-09,22.9009,22.9009,22.8099,22.8099,967,22.2140429548419,22.2140429548419,22.125772279502,22.125772279502,996.899589373177,0.0,1.0
2025-04-10,22.89,23.06,22.85,23.06,1879,22.2034698739495,22.3683711355734,22.1646695770968,22.3683711355734,1937.09858162586,0.0,1.0
2025-04-11,22.7832,22.7832,22.76,22.77,3200,22.0998730813529,22.0998730813529,22.0773689091783,22.0870689833915,3298.94383246552,0.0,1.0
2025-04-14,22.86,22.86,22.86,22.86,172,22.17436965131,22.17436965131,22.17436965131,22.17436965131,177.318230995022,0.0,1.0
2025-04-15,22.835,22.835,22.81,22.81,296,22.1501194657771,22.1501194657771,22.1258692802442,22.1258692802442,305.152304503061,0.0,1.0
2025-04-16,22.845,22.87,22.8201,22.8201,6470,22.1598195399903,22.1840697255232,22.1356663551995,22.1356663551995,6670.05206126623,0.0,1.0
2025-04-17,22.845,22.86,22.8381,22.86,6387,22.1598195399903,22.17436965131,22.1531264887832,22.17436965131,6584.48570561166,0.0,1.0
2025-04-21,22.85,22.89,22.82,22.89,20649,22.1646695770968,22.2034698739495,22.1355693544573,22.2034698739495,21287.4659989315,0.0,1.0
2025-04-22,22.845,22.86,22.83,22.8432,4182,22.1598195399903,22.17436965131,22.1452694286705,22.1580735266319,4311.30722105338,0.0,1.0
2025-04-23,22.765,22.7999,22.75,22.7999,4939,22.1620883873487,22.1960640906089,22.1474856495578,22.1960640906089,5073.36371170619,0.082339,1.0
2025-04-24,22.795,22.8,22.7673,22.7673,5402,22.1912938629306,22.1961614421942,22.16432747381,22.16432747381,5548.95945953366,0.0,1.0
2025-04-25,22.815,22.815,22.8,22.8,1651,22.2107641799851,22.2107641799851,22.1961614421942,22.1961614421942,1695.91485888376,0.0,1.0
2025-04-28,22.8162,22.8162,22.81,22.81,882,22.2119323990084,22.2119323990084,22.2058966007215,22.2058966007215,905.99449154178,0.0,1.0
2025-04-29,22.825,22.8358,22.825,22.8358,702,22.2204993385124,22.2310133097219,22.2204993385124,22.2310133097219,721.097656533253,0.0,1.0
2025-04-30,22.85,22.85,22.81,22.8354,8984,22.2448372348306,22.2448372348306,22.2058966007215,22.2306239033808,9228.40647620334,0.0,1.0
2025-05-01,22.825,22.845,22.825,22.845,3602,22.2204993385124,22.2399696555669,22.2204993385124,22.2399696555669,3699.9911094484,0.0,1.0
2025-05-02,22.825,22.825,22.8024,22.8024,734,22.2204993385124,22.2204993385124,22.1984978802407,22.1984978802407,753.968204979214,0.0,1.0
2025-05-05,22.8226,22.8226,22.81,22.81,1103,22.2181629004658,22.2181629004658,22.2058966007215,22.2058966007215,1133.0067167467,0.0,1.0
2025-05-06,22.83,22.839,22.81,22.81,4038,22.225366917776,22.2341285604506,22.2058966007215,22.2058966007215,4147.85233202462,0.0,1.0
2025-05-07,22.8304,22.8362,22.82,22.82,2039,22.2257563241171,22.2314027160629,22.2156317592488,22.2156317592488,2094.47025879103,0.0,1.0
2025-05-08,22.8248,22.84,22.81,22.84,3903,22.2203046353418,22.2351020763033,22.2058966007215,22.2351020763033,4009.17970576823,0.0,1.0
2025-05-09,22.835,22.835,22.835,22.835,5,22.2302344970397,22.2302344970397,22.2302344970397,22.2302344970397,5.13602319468129,0.0,1.0
2025-05-12,22.835,22.84,22.83,22.83,1593,22.2302344970397,22.2351020763033,22.225366917776,22.225366917776,1636.33698982546,0.0,1.0
2025-05-13,22.87,22.87,22.841,22.85,2500,22.2643075518851,22.2643075518851,22.236075592156,22.2448372348306,2568.01159734065,0.0,1.0
2025-05-14,22.855,22.8694,22.841,22.8694,708,22.2497048140942,22.2637234423735,22.236075592156,22.2637234423735,727.260884366872,0.0,1.0
2025-05-15,22.87,22.879,22.8503,22.8757,3061,22.2643075518851,22.2730691945597,22.2451292895864,22.2698565922457,3144.27339978389,0.0,1.0
2025-05-16,22.875,22.88,22.875,22.88,2409,22.2691751311488,22.2740427104124,22.2691751311488,22.2740427104124,2474.53597519745,0.0,1.0
2025-05-19,22.89,22.89,22.86,22.86,1272,22.2837778689397,22.2837778689397,22.2545723933579,22.2545723933579,1306.60430072692,0.0,1.0
2025-05-20,22.885,22.885,22.8838,22.8838,315,22.2789102896761,22.2789102896761,22.2777420706528,22.2777420706528,323.569461264921,0.0,1.0
2025-05-21,22.875,22.8767,22.875,22.8767,766,22.2691751311488,22.2708301080984,22.2691751311488,22.2708301080984,786.838753425174,0.0,1.0
2025-05-22,22.9,22.9,22.86,22.86,3794,22.293513027467,22.293513027467,22.2545723933579,22.2545723933579,3897.21440012416,0.0,1.0
2025-05-23,22.91,22.91,22.89,22.91,3173,22.3032481859943,22.3032481859943,22.2837778689397,22.3032481859943,3259.32031934474,0.0,1.0
2025-05-27,22.89,22.895,22.89,22.895,181,22.2837778689397,22.2886454482033,22.2837778689397,22.2886454482033,185.924039647463,0.0,1.0
2025-05-28,22.8326,22.8404,22.8326,22.8404,5674,22.2948749761449,22.3024912802371,22.2948749761449,22.3024912802371,5810.84991679112,0.068799,1.0
2025-05-29,22.8498,22.87,22.84,22.865,1377,22.3116699031173,22.3313941778175,22.30210070054,22.3265119316046,1410.21155012714,0.0,1.0
2025-05-30,22.85,22.89,22.85,22.86,13072,22.3118651929659,22.3509231626691,22.3118651929659,22.3216296853917,13387.2805978663,0.0,1.0
2025-06-02,22.8626,22.8626,22.851,22.86,1574,22.3241684534224,22.3241684534224,22.3128416422084,22.3216296853917,1611.96294836609,0.0,1.0
2025-06-03,22.905,22.91,22.89,22.89,10148,22.3655699013078,22.3704521475207,22.3509231626691,22.3509231626691,10392.7573062383,0.0,1.0
2025-06-04,22.94,22.96,22.87,22.87,4138,22.3997456247981,22.4192746096497,22.3313941778175,22.3313941778175,4237.80348179091,0.0,1.0
2025-06-05,22.93,22.95,22.9,22.94,2105,22.3899811323723,22.4095101172239,22.3606876550949,22.3997456247981,2155.77001671577,0.0,1.0
2025-06-06,22.889,22.889,22.87,22.87,385,22.3499467134265,22.3499467134265,22.3313941778175,22.3313941778175,394.285727522837,0.0,1.0
2025-06-09,22.925,22.9338,22.91,22.91,2448,22.3850988861594,22.3936916394941,22.3704521475207,22.3704521475207,2507.04275578157,0.0,1.0
2025-06-10,22.965,22.97,22.92,22.92,1871,22.4241568558626,22.4290391020755,22.3802166399465,22.3802166399465,1916.12622388371,0.0,1.0
2025-06-11,22.985,22.995,22.97,22.98,1999,22.4436858407142,22.45345033314,22.4290391020755,22.4388035945013,2047.21342680039,0.0,1.0
2025-06-12,23.005,23.0158,22.98,22.995,8214,22.4632148255658,22.4737604773857,22.4388035945013,22.45345033314,8412.11159966906,0.0,1.0
2025-06-13,22.9467,22.979,22.9467,22.965,2474,22.4062878347234,22.4378271452587,22.4062878347234,22.4241568558626,2533.66984387402,0.0,1.0
2025-06-16,22.995,23.01,22.98,22.98,9642,22.45345033314,22.4680970717787,22.4388035945013,22.4388035945013,9874.55320720831,0.0,1.0
2025-06-17,22.985,22.985,22.985,22.985,149,22.4436858407142,22.4436858407142,22.4436858407142,22.4436858407142,152.593697145202,0.0,1.0
2025-06-18,23.005,23.02,22.9752,23.02,799,22.4632148255658,22.4778615642045,22.4341166381369,22.4778615642045,818.270899456486,0.0,1.0
2025-06-20,23.04,23.05,22.99,23.01,4058,22.4973905490562,22.507155041482,22.4485680869271,22.4680970717787,4155.87397996797,0.0,1.0
2025-06-23,23.085,23.0951,23.06,23.06,3897,22.5413307649723,22.5511929023223,22.5169195339078,22.5169195339078,3990.99085754934,0.0,1.0
2025-06-24,23.12,23.15,23.12,23.12,5696,22.5755064884626,22.60479996574,22.5755064884626,22.5755064884626,5833.38052979241,0.0,1.0
2025-06-25,23.045,23.06,23.045,23.0508,2538,22.581107401318,22.5958054534343,22.581107401318,22.5867906481363,2590.13913536349,0.080736,1.0
2025-06-26,23.115,23.119,23.0711,23.0799,85004,22.649698311194,22.6536177917584,22.6066820120004,22.6153048692419,86750.2707101806,0.0,1.0
2025-06-27,23.115,23.115,23.1,23.1,860,22.649698311194,22.649698311194,22.6350002590778,22.6350002590778,877.667319311507,0.0,1.0
2025-06-30,23.1752,23.18,23.14,23.15,52153,22.7086864936874,22.7133898703646,22.6741950647212,22.683993766132,53224.3996558755,0.0,1.0
2025-07-01,23.14,23.18,23.14,23.15,7330,22.6741950647212,22.7133898703646,22.6741950647212,22.683993766132,7480.58308203875,0.0,1.0
2025-07-02,23.18,23.2045,23.16,23.17,12021,22.7133898703646,22.7373966888212,22.6937924675429,22.7035911689537,12267.9521458647,0.0,1.0
2025-07-03,23.195,23.2036,23.195,23.2036,222,22.7280879224809,22.7365148056942,22.7280879224809,22.7365148056942,226.560633589714,0.0,1.0
2025-07-07,23.135,23.185,23.13,23.17,4315,22.6692957140157,22.71828922107,22.6643963633103,22.7035911689537,4403.64474747576,0.0,1.0
2025-07-08,23.105,23.1396,23.09,23.1386,8587,22.6398996097832,22.6738031166647,22.6252015576669,22.6728232465237,8763.40612898592,0.0,1.0
2025-07-09,23.1566,23.1799,23.1375,23.1375,4270,22.6904609090632,22.7132918833505,22.6717453893685,22.6717453893685,4357.72029472108,0.0,1.0
2025-07-10,23.13,23.17,23.13,23.15,15206,22.6643963633103,22.7035911689537,22.6643963633103,22.683993766132,15518.3828575009,0.0,1.0
2025-07-11,23.13,23.13,23.13,23.13,280,22.6643963633103,22.6643963633103,22.6643963633103,22.6643963633103,285.752150473514,0.0,1.0
2025-07-14,23.12,23.12,23.12,23.12,5832,22.6545976618995,22.6545976618995,22.6545976618995,22.6545976618995,5951.80907700546,0.0,1.0
2025-07-15,23.0841,23.1495,23.07,23.1495,7268,22.6194203238345,22.6835038310615,22.6056041548452,22.6835038310615,7417.30939157676,0.0,1.0
2025-07-16,23.12,23.13,23.12,23.1239,2824,22.6545976618995,22.6643963633103,22.6545976618995,22.6584191554497,2882.01454620429,0.0,1.0
2025-07-17,23.14,23.14,23.13,23.1361,1283,22.6741950647212,22.6741950647212,22.6643963633103,22.6703735711709,1309.35717520542,0.0,1.0
2025-07-18,23.17,23.18,23.16,23.16,2712,22.7035911689537,22.7133898703646,22.6937924675429,22.6937924675429,2767.71368601489,0.0,1.0
2025-07-21,23.2047,23.23,23.2,23.23,1350,22.7375926628494,22.7623833774189,22.7329872731863,22.7623833774189,1377.73358264015,0.0,1.0
2025-07-22,23.2254,23.25,23.22,23.22,2174,22.7578759747699,22.7819807802406,22.752584676008,22.752584676008,2218.66133974792,0.0,1.0
2025-07-23,23.135,23.1493,23.1201,23.1227,8806,22.7704330106279,22.7845076677298,22.7557678084728,22.7583268370368,8946.9888387679,0.103215,1.0
2025-07-24,23.12,23.1852,23.12,23.1852,4683,22.7556693842973,22.8198419467478,22.7556693842973,22.8198419467478,4757.97737133205,0.0,1.0
2025-07-25,23.135,23.1597,23.135,23.145,3942,22.7704330106279,22.7947437819857,22.7704330106279,22.7802754281817,4005.11355921225,0.0,1.0
2025-07-28,23.125,23.125,23.125,23.125,946,22.7605905930741,22.7605905930741,22.7605905930741,22.7605905930741,961.145973367528,0.0,1.0
2025-07-29,23.13,23.1446,23.11,23.11,14241,22.765511801851,22.7798817314795,22.7458269667435,22.7458269667435,14469.0061381892,0.0,1.0
2025-07-30,23.09,23.1442,23.08,23.1442,17550,22.726142131636,22.7794880347774,22.7162997140822,22.7794880347774,17830.9850238901,0.0,1.0
2025-07-31,23.095,23.1043,23.09,23.1043,2358,22.7310633404128,22.7402167887378,22.726142131636,22.7402167887378,2395.75285962012,0.0,1.0
2025-08-01,23.125,23.125,23.11,23.11,531,22.7605905930741,22.7605905930741,22.7458269667435,22.7458269667435,539.501598158728,0.0,1.0
2025-08-04,23.17,23.18,23.14,23.15,9721,22.8048814720661,22.8147238896198,22.7753542194048,22.7851966369585,9876.63848531259,0.0,1.0
2025-08-05,23.175,23.186,23.175,23.18,775,22.8098026808429,22.8206293401521,22.8098026808429,22.8147238896198,787.408170570649,0.0,1.0
2025-08-06,23.2,23.21,23.185,23.19,4977,22.8344087247273,22.8442511422811,22.8196450983967,22.8245663071736,5056.68447087758,0.0,1.0
2025-08-07,23.1869,23.22,23.1753,23.22,1086,22.8215151577319,22.8540935598349,22.8100979533696,22.8540935598349,1103.38744934158,0.0,1.0
2025-08-08,23.185,23.2,23.185,23.2,939,22.8196450983967,22.8344087247273,22.8196450983967,22.8344087247273,954.033899568824,0.0,1.0
2025-08-11,23.19,23.21,23.19,23.21,1218,22.8245663071736,22.8442511422811,22.8245663071736,22.8442511422811,1237.50084097426,0.0,1.0
2025-08-12,23.22,23.23,23.2,23.22,4282,22.8540935598349,22.8639359773886,22.8344087247273,22.8540935598349,4350.55714372066,0.0,1.0
2025-08-13,23.26,23.27,23.24,23.27,7653,22.8934632300499,22.9033056476037,22.8737783949424,22.9033056476037,7775.52868306732,0.0,1.0
2025-08-14,23.245,23.25,23.2173,23.25,661,22.8786996037193,22.8836208124962,22.8514361070954,22.8836208124962,671.582968706061,0.0,1.0
2025-08-15,23.245,23.25,23.23,23.23,2528,22.8786996037193,22.8836208124962,22.8639359773886,22.8639359773886,2568.47465187432,0.0,1.0
2025-08-18,23.245,23.27,23.23,23.24,14102,22.8786996037193,22.9033056476037,22.8639359773886,22.8737783949424,14327.7806727578,0.0,1.0
2025-08-19,23.235,23.2443,23.22,23.23,1664,22.8688571861655,22.8780106344905,22.8540935598349,22.8639359773886,1690.64154300588,0.0,1.0
2025-08-20,23.2369,23.24,23.21,23.21,2283,22.8707272455007,22.8737783949424,22.8442511422811,22.8442511422811,2319.55206891973,0.0,1.0
2025-08-21,23.222,23.222,23.2,23.2,3694,22.8560620433456,22.8560620433456,22.8344087247273,22.8344087247273,3753.14294462965,0.0,1.0
2025-08-22,23.325,23.325,23.27,23.27,20242,22.9574389441494,22.9574389441494,22.9033056476037,22.9033056476037,20566.0854047626,0.0,1.0
2025-08-25,23.3149,23.3299,23.3,23.3,728421,22.9474981024201,22.9622617287507,22.932832900265,22.932832900265,740083.415503537,0.0,1.0
2025-08-26,23.34,23.3488,23.31,23.31,4164,22.97220257048,22.9808638979273,22.9426753178187,22.9426753178187,4230.66789968539,0.0,1.0
2025-08-27,23.27,23.3,23.22,23.22,15459,22.9737340506514,23.0033521005663,22.9243706341266,22.9243706341266,15658.3570266323,0.071556,1.0
2025-08-28,23.285,23.3011,23.285,23.3011,4570,22.9885430756088,23.0044380957298,22.9885430756088,23.0044380957298,4628.93405858787,0.0,1.0
2025-08-29,23.282,23.3049,23.282,23.285,2929,22.9855812706173,23.0081897153857,22.9855812706173,22.9885430756088,2966.77196008838,0.0,1.0
2025-09-02,23.2595,23.27,23.24,23.27,6949,22.9633677331812,22.9737340506514,22.9441160007365,22.9737340506514,7038.61329827725,0.0,1.0
2025-09-03,23.295,23.31,23.27,23.29,3198,22.9984157589138,23.0132247838712,22.9737340506514,22.9934794172613,3239.24094515624,0.0,1.0
2025-09-04,23.32,23.3298,23.26,23.26,10732,23.0230974671762,23.0327726968151,22.9638613673464,22.9638613673464,10870.398318767,0.0,1.0
2025-09-05,23.3454,23.39,23.33,23.38,8765,23.0481740827708,23.0922062503109,23.0329701504812,23.082333567006,8878.03217144917,0.0,1.0
2025-09-08,23.36,23.37,23.3572,23.37,4458,23.0625882003961,23.072460883701,23.0598238490707,23.072460883701,4515.48972279752,0.0,1.0
2025-09-09,23.3514,23.37,23.32,23.37,6354,23.0540976927538,23.072460883701,23.0230974671762,23.072460883701,6435.94026439109,0.0,1.0
2025-09-10,23.3575,23.38,23.35,23.38,8322,23.0601200295698,23.082333567006,23.0527155170911,23.082333567006,8429.31930756417,0.0,1.0
2025-09-11,23.3844,23.4,23.38,23.4,1516,23.0866775476602,23.1020789336159,23.082333567006,23.1020789336159,1535.55011659063,0.0,1.0
2025-09-12,23.37,23.4,23.37,23.4,9335,23.072460883701,23.1020789336159,23.072460883701,23.1020789336159,9455.38280895356,0.0,1.0
2025-09-15,23.425,23.44,23.39,23.39,2499,23.1267606418783,23.1415696668358,23.0922062503109,23.0922062503109,2531.2267423219,0.0,1.0
2025-09-16,23.4246,23.45,23.36,23.36,3480,23.1263657345461,23.1514423501407,23.0625882003961,23.0625882003961,3524.87757634263,0.0,1.0
2025-09-17,23.405,23.44,23.405,23.44,2750,23.1070152752684,23.1415696668358,23.1070152752684,23.1415696668358,2785.46360199489,0.0,1.0
2025-09-18,23.425,23.425,23.42,23.42,3402,23.1267606418783,23.1267606418783,23.1218243002258,23.1218243002258,3445.8716996315,0.0,1.0
2025-09-19,23.435,23.45,23.435,23.45,1989,23.1366333251833,23.1514423501407,23.1366333251833,23.1514423501407,2014.64985613376,0.0,1.0
2025-09-22,23.445,23.46,23.4273,23.45,6666,23.1465060084882,23.1613150334457,23.1290313590385,23.1514423501407,6751.96377123562,0.0,1.0
2025-09-23,23.435,23.4699,23.4306,23.4699,2057,23.1366333251833,23.1710889899176,23.1322893445291,23.1710889899176,2083.52677429218,0.0,1.0
2025-09-24,23.315,23.33,23.315,23.33,282,23.1220138557453,23.1368896956696,23.1220138557453,23.1368896956696,284.353691725096,0.105192,1.0
2025-09-25,23.275,23.2886,23.27,23.2886,2655,23.0823449492804,23.0958323774784,23.0773863359722,23.0958323774784,2677.15975719904,0.0,1.0
2025-09-26,23.29,23.3,23.27,23.27,5348,23.0972207892047,23.107138015821,23.0773863359722,23.0773863359722,5392.63667853126,0.0,1.0
2025-09-29,23.305,23.3159,23.29,23.3159,9270,23.1120966291291,23.1229064061408,23.0972207892047,23.1229064061408,9347.3713556441,0.0,1.0
2025-09-30,23.315,23.33,23.305,23.305,2697,23.1220138557453,23.1368896956696,23.1120966291291,23.1120966291291,2719.51030703044,0.0,1.0
2025-10-01,23.32,23.35,23.28,23.34,99709,23.1269724690534,23.1567241489021,23.0873035625885,23.1468069222859,100541.213646162,0.0,1.0
2025-10-02,23.335,23.34,23.335,23.3363,1636,23.1418483089778,23.1468069222859,23.1418483089778,23.1431375484379,1649.65475057538,0.0,1.0
2025-10-03,23.335,23.35,23.32,23.3256,110056,23.1418483089778,23.1567241489021,23.1269724690534,23.1325261159585,110974.574101054,0.0,1.0
2025-10-06,23.335,23.35,23.33,23.35,9202,23.1418483089778,23.1567241489021,23.1368896956696,23.1567241489021,9278.80379877422,0.0,1.0
2025-10-07,23.335,23.36,23.28,23.28,95031,23.1418483089778,23.1666413755183,23.0873035625885,23.0873035625885,95824.1690720836,0.0,1.0
2025-10-08,23.3141,23.34,23.31,23.34,36500,23.1211213053498,23.1468069222859,23.1170552424372,23.1468069222859,36804.6444963334,0.0,1.0
2025-10-09,23.245,23.28,23.24,23.2522,2865,23.0525932694317,23.0873035625885,23.0476346561236,23.0597336725954,2888.91250635603,0.0,1.0
2025-10-10,23.165,23.25,23.165,23.25,1164,22.9732554565018,23.0575518827398,22.9732554565018,23.0575518827398,1173.71523818444,0.0,1.0
2025-10-13,23.22,23.23,23.1913,23.2,16020,23.0278002028911,23.0377174295073,22.9993377625025,23.0079657496586,16153.7097214044,0.0,1.0
2025-10-14,23.25,23.269,23.217,23.217,30838,23.0575518827398,23.0763946133106,23.0248250349062,23.0248250349062,31095.3870404912,0.0,1.0
2025-10-15,23.28,23.285,23.2771,23.285,1026,23.0873035625885,23.0922621758966,23.0844275668698,23.0922621758966,1034.56343159556,0.0,1.0
2025-10-16,23.2654,23.3,23.25,23.3,4701,23.0728244117288,23.107138015821,23.0575518827398,23.107138015821,4740.23654184282,0.0,1.0
2025-10-17,23.27,23.28,23.2401,23.2699,56444,23.0773863359722,23.0873035625885,23.0477338283897,23.0772871637061,56915.1055876999,0.0,1.0
2025-10-20,23.31,23.33,23.29,23.29,9285,23.1170552424372,23.1368896956696,23.0972207892047,23.0972207892047,9362.49655201247,0.0,1.0
2025-10-21,23.32,23.35,23.32,23.35,6861,23.1269724690534,23.1567241489021,23.1269724690534,23.1567241489021,6918.26481888612,0.0,1.0
2025-10-22,23.3154,23.3396,23.3022,23.304,11300,23.1224105448099,23.1464102332212,23.1093198056765,23.1111049064674,11394.314597495,0.0,1.0
2025-10-23,23.3081,23.33,23.3,23.32,1900,23.1151709693801,23.1368896956696,23.107138015821,23.1269724690534,1915.85820665845,0.0,1.0
2025-10-24,23.3388,23.3478,23.31,23.31,11946,23.1456168550919,23.1545423590465,23.1170552424372,23.1170552424372,12045.7063877589,0.0,1.0
2025-10-27,23.37,23.39,23.32,23.32,22221,23.1765586021346,23.196393055367,23.1269724690534,23.1269724690534,22406.4659000828,0.0,1.0
2025-10-28,23.38,23.4,23.36,23.365,100176,23.1864758287508,23.2063102819833,23.1666413755183,23.1715999888265,101012.11142643,0.0,1.0
2025-10-29,23.22,23.3,23.22,23.3,10334,23.1217659250799,23.2014274786547,23.1217659250799,23.2014274786547,10377.9045587397,0.09475,1.0
2025-10-30,23.19,23.22,23.19,23.216,2642,23.0918928424894,23.1217659250799,23.0918928424894,23.1177828474012,2653.22468010358,0.0,1.0
2025-10-31,23.185,23.23,23.185,23.23,2656,23.0869139953909,23.1317236192767,23.0869139953909,23.1317236192767,2667.28415986189,0.0,1.0
2025-11-03,23.165,23.18,23.1501,23.16,9844,23.0669986069972,23.0819351482925,23.0521616426439,23.0620197598988,9885.82276719898,0.0,1.0
2025-11-04,23.165,23.18,23.15,23.18,1962,23.0669986069972,23.0819351482925,23.052062065702,23.0819351482925,1970.33566327147,0.0,1.0
2025-11-05,23.14,23.16,23.1311,23.16,4805,23.0421043715051,23.0620197598988,23.0332420236699,23.0620197598988,4825.41430276219,0.0,1.0
2025-11-06,23.175,23.2,23.1601,23.1601,7969,23.0769563011941,23.1018505366862,23.0621193368408,23.0621193368408,8002.85672813983,0.0,1.0
2025-11-07,23.18,23.2,23.16,23.19,4820,23.0819351482925,23.1018505366862,23.0620197598988,23.0918928424894,4840.47803107466,0.0,1.0
2025-11-10,23.2,23.2129,23.18,23.21,2992,23.1018505366862,23.1146959622001,23.0819351482925,23.111808230883,3004.71167406129,0.0,1.0
2025-11-11,23.225,23.24,23.2001,23.24,4442,23.1267447721783,23.1416813134736,23.1019501136282,23.1416813134736,4460.87207760035,0.0,1.0
2025-11-12,23.215,23.24,23.2,23.23,2468,23.1167870779815,23.1416813134736,23.1018505366862,23.1317236192767,2478.48543167889,0.0,1.0
2025-11-13,23.165,23.2047,23.163,23.2047,2997,23.0669986069972,23.1065306529587,23.0650070681579,23.1065306529587,3009.73291683211,0.0,1.0
2025-11-14,23.155,23.18,23.155,23.18,5697,23.0570409128004,23.0819351482925,23.0570409128004,23.0819351482925,5721.20401307725,0.0,1.0
2025-11-17,23.14,23.169,23.13,23.14,2584,23.0421043715051,23.070981684676,23.0321466773083,23.0421043715051,2594.97826396202,0.0,1.0
2025-11-18,23.145,23.15,23.13,23.1372,9075,23.0470832186035,23.052062065702,23.0321466773083,23.03931621713,9113.55562904619,0.0,1.0
2025-11-19,23.14,23.177,23.1362,23.17,12433,23.0421043715051,23.0789478400335,23.0383204477103,23.0719774540957,12485.8222739318,0.0,1.0
2025-11-20,23.16,23.1731,23.12,23.12,3851,23.0620197598988,23.0750643392967,23.0221889831114,23.0221889831114,3867.36118208891,0.0,1.0
2025-11-21,23.2,23.2199,23.185,23.189,7763,23.1018505366862,23.1216663481379,23.0869139953909,23.0908970730697,7795.98152598187,0.0,1.0
2025-11-24,23.235,23.24,23.2073,23.23,3594,23.1367024663752,23.1416813134736,23.1091196534499,23.1317236192767,3609.26930366853,0.0,1.0
2025-11-25,23.17,23.19,23.1501,23.17,14299,23.17,23.19,23.1501,23.17,14299,0.098439,1.0
2025-11-26,23.195,23.21,23.17,23.2,12024,23.195,23.21,23.17,23.2,12024,0.0,1.0