date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-09,25.0083,25.0083,25.0083,25.0083,0,21.4574523896635,21.4574523896635,21.4574523896635,21.4574523896635,0,0.0,1.0
2022-12-12,24.99,24.99,24.99,24.99,0,21.4417507474595,21.4417507474595,21.4417507474595,21.4417507474595,0,0.0,1.0
2022-12-13,25.0871,25.16,25.0871,25.16,401,21.5250638325967,21.5876129974422,21.5250638325967,21.5876129974422,467.358758061644,0.0,1.0
2022-12-14,25.08,25.08,25.08,25.08,401,21.5189719386268,21.5189719386268,21.5189719386268,21.5189719386268,467.358758061644,0.0,1.0
2022-12-15,25.0845,25.0845,25.0845,25.0845,0,21.5228329981852,21.5228329981852,21.5228329981852,21.5228329981852,0,0.0,1.0
2022-12-16,25.0899,25.0899,25.0899,25.0899,0,21.5274662696552,21.5274662696552,21.5274662696552,21.5274662696552,0,0.0,1.0
2022-12-19,25.045,25.045,25.045,25.045,0,21.4889414753951,21.4889414753951,21.4889414753951,21.4889414753951,0,0.0,1.0
2022-12-20,25.0301,25.0351,25.0301,25.0351,100,21.4761570781907,21.4804471443667,21.4761570781907,21.4804471443667,116.548318718615,0.0,1.0
2022-12-21,25.08,25.08,25.08,25.08,100,21.5189719386268,21.5189719386268,21.5189719386268,21.5189719386268,116.548318718615,0.0,1.0
2022-12-22,25.07,25.07,25.07,25.07,0,21.5103918062749,21.5103918062749,21.5103918062749,21.5103918062749,0,0.0,1.0
2022-12-23,25.05,25.05,25.05,25.05,0,21.493231541571,21.493231541571,21.493231541571,21.493231541571,0,0.0,1.0
2022-12-27,25.02,25.02,25.02,25.02,101,21.4674911445153,21.4674911445153,21.4674911445153,21.4674911445153,117.7138019058,0.0,1.0
2022-12-28,25.0189,25.0189,25.0189,25.0189,101,21.4665473299566,21.4665473299566,21.4665473299566,21.4665473299566,117.7138019058,0.0,1.0
2022-12-29,25.04,25.04,25.04,25.04,0,21.4846514092191,21.4846514092191,21.4846514092191,21.4846514092191,0,0.0,1.0
2022-12-30,25.01,25.01,25.01,25.01,0,21.4589110121633,21.4589110121633,21.4589110121633,21.4589110121633,0,0.0,1.0
2023-01-03,25.04,25.04,25.04,25.04,0,21.4846514092191,21.4846514092191,21.4846514092191,21.4846514092191,0,0.0,1.0
2023-01-04,25.07,25.07,25.07,25.07,0,21.5103918062749,21.5103918062749,21.5103918062749,21.5103918062749,0,0.0,1.0
2023-01-05,25.03,25.03,25.03,25.03,0,21.4760712768672,21.4760712768672,21.4760712768672,21.4760712768672,0,0.0,1.0
2023-01-06,25.17,25.17,25.17,25.17,0,21.5961931297941,21.5961931297941,21.5961931297941,21.5961931297941,0,0.0,1.0
2023-01-09,25.1801,25.1801,25.1801,25.1801,0,21.6048590634696,21.6048590634696,21.6048590634696,21.6048590634696,0,0.0,1.0
2023-01-10,25.17,25.17,25.17,25.17,0,21.5961931297941,21.5961931297941,21.5961931297941,21.5961931297941,0,0.0,1.0
2023-01-11,25.2,25.2,25.2,25.2,76,21.6219335268499,21.6219335268499,21.6219335268499,21.6219335268499,88.5767222261471,0.0,1.0
2023-01-12,25.28,25.28,25.2603,25.2603,275,21.6905745856653,21.6905745856653,21.673671724932,21.673671724932,320.50787647619,0.0,1.0
2023-01-13,25.23,25.23,25.23,25.23,0,21.6476739239057,21.6476739239057,21.6476739239057,21.6476739239057,0,0.0,1.0
2023-01-17,25.26,25.26,25.26,25.26,0,21.6734143209615,21.6734143209615,21.6734143209615,21.6734143209615,0,0.0,1.0
2023-01-18,25.3302,25.34,25.3302,25.34,100,21.733646850072,21.7420553797769,21.733646850072,21.7420553797769,116.548318718614,0.0,1.0
2023-01-19,25.3179,25.3179,25.3179,25.3179,100,21.7230932872791,21.7230932872791,21.7230932872791,21.7230932872791,116.548318718615,0.0,1.0
2023-01-20,25.29,25.3,25.289,25.299,975,21.6991547180172,21.7077348503692,21.698296704782,21.706876837134,1136.34610750649,0.0,1.0
2023-01-23,25.185,25.185,25.185,25.185,975,21.6977561564439,21.6977561564439,21.6977561564439,21.6977561564439,1131.70112259315,0.10337,1.0
2023-01-24,25.2069,25.2069,25.2069,25.2069,0,21.7166237704929,21.7166237704929,21.7166237704929,21.7166237704929,0,0.0,1.0
2023-01-25,25.22,25.22,25.22,25.22,0,21.7279098775269,21.7279098775269,21.7279098775269,21.7279098775269,0,0.0,1.0
2023-01-26,25.22,25.22,25.22,25.22,0,21.7279098775269,21.7279098775269,21.7279098775269,21.7279098775269,0,0.0,1.0
2023-01-27,25.215,25.22,25.215,25.219,300,21.7236022030864,21.7279098775269,21.7236022030864,21.7270483426388,348.215730028663,0.0,1.0
2023-01-30,25.2,25.2,25.2,25.2,1,21.7106791797652,21.7106791797652,21.7106791797652,21.7106791797652,1.16071910009554,0.0,1.0
2023-01-31,25.2402,25.2402,25.23,25.23,202,21.7453128822662,21.7453128822662,21.7365252264077,21.7365252264077,234.465258219299,0.0,1.0
2023-02-01,25.3102,25.3102,25.3102,25.3102,202,21.8056203244322,21.8056203244322,21.8056203244322,21.8056203244322,234.465258219299,0.0,1.0
2023-02-02,25.35,25.35,25.35,25.35,25,21.839909412978,21.839909412978,21.839909412978,21.839909412978,29.0179775023886,0.0,1.0
2023-02-03,25.2453,25.2453,25.2453,25.2453,1,21.7497067101954,21.7497067101954,21.7497067101954,21.7497067101954,1.16071910009554,0.0,1.0
2023-02-06,25.2,25.205,25.2,25.205,502,21.7106791797652,21.7149868542056,21.7106791797652,21.7149868542056,582.68098824796,0.0,1.0
2023-02-07,25.185,25.185,25.185,25.185,502,21.6977561564439,21.6977561564439,21.6977561564439,21.6977561564439,582.68098824796,0.0,1.0
2023-02-08,25.2,25.2,25.1998,25.2,545,21.7106791797652,21.7106791797652,21.7105068727875,21.7106791797652,632.591909552068,0.0,1.0
2023-02-09,25.17,25.17,25.17,25.17,545,21.6848331331226,21.6848331331226,21.6848331331226,21.6848331331226,632.591909552069,0.0,1.0
2023-02-10,25.14,25.14,25.14,25.14,0,21.65898708648,21.65898708648,21.65898708648,21.65898708648,0,0.0,1.0
2023-02-13,25.14,25.15,25.13,25.149,1000,21.65898708648,21.6676024353609,21.6503717375991,21.6667409004728,1160.71910009554,0.0,1.0
2023-02-14,25.11,25.11,25.0999,25.0999,300,21.6331410398374,21.6331410398374,21.6244395374678,21.6244395374678,348.215730028663,0.0,1.0
2023-02-15,25.1,25.1,25.1,25.1,300,21.6245256909566,21.6245256909566,21.6245256909566,21.6245256909566,348.215730028662,0.0,1.0
2023-02-16,25.092,25.092,25.092,25.092,0,21.6176334118519,21.6176334118519,21.6176334118519,21.6176334118519,0,0.0,1.0
2023-02-17,25.1105,25.1105,25.1105,25.1105,100,21.6335718072815,21.6335718072815,21.6335718072815,21.6335718072815,116.071910009554,0.0,1.0
2023-02-21,24.9362,24.99,24.9362,24.98,1010,21.4834062762881,21.5297568532671,21.4834062762881,21.5211415043863,1172.3262910965,0.0,1.0
2023-02-22,24.96,24.98,24.96,24.971,455,21.5039108066245,21.5211415043863,21.5039108066245,21.5133876903935,528.127190543472,0.0,1.0
2023-02-23,25.005,25.01,24.9989,25.0,3131,21.5426798765884,21.5469875510288,21.5374245137711,21.538372202148,3634.21150239914,0.0,1.0
2023-02-24,24.94,24.94,24.93,24.9301,4760,21.4866801088628,21.4866801088628,21.478064759982,21.4781509134708,5525.02291645478,0.0,1.0
2023-02-27,24.9745,24.98,24.97,24.979,1011,21.5164030625018,21.5211415043863,21.5125261555054,21.5202799694982,1173.48701019659,0.0,1.0
2023-02-28,24.975,24.975,24.97,24.97,2086,21.5168338299458,21.5168338299458,21.5125261555054,21.5125261555054,2421.2600427993,0.0,1.0
2023-03-01,24.93,25.13,24.93,24.95,32706,21.478064759982,21.6503717375991,21.478064759982,21.4952954577437,37962.4788877247,0.0,1.0
2023-03-02,24.938,24.938,24.91,24.91,106,21.4849570390866,21.4849570390866,21.4608340622202,21.4608340622202,123.036224610128,0.0,1.0
2023-03-03,24.99,25.0,24.96,24.96,779,21.5297568532671,21.538372202148,21.5039108066245,21.5039108066245,904.200178974427,0.0,1.0
2023-03-06,24.98,24.99,24.98,24.99,200,21.5211415043863,21.5297568532671,21.5211415043863,21.5297568532671,232.143820019108,0.0,1.0
2023-03-07,24.925,25.079,24.925,24.957,13500,21.4737570855415,21.6064334583068,21.4737570855415,21.5013262019603,15669.7078512898,0.0,1.0
2023-03-08,24.89,24.935,24.89,24.935,1290,21.4436033644585,21.4823724344224,21.4436033644585,21.4823724344224,1497.32763912325,0.0,1.0
2023-03-09,24.97,24.97,24.94,24.94,883,21.5125261555054,21.5125261555054,21.4866801088628,21.4866801088628,1024.91496538436,0.0,1.0
2023-03-10,25.04,25.04,25.03,25.04,1532,21.5728335976714,21.5728335976714,21.5642182487905,21.5728335976714,1778.22166134637,0.0,1.0
2023-03-13,25.0901,25.16,25.09,25.1,2002,21.6159964955645,21.6762177842417,21.6159103420757,21.6245256909566,2323.75963839127,0.0,1.0
2023-03-14,25.0289,25.0289,25.0289,25.0289,50,21.5632705604137,21.5632705604137,21.5632705604137,21.5632705604137,58.0359550047769,0.0,1.0
2023-03-15,25.0096,25.01,24.99,25.01,1200,21.5466429370736,21.5469875510288,21.5297568532671,21.5469875510288,1392.86292011465,0.0,1.0
2023-03-16,24.9361,24.97,24.9361,24.97,120,21.4833201227993,21.5125261555054,21.4833201227993,21.5125261555054,139.286292011465,0.0,1.0
2023-03-17,24.965,24.98,24.96,24.96,589,21.508218481065,21.5211415043863,21.5039108066245,21.5039108066245,683.663549956272,0.0,1.0
2023-03-20,24.7681,24.82,24.752,24.82,804,21.4396575346711,21.4845829922576,21.425721121046,21.4845829922576,928.818586201614,0.11732,1.0
2023-03-21,24.789,24.79,24.77,24.77,2200,21.4577489039111,21.4586145196643,21.441302204602,21.441302204602,2541.54339507905,0.0,1.0
2023-03-22,24.8882,24.8882,24.8882,24.8882,7,21.5436179866199,21.5436179866199,21.5436179866199,21.5436179866199,8.08672898434243,0.0,1.0
2023-03-23,24.9489,24.96,24.9489,24.96,205,21.5961608628339,21.6057691976934,21.5961608628339,21.6057691976934,236.825634541456,0.0,1.0
2023-03-24,24.9363,24.9798,24.9363,24.9798,551,21.5852541043446,21.622908389605,21.5852541043446,21.622908389605,636.541095767526,0.0,1.0
2023-03-27,24.8507,24.87,24.8507,24.861,880,21.5111573958782,21.5278637799133,21.5111573958782,21.5200732381353,1016.61735803162,0.0,1.0
2023-03-28,24.82,24.82,24.82,24.82,5,21.4845829922576,21.4845829922576,21.4845829922576,21.4845829922576,5.77623498881602,0.0,1.0
2023-03-29,24.8311,24.8311,24.82,24.82,300,21.4941913271172,21.4941913271172,21.4845829922576,21.4845829922576,346.574099328961,0.0,1.0
2023-03-30,24.8699,24.87,24.86,24.86,1943,21.527777218338,21.5278637799133,21.5192076223821,21.5192076223821,2244.6449166539,0.0,1.0
2023-03-31,24.9294,24.9294,24.9294,24.9294,1,21.5792813556482,21.5792813556482,21.5792813556482,21.5792813556482,1.1552469977632,0.0,1.0
2023-04-03,24.9802,24.9802,24.97,24.97,3631,21.6232546359063,21.6232546359063,21.6144253552245,21.6144253552245,4194.70184887819,0.0,1.0
2023-04-04,25.02,25.03,25.02,25.03,706,21.6577061428802,21.6663623004113,21.6577061428802,21.6663623004113,815.60438042082,0.0,1.0
2023-04-05,25.0449,25.09,25.0449,25.09,3050,21.6792599751327,21.7182992455981,21.6792599751327,21.7182992455981,3523.50334317777,0.0,1.0
2023-04-06,25.04,25.049,25.04,25.04,305,21.6750184579424,21.6828089997204,21.6750184579424,21.6750184579424,352.350334317777,0.0,1.0
2023-04-10,24.98,24.98,24.98,24.98,203,21.6230815127557,21.6230815127557,21.6230815127557,21.6230815127557,234.51514054593,0.0,1.0
2023-04-11,25.0,25.0,24.97,24.97,907,21.6403938278179,21.6403938278179,21.6144253552245,21.6144253552245,1047.80902697123,0.0,1.0
2023-04-12,25.02,25.02,25.02,25.02,13,21.6577061428802,21.6577061428802,21.6577061428802,21.6577061428802,15.0182109709216,0.0,1.0
2023-04-13,25.04,25.04,25.04,25.04,1,21.6750184579424,21.6750184579424,21.6750184579424,21.6750184579424,1.1552469977632,0.0,1.0
2023-04-14,25.02,25.02,25.02,25.02,1,21.6577061428802,21.6577061428802,21.6577061428802,21.6577061428802,1.1552469977632,0.0,1.0
2023-04-17,25.0,25.0,25.0,25.0,6230,21.6403938278179,21.6403938278179,21.6403938278179,21.6403938278179,7197.18879606476,0.0,1.0
2023-04-18,25.0,25.0,24.99,24.99,301,21.6403938278179,21.6403938278179,21.6317376702868,21.6317376702868,347.729346326724,0.0,1.0
2023-04-19,24.97,24.97,24.97,24.97,25,21.6144253552245,21.6144253552245,21.6144253552245,21.6144253552245,28.8811749440801,0.0,1.0
2023-04-20,25.0055,25.0093,25.0024,25.0093,2605,21.64515471446,21.6484440543219,21.6424713056254,21.6484440543219,3009.41842917315,0.0,1.0
2023-04-21,25.015,25.02,25.015,25.02,100,21.6533780641146,21.6577061428802,21.6533780641146,21.6577061428802,115.52469977632,0.0,1.0
2023-04-24,24.92,24.929,24.9,24.9,769,21.674343277655,21.6821710902352,21.6569481385879,21.6569481385879,884.155047030027,0.11922,1.0
2023-04-25,24.9877,24.99,24.95,24.95,554,21.7332258233973,21.73522626439,21.7004359862557,21.7004359862557,636.959552736845,0.0,1.0
2023-04-26,24.9675,24.98,24.9675,24.98,407,21.7156567329395,21.7265286948564,21.7156567329395,21.7265286948564,467.946819429415,0.0,1.0
2023-04-27,24.94,24.94,24.94,24.94,61,21.6917384167221,21.6917384167221,21.6917384167221,21.6917384167221,70.1345355901583,0.0,1.0
2023-04-28,24.9602,24.9602,24.9602,24.9602,8,21.70930750718,21.70930750718,21.70930750718,21.70930750718,9.19797188067646,0.0,1.0
2023-05-01,24.9199,24.94,24.9199,24.93,355,21.6742563019597,21.6917384167221,21.6742563019597,21.6830408471886,408.160002205018,0.0,1.0
2023-05-02,24.96,24.9616,24.96,24.96,428,21.7091335557893,21.7105251669147,21.7091335557893,21.7091335557893,492.091495616191,0.0,1.0
2023-05-03,25.0,25.0,25.0,25.0,428,21.7439238339236,21.7439238339236,21.7439238339236,21.7439238339236,492.091495616191,0.0,1.0
2023-05-04,25.0148,25.049,25.0148,25.049,400,21.7567962368332,21.7865419246381,21.7567962368332,21.7865419246381,459.898594033825,0.0,1.0
2023-05-05,24.99,24.99,24.99,24.99,400,21.73522626439,21.73522626439,21.73522626439,21.73522626439,459.898594033824,0.0,1.0
2023-05-08,24.9547,24.9547,24.9547,24.9547,0,21.7045238439365,21.7045238439365,21.7045238439365,21.7045238439365,0,0.0,1.0
2023-05-09,24.9301,24.94,24.9301,24.94,2896,21.6831278228839,21.6917384167221,21.6831278228839,21.6917384167221,3329.66582080489,0.0,1.0
2023-05-10,24.99,25.0,24.99,25.0,100,21.73522626439,21.7439238339236,21.73522626439,21.7439238339236,114.974648508456,0.0,1.0
2023-05-11,25.015,25.02,25.015,25.02,100,21.7569701882239,21.7613189729907,21.7569701882239,21.7613189729907,114.974648508456,0.0,1.0
2023-05-12,24.985,24.985,24.985,24.985,1,21.7308774796232,21.7308774796232,21.7308774796232,21.7308774796232,1.14974648508456,0.0,1.0
2023-05-15,24.96,24.97,24.93,24.93,2500,21.7091335557893,21.7178311253229,21.6830408471886,21.6830408471886,2874.3662127114,0.0,1.0
2023-05-16,24.945,24.945,24.945,24.945,100,21.6960872014889,21.6960872014889,21.6960872014889,21.6960872014889,114.974648508456,0.0,1.0
2023-05-17,24.9152,24.9152,24.9152,24.9152,5,21.6701684442789,21.6701684442789,21.6701684442789,21.6701684442789,5.7487324254228,0.0,1.0
2023-05-18,24.88,24.88,24.88,24.88,5,21.6395529995207,21.6395529995207,21.6395529995207,21.6395529995207,5.74873242542281,0.0,1.0
2023-05-19,24.885,24.885,24.87,24.87,502,21.6439017842875,21.6439017842875,21.6308554299872,21.6308554299872,577.172735512449,0.0,1.0
2023-05-22,24.7651,24.77,24.765,24.77,4248,21.6444584287377,21.648740981455,21.6443710297026,21.648740981455,4860.46556195286,0.12054,1.0
2023-05-23,24.76,24.76,24.76,24.76,66,21.6400010779502,21.6400010779502,21.6400010779502,21.6400010779502,75.5157078834486,0.0,1.0
2023-05-24,24.7301,24.7301,24.7301,24.7301,11,21.6138687664708,21.6138687664708,21.6138687664708,21.6138687664708,12.5859513139081,0.0,1.0
2023-05-25,24.715,24.72,24.715,24.72,100,21.6006715121785,21.6050414639309,21.6006715121785,21.6050414639309,114.417739217346,0.0,1.0
2023-05-26,24.69,24.7,24.69,24.7,366,21.5788217534164,21.5875616569212,21.5788217534164,21.5875616569212,418.768925535488,0.0,1.0
2023-05-30,24.7483,24.7483,24.7483,24.7483,7,21.6297753908496,21.6297753908496,21.6297753908496,21.6297753908496,8.00924174521423,0.0,1.0
2023-05-31,24.775,24.775,24.775,24.775,3,21.6531109332074,21.6531109332074,21.6531109332074,21.6531109332074,3.4325321765204,0.0,1.0
2023-06-01,24.8,24.8,24.8,24.8,3,21.6749606919695,21.6749606919695,21.6749606919695,21.6749606919695,3.43253217652039,0.0,1.0
2023-06-02,24.795,24.795,24.795,24.795,0,21.6705907402171,21.6705907402171,21.6705907402171,21.6705907402171,0,0.0,1.0
2023-06-05,24.7848,24.7848,24.7848,24.7848,25,21.6616760386422,21.6616760386422,21.6616760386422,21.6616760386422,28.6044348043366,0.0,1.0
2023-06-06,24.77,24.77,24.77,24.77,101,21.648740981455,21.648740981455,21.648740981455,21.648740981455,115.56191660952,0.0,1.0
2023-06-07,24.75,24.75,24.75,24.75,253,21.6312611744454,21.6312611744454,21.6312611744454,21.6312611744454,289.476880219886,0.0,1.0
2023-06-08,24.78,24.78,24.779,24.7799,2705,21.6574808849599,21.6574808849599,21.6566068946094,21.6573934859248,3094.99984582921,0.0,1.0
2023-06-09,24.738,24.738,24.738,24.738,2705,21.6207732902396,21.6207732902396,21.6207732902396,21.6207732902396,3094.99984582922,0.0,1.0
2023-06-12,24.755,24.76,24.755,24.76,203,21.6356311261978,21.6400010779502,21.6356311261978,21.6400010779502,232.268010611213,0.0,1.0
2023-06-13,24.73,24.73,24.73,24.73,2,21.6137813674357,21.6137813674357,21.6137813674357,21.6137813674357,2.28835478434693,0.0,1.0
2023-06-14,24.72,24.72,24.72,24.72,50,21.6050414639309,21.6050414639309,21.6050414639309,21.6050414639309,57.2088696086732,0.0,1.0
2023-06-15,24.77,24.77,24.77,24.77,1,21.648740981455,21.648740981455,21.648740981455,21.648740981455,1.14417739217347,0.0,1.0
2023-06-16,24.755,24.755,24.755,24.755,1,21.6356311261978,21.6356311261978,21.6356311261978,21.6356311261978,1.14417739217346,0.0,1.0
2023-06-20,24.66,24.66,24.66,24.66,1,21.6527438572602,21.6527438572602,21.6527438572602,21.6527438572602,1.13888568407608,0.11458,1.0
2023-06-21,24.67,24.67,24.67,24.67,103,21.6615243697733,21.6615243697733,21.6615243697733,21.6615243697733,117.305225459837,0.0,1.0
2023-06-22,24.637,24.637,24.637,24.637,7,21.6325486784802,21.6325486784802,21.6325486784802,21.6325486784802,7.97219978853255,0.0,1.0
2023-06-23,24.655,24.655,24.655,24.655,8,21.6483536010037,21.6483536010037,21.6483536010037,21.6483536010037,9.11108547260865,0.0,1.0
2023-06-26,24.68,24.68,24.68,24.68,106,21.6703048822864,21.6703048822864,21.6703048822864,21.6703048822864,120.721882512065,0.0,1.0
2023-06-27,24.66,24.6617,24.66,24.6617,400,21.6527438572602,21.6542365443875,21.6527438572602,21.6542365443875,455.554273630433,0.0,1.0
2023-06-28,24.671,24.671,24.671,24.671,400,21.6624024210246,21.6624024210246,21.6624024210246,21.6624024210246,455.554273630433,0.0,1.0
2023-06-29,24.63,24.63,24.63,24.63,1,21.626402319721,21.626402319721,21.626402319721,21.626402319721,1.13888568407608,0.0,1.0
2023-06-30,24.6575,24.6575,24.6575,24.6575,1,21.650548729132,21.650548729132,21.650548729132,21.650548729132,1.13888568407608,0.0,1.0
2023-07-03,24.6498,24.6498,24.6498,24.6498,0,21.6437877344969,21.6437877344969,21.6437877344969,21.6437877344969,0,0.0,1.0
2023-07-05,24.635,24.635,24.635,24.635,0,21.6307925759775,21.6307925759775,21.6307925759775,21.6307925759775,0,0.0,1.0
2023-07-06,24.605,24.605,24.605,24.605,0,21.6044510384383,21.6044510384383,21.6044510384383,21.6044510384383,0,0.0,1.0
2023-07-07,24.64,24.6425,24.64,24.6425,1043,21.6351828322341,21.6373779603623,21.6351828322341,21.6373779603623,1187.85776849135,0.0,1.0
2023-07-10,24.6702,24.6702,24.6702,24.6702,56,21.6616999800236,21.6616999800236,21.6616999800236,21.6616999800236,63.7775983082605,0.0,1.0
2023-07-11,24.68,24.68,24.68,24.68,56,21.6703048822864,21.6703048822864,21.6703048822864,21.6703048822864,63.7775983082606,0.0,1.0
2023-07-12,24.755,24.755,24.755,24.755,0,21.7361587261345,21.7361587261345,21.7361587261345,21.7361587261345,0,0.0,1.0
2023-07-13,24.8103,24.8103,24.8103,24.8103,0,21.7847149603319,21.7847149603319,21.7847149603319,21.7847149603319,0,0.0,1.0
2023-07-14,24.7651,24.7651,24.7651,24.7651,156,21.7450270437727,21.7450270437727,21.7450270437727,21.7450270437727,177.666166715869,0.0,1.0
2023-07-17,24.77,24.77,24.77,24.77,126,21.7493294949041,21.7493294949041,21.7493294949041,21.7493294949041,143.499596193587,0.0,1.0
2023-07-18,24.77,24.79,24.77,24.79,152,21.7493294949041,21.7668905199303,21.7493294949041,21.7668905199303,173.110623979565,0.0,1.0
2023-07-19,24.7802,24.7802,24.7802,24.7802,37,21.7582856176675,21.7582856176675,21.7582856176675,21.7582856176675,42.138770310815,0.0,1.0
2023-07-20,24.7602,24.7602,24.7602,24.7602,1,21.7407245926413,21.7407245926413,21.7407245926413,21.7407245926413,1.13888568407608,0.0,1.0
2023-07-21,24.77,24.77,24.77,24.77,30,21.7493294949041,21.7493294949041,21.7493294949041,21.7493294949041,34.1665705222825,0.0,1.0
2023-07-24,24.65,24.6501,24.65,24.6501,1577,21.7470729031883,21.7471611266078,21.7470729031883,21.7471611266078,1787.5072278946,0.11743,1.0
2023-07-25,24.645,24.645,24.645,24.645,3,21.742661732214,21.742661732214,21.742661732214,21.742661732214,3.40045763074434,0.0,1.0
2023-07-26,24.675,24.675,24.64,24.64,109,21.7691287580597,21.7691287580597,21.7382505612397,21.7382505612397,123.549960583711,0.0,1.0
2023-07-27,24.6499,24.67,24.6499,24.669,3771,21.7469846797688,21.7647175870854,21.7469846797688,21.7638353528905,4274.37524184563,0.0,1.0
2023-07-28,24.6801,24.6801,24.6801,24.6801,8,21.7736281524534,21.7736281524534,21.7736281524534,21.7736281524534,9.06788701531825,0.0,1.0
2023-07-31,24.7002,24.7002,24.7,24.7,106,21.79136105977,21.79136105977,21.7911846129311,21.7911846129311,120.149502952967,0.0,1.0
2023-08-01,24.6851,24.6989,24.6851,24.6989,2002,21.7780393234277,21.7902141553167,21.7780393234277,21.7902141553167,2269.23872558339,0.0,1.0
2023-08-02,24.68,24.68,24.67,24.67,207,21.7735399290339,21.7735399290339,21.7647175870854,21.7647175870854,234.63157652136,0.0,1.0
2023-08-03,24.675,24.689,24.675,24.68,2460,21.7691287580597,21.7814800367876,21.7691287580597,21.7735399290339,2788.37525721035,0.0,1.0
2023-08-04,24.7403,24.7403,24.7403,24.7403,2460,21.8267386509837,21.8267386509837,21.8267386509837,21.8267386509837,2788.37525721036,0.0,1.0
2023-08-07,24.75,24.75,24.75,24.75,0,21.8352963226738,21.8352963226738,21.8352963226738,21.8352963226738,0,0.0,1.0
2023-08-08,24.76,24.76,24.76,24.76,0,21.8441186646224,21.8441186646224,21.8441186646224,21.8441186646224,0,0.0,1.0
2023-08-09,24.745,24.76,24.745,24.76,1420,21.8308851516996,21.8441186646224,21.8308851516996,21.8441186646224,1609.54994521898,0.0,1.0
2023-08-10,24.7261,24.7261,24.7261,24.7261,1420,21.8142109254168,21.8142109254168,21.8142109254168,21.8142109254168,1609.54994521899,0.0,1.0
2023-08-11,24.715,24.715,24.71,24.711,562,21.8044181258539,21.8044181258539,21.8000069548796,21.8008891890745,637.019062826106,0.0,1.0
2023-08-14,24.69,24.7,24.69,24.699,6336,21.7823622709825,21.7911846129311,21.7823622709825,21.7903023787362,7181.76651613204,0.0,1.0
2023-08-15,24.68,24.68,24.68,24.68,6336,21.7735399290339,21.7735399290339,21.7735399290339,21.7735399290339,7181.76651613206,0.0,1.0
2023-08-16,24.67,24.69,24.67,24.69,117,21.7647175870854,21.7823622709825,21.7647175870854,21.7823622709825,132.617847599029,0.0,1.0
2023-08-17,24.675,24.675,24.675,24.675,117,21.7691287580597,21.7691287580597,21.7691287580597,21.7691287580597,132.617847599029,0.0,1.0
2023-08-18,24.69,24.691,24.69,24.691,124,21.7823622709825,21.7832445051774,21.7823622709825,21.7832445051774,140.552248737433,0.0,1.0
2023-08-21,24.5551,24.5551,24.5551,24.5551,47,21.7669496395984,21.7669496395984,21.7669496395984,21.7669496395984,53.0202770304794,0.11743,1.0
2023-08-22,24.55,24.55,24.55,24.55,47,21.7624287277242,21.7624287277242,21.7624287277242,21.7624287277242,53.0202770304794,0.0,1.0
2023-08-23,24.5951,24.5951,24.5951,24.5951,58,21.802407771945,21.802407771945,21.802407771945,21.802407771945,65.4292780376128,0.0,1.0
2023-08-24,24.5801,24.5801,24.58,24.58,250,21.789110972315,21.789110972315,21.7890223269841,21.7890223269841,282.022750162125,0.0,1.0
2023-08-25,24.58,24.6195,24.58,24.584,3288,21.7890223269841,21.8240372326764,21.7890223269841,21.7925681402188,3709.16321013227,0.0,1.0
2023-08-28,24.5951,24.6,24.5951,24.6,196,21.802407771945,21.8067513931574,21.802407771945,21.8067513931574,221.105836127105,0.0,1.0
2023-08-29,24.645,24.645,24.645,24.645,176,21.8466417920474,21.8466417920474,21.8466417920474,21.8466417920474,198.544016114135,0.0,1.0
2023-08-30,24.665,24.68,24.665,24.68,2087,21.8643708582206,21.8776676578506,21.8643708582206,21.8776676578506,2354.32591835342,0.0,1.0
2023-08-31,24.685,24.6864,24.685,24.6864,224,21.8820999243939,21.8833409590261,21.8820999243939,21.8833409590261,252.692384145264,0.0,1.0
2023-09-01,24.68,24.76,24.68,24.76,1068,21.8776676578506,21.9485839225438,21.8776676578506,21.9485839225438,1204.8011886926,0.0,1.0
2023-09-05,24.66,24.66,24.66,24.66,0,21.8599385916773,21.8599385916773,21.8599385916773,21.8599385916773,0,0.0,1.0
2023-09-06,24.6102,24.6102,24.6102,24.6102,0,21.8157932169058,21.8157932169058,21.8157932169058,21.8157932169058,0,0.0,1.0
2023-09-07,24.6451,24.6451,24.6451,24.6451,0,21.8467304373782,21.8467304373782,21.8467304373782,21.8467304373782,0,0.0,1.0
2023-09-08,24.69,24.699,24.64,24.64,12959,21.8865321909373,21.8945102707153,21.842209525504,21.842209525504,14618.9312774039,0.0,1.0
2023-09-11,24.66,24.66,24.66,24.66,1,21.8599385916773,21.8599385916773,21.8599385916773,21.8599385916773,1.1280910006485,0.0,1.0
2023-09-12,24.65,24.65,24.65,24.65,52,21.8510740585907,21.8510740585907,21.8510740585907,21.8510740585907,58.6607320337218,0.0,1.0
2023-09-13,24.66,24.66,24.66,24.66,52,21.8599385916773,21.8599385916773,21.8599385916773,21.8599385916773,58.660732033722,0.0,1.0
2023-09-14,24.66,24.66,24.66,24.66,0,21.8599385916773,21.8599385916773,21.8599385916773,21.8599385916773,0,0.0,1.0
2023-09-15,24.655,24.66,24.655,24.66,4464,21.855506325134,21.8599385916773,21.855506325134,21.8599385916773,5035.7982268949,0.0,1.0
2023-09-18,24.55,24.55,24.55,24.55,100,21.8622965574784,21.8622965574784,21.8622965574784,21.8622965574784,112.293783662916,0.11266,1.0
2023-09-19,24.525,24.525,24.525,24.525,100,21.8400335263608,21.8400335263608,21.8400335263608,21.8400335263608,112.293783662916,0.0,1.0
2023-09-20,24.5151,24.5151,24.5151,24.5151,69,21.8312173660382,21.8312173660382,21.8312173660382,21.8312173660382,77.4827107274124,0.0,1.0
2023-09-21,24.505,24.505,24.505,24.505,0,21.8222231014667,21.8222231014667,21.8222231014667,21.8222231014667,0,0.0,1.0
2023-09-22,24.535,24.535,24.535,24.535,0,21.8489387388078,21.8489387388078,21.8489387388078,21.8489387388078,0,0.0,1.0
2023-09-25,24.54,24.54,24.54,24.54,194,21.8533913450313,21.8533913450313,21.8533913450313,21.8533913450313,217.849940306058,0.0,1.0
2023-09-26,24.53,24.53,24.53,24.53,102,21.8444861325843,21.8444861325843,21.8444861325843,21.8444861325843,114.539659336175,0.0,1.0
2023-09-27,24.4652,24.491,24.44,24.491,21379,21.7867803559275,21.8097558040409,21.764339220561,21.8097558040409,24007.2880092949,0.0,1.0
2023-09-28,24.475,24.475,24.47,24.47,1436,21.7955074641256,21.7955074641256,21.7910548579021,21.7910548579021,1612.53873339948,0.0,1.0
2023-09-29,24.5143,24.53,24.5143,24.53,532,21.8305049490424,21.8444861325843,21.8305049490424,21.8444861325843,597.402929086717,0.0,1.0
2023-10-02,24.4799,24.49,24.4799,24.49,342,21.7998710182246,21.8088652827961,21.7998710182246,21.8088652827961,384.044740127175,0.0,1.0
2023-10-03,24.435,24.435,24.43,24.43,110,21.7598866143374,21.7598866143374,21.7554340081139,21.7554340081139,123.523162029208,0.0,1.0
2023-10-04,24.4748,24.4748,24.4748,24.4748,110,21.7953293598766,21.7953293598766,21.7953293598766,21.7953293598766,123.523162029208,0.0,1.0
2023-10-05,24.505,24.505,24.505,24.505,0,21.8222231014667,21.8222231014667,21.8222231014667,21.8222231014667,0,0.0,1.0
2023-10-06,24.495,24.495,24.495,24.495,0,21.8133178890197,21.8133178890197,21.8133178890197,21.8133178890197,0,0.0,1.0
2023-10-09,24.55,24.55,24.55,24.55,0,21.8622965574784,21.8622965574784,21.8622965574784,21.8622965574784,0,0.0,1.0
2023-10-10,24.55,24.55,24.55,24.55,0,21.8622965574784,21.8622965574784,21.8622965574784,21.8622965574784,0,0.0,1.0
2023-10-11,24.555,24.555,24.555,24.555,1,21.8667491637019,21.8667491637019,21.8667491637019,21.8667491637019,1.12293783662916,0.0,1.0
2023-10-12,24.53,24.53,24.53,24.53,46,21.8444861325843,21.8444861325843,21.8444861325843,21.8444861325843,51.6551404849416,0.0,1.0
2023-10-13,24.54,24.54,24.54,24.54,46,21.8533913450313,21.8533913450313,21.8533913450313,21.8533913450313,51.6551404849417,0.0,1.0
2023-10-16,24.52,24.52,24.52,24.52,0,21.8355809201373,21.8355809201373,21.8355809201373,21.8355809201373,0,0.0,1.0
2023-10-17,24.465,24.465,24.465,24.465,14,21.7866022516786,21.7866022516786,21.7866022516786,21.7866022516786,15.7211297128083,0.0,1.0
2023-10-18,24.4434,24.4434,24.4434,24.4434,14,21.7673669927929,21.7673669927929,21.7673669927929,21.7673669927929,15.7211297128083,0.0,1.0
2023-10-19,24.4662,24.4662,24.45,24.45,145,21.7876708771722,21.7876708771722,21.773244433008,21.773244433008,162.825986311229,0.0,1.0
2023-10-20,24.5002,24.5002,24.5002,24.5002,145,21.8179485994921,21.8179485994921,21.8179485994921,21.8179485994921,162.825986311229,0.0,1.0
2023-10-23,24.405,24.405,24.405,24.405,0,21.8509156959711,21.8509156959711,21.8509156959711,21.8509156959711,0,0.13222,1.0
2023-10-24,24.405,24.405,24.3817,24.3817,1000,21.8509156959711,21.8509156959711,21.8300541374496,21.8300541374496,1116.88683163515,0.0,1.0
2023-10-25,24.38,24.38,24.38,24.38,9,21.8285320494888,21.8285320494888,21.8285320494888,21.8285320494888,10.0519814847164,0.0,1.0
2023-10-26,24.425,24.425,24.425,24.425,9,21.8688226131569,21.8688226131569,21.8688226131569,21.8688226131569,10.0519814847164,0.0,1.0
2023-10-27,24.4305,24.4305,24.4305,24.4305,100,21.873747015383,21.873747015383,21.873747015383,21.873747015383,111.688683163515,0.0,1.0
2023-10-30,24.435,24.435,24.435,24.435,28,21.8777760717498,21.8777760717498,21.8777760717498,21.8777760717498,31.2728312857843,0.0,1.0
2023-10-31,24.44,24.44,24.44,24.44,5,21.8822528010462,21.8822528010462,21.8822528010462,21.8822528010462,5.58443415817578,0.0,1.0
2023-11-01,24.4753,24.4753,24.4753,24.4753,5,21.9138585098791,21.9138585098791,21.9138585098791,21.9138585098791,5.58443415817579,0.0,1.0
2023-11-02,24.535,24.535,24.535,24.535,0,21.9673106576788,21.9673106576788,21.9673106576788,21.9673106576788,0,0.0,1.0
2023-11-03,24.6,24.61,24.6,24.61,255,22.0255081385326,22.0344615971255,22.0255081385326,22.0344615971255,284.806142066965,0.0,1.0
2023-11-06,24.58,24.58,24.58,24.58,100,22.0076012213468,22.0076012213468,22.0076012213468,22.0076012213468,111.688683163516,0.0,1.0
2023-11-07,24.5801,24.5801,24.5801,24.5801,100,22.0076907559327,22.0076907559327,22.0076907559327,22.0076907559327,111.688683163516,0.0,1.0
2023-11-08,24.58,24.58,24.58,24.58,11,22.0076012213468,22.0076012213468,22.0076012213468,22.0076012213468,12.2857551479867,0.0,1.0
2023-11-09,24.545,24.545,24.545,24.545,11,21.9762641162717,21.9762641162717,21.9762641162717,21.9762641162717,12.2857551479867,0.0,1.0
2023-11-10,24.55,24.55,24.55,24.55,13,21.9807408455681,21.9807408455681,21.9807408455681,21.9807408455681,14.519528811257,0.0,1.0
2023-11-13,24.5502,24.5502,24.5502,24.5502,0,21.98091991474,21.98091991474,21.98091991474,21.98091991474,0,0.0,1.0
2023-11-14,24.6501,24.6501,24.6501,24.6501,10,22.070364966083,22.070364966083,22.070364966083,22.070364966083,11.1688683163516,0.0,1.0
2023-11-15,24.625,24.625,24.625,24.625,26,22.0478917850148,22.0478917850148,22.0478917850148,22.0478917850148,29.0390576225141,0.0,1.0
2023-11-16,24.666,24.666,24.666,24.666,1,22.0846009652457,22.0846009652457,22.0846009652457,22.0846009652457,1.11688683163516,0.0,1.0
2023-11-17,24.66,24.66,24.66,24.66,1,22.07922889009,22.07922889009,22.07922889009,22.07922889009,1.11688683163516,0.0,1.0
2023-11-20,24.545,24.545,24.545,24.545,51,22.0787991240775,22.0787991240775,22.0787991240775,22.0787991240775,56.6966977218831,0.11452,1.0
2023-11-21,24.57,24.57,24.57,24.57,1,22.101287206298,22.101287206298,22.101287206298,22.101287206298,1.11169995533104,0.0,1.0
2023-11-22,24.59,24.59,24.59,24.59,58,22.1192776720744,22.1192776720744,22.1192776720744,22.1192776720744,64.4785974092004,0.0,1.0
2023-11-24,24.57,24.57,24.57,24.57,58,22.101287206298,22.101287206298,22.101287206298,22.101287206298,64.4785974092004,0.0,1.0
2023-11-27,24.6,24.6,24.6,24.6,32,22.1282729049626,22.1282729049626,22.1282729049626,22.1282729049626,35.5743985705933,0.0,1.0
2023-11-28,24.653,24.653,24.653,24.653,22,22.1759476392701,22.1759476392701,22.1759476392701,22.1759476392701,24.4573990172828,0.0,1.0
2023-11-29,24.71,24.71,24.71,24.71,22,22.2272204667328,22.2272204667328,22.2272204667328,22.2272204667328,24.4573990172829,0.0,1.0
2023-11-30,24.6951,24.6951,24.6951,24.6951,0,22.2138175697294,22.2138175697294,22.2138175697294,22.2138175697294,0,0.0,1.0
2023-12-01,24.77,24.77,24.77,24.77,0,22.2811918640619,22.2811918640619,22.2811918640619,22.2811918640619,0,0.0,1.0
2023-12-04,24.7448,24.7448,24.7448,24.7448,1,22.2585238771837,22.2585238771837,22.2585238771837,22.2585238771837,1.11169995533104,0.0,1.0
2023-12-05,24.7602,24.7602,24.7602,24.7602,1,22.2723765358315,22.2723765358315,22.2723765358315,22.2723765358315,1.11169995533104,0.0,1.0
2023-12-06,24.765,24.765,24.765,24.765,0,22.2766942476179,22.2766942476179,22.2766942476179,22.2766942476179,0,0.0,1.0
2023-12-07,24.78,24.78,24.78,24.78,0,22.2901870969501,22.2901870969501,22.2901870969501,22.2901870969501,0,0.0,1.0
2023-12-08,24.735,24.735,24.735,24.735,0,22.2497085489533,22.2497085489533,22.2497085489533,22.2497085489533,0,0.0,1.0
2023-12-11,24.7302,24.7327,24.7302,24.7327,768,22.2453908371669,22.247639645389,22.2453908371669,22.247639645389,853.78556569424,0.0,1.0
2023-12-12,24.7402,24.7402,24.7402,24.7402,768,22.2543860700551,22.2543860700551,22.2543860700551,22.2543860700551,853.78556569424,0.0,1.0
2023-12-13,24.855,24.855,24.855,24.855,7,22.3576513436116,22.3576513436116,22.3576513436116,22.3576513436116,7.78189968731728,0.0,1.0
2023-12-14,24.965,24.965,24.965,24.965,10,22.4565989053818,22.4565989053818,22.4565989053818,22.4565989053818,11.1169995533104,0.0,1.0
2023-12-15,24.94,24.9561,24.94,24.9561,2132,22.4341108231613,22.4485931481113,22.4341108231613,22.4485931481113,2370.14430476578,0.0,1.0
2023-12-18,24.815,24.84,24.815,24.84,300,22.4379337971388,22.4605390095074,22.4379337971388,22.4605390095074,331.781886304937,0.12925,1.0
2023-12-19,24.83,24.83,24.83,24.83,41,22.45149692456,22.45149692456,22.45149692456,22.45149692456,45.3435244616747,0.0,1.0
2023-12-20,24.87,24.87,24.87,24.87,63,22.4876652643498,22.4876652643498,22.4876652643498,22.4876652643498,69.6741961240369,0.0,1.0
2023-12-21,24.895,24.895,24.895,24.895,63,22.5102704767185,22.5102704767185,22.5102704767185,22.5102704767185,69.6741961240368,0.0,1.0
2023-12-22,24.91,24.91,24.89,24.89,350,22.5238336041397,22.5238336041397,22.5057494342448,22.5057494342448,387.07886735576,0.0,1.0
2023-12-26,24.91,24.91,24.91,24.91,35,22.5238336041397,22.5238336041397,22.5238336041397,22.5238336041397,38.707886735576,0.0,1.0
2023-12-27,24.9352,24.9352,24.9352,24.9352,1,22.5466196582073,22.5466196582073,22.5466196582073,22.5466196582073,1.10593962101646,0.0,1.0
2023-12-28,24.945,24.945,24.945,24.945,20,22.5554809014558,22.5554809014558,22.5554809014558,22.5554809014558,22.1187924203292,0.0,1.0
2023-12-29,24.96,24.98,24.9599,24.97,5942,22.569044028877,22.587128198772,22.5689536080276,22.5780861138245,6571.4932280798,0.0,1.0
2024-01-02,24.93,24.93,24.89,24.909,4656,22.5419177740346,22.5419177740346,22.5057494342448,22.522929395645,5149.25487545263,0.0,1.0
2024-01-03,24.92,24.92,24.92,24.92,150,22.5328756890872,22.5328756890872,22.5328756890872,22.5328756890872,165.890943152468,0.0,1.0
2024-01-04,24.9,24.9,24.9,24.9,150,22.5147915191922,22.5147915191922,22.5147915191922,22.5147915191922,165.890943152469,0.0,1.0
2024-01-05,24.89,24.8985,24.89,24.8985,1093,22.5057494342448,22.5134352064501,22.5057494342448,22.5134352064501,1208.79200577099,0.0,1.0
2024-01-08,24.92,24.92,24.92,24.92,0,22.5328756890872,22.5328756890872,22.5328756890872,22.5328756890872,0,0.0,1.0
2024-01-09,24.93,24.93,24.91,24.91,1000,22.5419177740346,22.5419177740346,22.5238336041397,22.5238336041397,1105.93962101646,0.0,1.0
2024-01-10,24.95,24.95,24.94,24.94,2002,22.5600019439296,22.5600019439296,22.5509598589821,22.5509598589821,2214.09112127494,0.0,1.0
2024-01-11,24.99,24.99,24.97,24.97,2000,22.5961702837194,22.5961702837194,22.5780861138245,22.5780861138245,2211.87924203292,0.0,1.0
2024-01-12,25.04,25.04,25.04,25.04,2000,22.6413807084568,22.6413807084568,22.6413807084568,22.6413807084568,2211.87924203291,0.0,1.0
2024-01-16,25.02,25.14,25.0064,25.14,1402,22.6232965385618,22.7318015579314,22.6109993030333,22.7318015579314,1550.52734866508,0.0,1.0
2024-01-17,24.97,24.9847,24.97,24.9847,901,22.5780861138245,22.5913779786973,22.5780861138245,22.5913779786973,996.451598535828,0.0,1.0
2024-01-18,24.98,24.98,24.97,24.97,2075,22.587128198772,22.587128198772,22.5780861138245,22.5780861138245,2294.82471360915,0.0,1.0
2024-01-19,24.995,25.055,24.94,24.9799,16728,22.6006913261932,22.654943835878,22.5509598589821,22.5870377779225,18500.1579803633,0.0,1.0
2024-01-22,24.87,24.87,24.87,24.87,0,22.5933581953008,22.5933581953008,22.5933581953008,22.5933581953008,0,0.11689,1.0
2024-01-23,24.87,24.88,24.87,24.88,160,22.5933581953008,22.6024427784111,22.5933581953008,22.6024427784111,176.122556266453,0.0,1.0
2024-01-24,24.87,24.87,24.86,24.86,1117,22.5933581953008,22.5933581953008,22.5842736121905,22.5842736121905,1229.55559593518,0.0,1.0
2024-01-25,24.91,24.91,24.91,24.91,1117,22.629696527742,22.629696527742,22.629696527742,22.629696527742,1229.55559593518,0.0,1.0
2024-01-26,24.93,24.94,24.8968,24.8968,11157,22.6478656939625,22.6569502770728,22.6177048780364,22.6177048780364,12281.2460016552,0.0,1.0
2024-01-29,24.93,24.93,24.93,24.93,38,22.6478656939625,22.6478656939625,22.6478656939625,22.6478656939625,41.8291071132828,0.0,1.0
2024-01-30,24.9201,24.9201,24.9201,24.9201,27,22.6388719566833,22.6388719566833,22.6388719566833,22.6388719566833,29.7206813699641,0.0,1.0
2024-01-31,24.9507,24.96,24.9507,24.96,100,22.6666707810008,22.6751194432934,22.6666707810008,22.6751194432934,110.076597666534,0.0,1.0
2024-02-01,24.98,24.98,24.98,24.98,140,22.693288609514,22.693288609514,22.693288609514,22.693288609514,154.107236733147,0.0,1.0
2024-02-02,24.92,24.92,24.92,24.92,40,22.6387811108522,22.6387811108522,22.6387811108522,22.6387811108522,44.0306390666135,0.0,1.0
2024-02-05,24.89,24.89,24.89,24.89,71,22.6115273615214,22.6115273615214,22.6115273615214,22.6115273615214,78.1543843432386,0.0,1.0
2024-02-06,24.93,24.93,24.93,24.93,1,22.6478656939625,22.6478656939625,22.6478656939625,22.6478656939625,1.10076597666534,0.0,1.0
2024-02-07,24.925,24.925,24.925,24.925,1,22.6433234024074,22.6433234024074,22.6433234024074,22.6433234024074,1.10076597666533,0.0,1.0
2024-02-08,24.9142,24.94,24.9142,24.94,510,22.6335120526483,22.6569502770728,22.6335120526483,22.6569502770728,561.39064809932,0.0,1.0
2024-02-09,24.91,24.91,24.89,24.89,279,22.629696527742,22.629696527742,22.6115273615214,22.6115273615214,307.113707489628,0.0,1.0
2024-02-12,24.9213,24.9213,24.9213,24.9213,0,22.6399621066566,22.6399621066566,22.6399621066566,22.6399621066566,0,0.0,1.0
2024-02-13,24.86,24.8895,24.86,24.8895,6474,22.5842736121905,22.6110731323658,22.5842736121905,22.6110731323658,7126.35893293137,0.0,1.0
2024-02-14,24.89,24.8912,24.89,24.8912,150,22.6115273615214,22.6126175114946,22.6115273615214,22.6126175114946,165.1148964998,0.0,1.0
2024-02-15,24.9101,24.9101,24.9,24.9,900,22.6297873735731,22.6297873735731,22.6206119446317,22.6206119446317,990.689378998799,0.0,1.0
2024-02-16,24.88,24.88,24.88,24.88,900,22.6024427784111,22.6024427784111,22.6024427784111,22.6024427784111,990.6893789988,0.0,1.0
2024-02-20,24.8,24.8,24.8,24.8,2001,22.6338027593078,22.6338027593078,22.6338027593078,22.6338027593078,2192.50828187025,0.11452,1.0
2024-02-21,24.7902,24.7902,24.7902,24.7902,2001,22.6248587566045,22.6248587566045,22.6248587566045,22.6248587566045,2192.50828187025,0.0,1.0
2024-02-22,24.7883,24.7883,24.7883,24.7883,57,22.6231247152641,22.6231247152641,22.6231247152641,22.6231247152641,62.4552584041,0.0,1.0
2024-02-23,24.79,24.79,24.79,24.79,50,22.6246762259371,22.6246762259371,22.6246762259371,22.6246762259371,54.7853143895614,0.0,1.0
2024-02-26,24.795,24.82,24.76,24.7899,36720,22.6292394926225,22.6520558260492,22.597296625825,22.6245849606034,40234.3348876938,0.0,1.0
2024-02-27,24.78,24.8,24.78,24.7844,1867,22.6155496925664,22.6338027593078,22.6155496925664,22.6195653672495,2045.68363930622,0.0,1.0
2024-02-28,24.8089,24.8289,24.8,24.81,3500,22.6419253740077,22.6601784407491,22.6338027593078,22.6429292926785,3834.9720072693,0.0,1.0
2024-02-29,24.81,24.818,24.81,24.818,503,22.6429292926785,22.650230519375,22.6429292926785,22.650230519375,551.140262758987,0.0,1.0
2024-03-01,24.8512,24.86,24.82,24.82,7326,22.6805306101657,22.6885619595319,22.6520558260492,22.6520558260492,8027.14426435855,0.0,1.0
2024-03-04,24.8399,24.86,24.8365,24.84,1025,22.6702176274569,22.6885619595319,22.6671146061108,22.6703088927906,1123.09894498601,0.0,1.0
2024-03-05,24.85,24.89,24.85,24.86,217,22.6794354261612,22.715941559644,22.6794354261612,22.6885619595319,237.768264450697,0.0,1.0
2024-03-06,24.85,24.8605,24.85,24.8605,1597,22.6794354261612,22.6890182862005,22.6794354261612,22.6890182862005,1749.84294160259,0.0,1.0
2024-03-07,24.87,24.87,24.85,24.85,403,22.6976884929026,22.6976884929026,22.6794354261612,22.6794354261612,441.569633979865,0.0,1.0
2024-03-08,24.895,24.91,24.89,24.91,4617,22.7205048263293,22.7341946263854,22.715941559644,22.7341946263854,5058.87593073211,0.0,1.0
2024-03-11,24.885,24.885,24.885,24.885,64,22.7113782929587,22.7113782929587,22.7113782929587,22.7113782929587,70.1252024186385,0.0,1.0
2024-03-12,24.875,24.875,24.875,24.875,64,22.702251759588,22.702251759588,22.702251759588,22.702251759588,70.1252024186385,0.0,1.0
2024-03-13,24.87,24.87,24.87,24.87,7,22.6976884929026,22.6976884929026,22.6976884929026,22.6976884929026,7.6699440145386,0.0,1.0
2024-03-14,24.85,24.85,24.85,24.85,7,22.6794354261612,22.6794354261612,22.6794354261612,22.6794354261612,7.66994401453861,0.0,1.0
2024-03-15,24.835,24.835,24.83,24.83,4019,22.6657456261052,22.6657456261052,22.6611823594199,22.6611823594199,4403.64357063295,0.0,1.0
2024-03-18,24.73,24.7484,24.73,24.7484,2006,22.6737313428046,22.6906014057527,22.6737313428046,22.6906014057527,2187.92307494386,0.11375,1.0
2024-03-19,24.782,24.782,24.76,24.7616,8617,22.721407607658,22.721407607658,22.70123688022,22.7027038422155,9398.47115493084,0.0,1.0
2024-03-20,24.8,24.8,24.8,24.8,56,22.7379109301073,22.7379109301073,22.7379109301073,22.7379109301073,61.0786102676252,0.0,1.0
2024-03-21,24.8092,24.82,24.8092,24.82,313,22.7463459615814,22.7562479550509,22.7463459615814,22.7562479550509,341.385803817262,0.0,1.0
2024-03-22,24.82,24.82,24.82,24.82,351,22.7562479550509,22.7562479550509,22.7562479550509,22.7562479550509,382.832003641723,0.0,1.0
2024-03-25,24.83,24.8317,24.825,24.8317,4014,22.7654164675227,22.7669751146429,22.7608322112868,22.7669751146429,4378.02752882586,0.0,1.0
2024-03-26,24.81,24.81,24.79,24.79,2746,22.7470794425791,22.7470794425791,22.7287424176355,22.7287424176355,2995.03328205177,0.0,1.0
2024-03-27,24.83,24.85,24.8,24.8,6177,22.7654164675227,22.7837534924664,22.7379109301073,22.7379109301073,6737.18885041289,0.0,1.0
2024-03-28,24.815,24.824,24.815,24.82,1149,22.751663698815,22.7599153600397,22.751663698815,22.7562479550509,1253.20219995538,0.0,1.0
2024-04-01,24.81,24.81,24.81,24.81,900,22.7470794425791,22.7470794425791,22.7470794425791,22.7470794425791,981.620522158264,0.0,1.0
2024-04-02,24.8,24.8,24.8,24.8,1,22.7379109301073,22.7379109301073,22.7379109301073,22.7379109301073,1.09068946906474,0.0,1.0
2024-04-03,24.84,24.84,24.8,24.8,766,22.7745849799946,22.7745849799946,22.7379109301073,22.7379109301073,835.468133303587,0.0,1.0
2024-04-04,24.84,24.85,24.81,24.81,7382,22.7745849799946,22.7837534924664,22.7470794425791,22.7470794425791,8051.46966063587,0.0,1.0
2024-04-05,24.8149,24.8149,24.8149,24.8149,7382,22.7515720136903,22.7515720136903,22.7515720136903,22.7515720136903,8051.46966063589,0.0,1.0
2024-04-08,24.81,24.81,24.81,24.81,0,22.7470794425791,22.7470794425791,22.7470794425791,22.7470794425791,0,0.0,1.0
2024-04-09,24.8311,24.8311,24.81,24.81,273,22.7664250038946,22.7664250038946,22.7470794425791,22.7470794425791,297.758225054674,0.0,1.0
2024-04-10,24.73,24.75,24.73,24.75,8107,22.6737313428046,22.6920683677482,22.6737313428046,22.6920683677482,8842.21952570781,0.0,1.0
2024-04-11,24.74,24.74,24.73,24.73,277,22.6828998552764,22.6828998552764,22.6737313428046,22.6737313428046,302.120982930932,0.0,1.0
2024-04-12,24.76,24.76,24.76,24.76,277,22.70123688022,22.70123688022,22.70123688022,22.70123688022,302.120982930932,0.0,1.0
2024-04-15,24.74,24.74,24.74,24.74,2,22.6828998552764,22.6828998552764,22.6828998552764,22.6828998552764,2.18137893812947,0.0,1.0
2024-04-16,24.7103,24.7103,24.7103,24.7103,83,22.6556693732351,22.6556693732351,22.6556693732351,22.6556693732351,90.5272259323731,0.0,1.0
2024-04-17,24.74,24.74,24.711,24.711,557,22.6828998552764,22.6828998552764,22.6563111691081,22.6563111691081,607.514034269058,0.0,1.0
2024-04-18,24.71,24.71,24.71,24.71,10,22.6553943178609,22.6553943178609,22.6553943178609,22.6553943178609,10.9068946906474,0.0,1.0
2024-04-19,24.71,24.72,24.7,24.72,16119,22.6553943178609,22.6645628303327,22.6462258053891,22.6645628303327,17580.8235518545,0.0,1.0
2024-04-22,24.635,24.635,24.62,24.62,503,22.6897670711178,22.6897670711178,22.6759515035892,22.6759515035892,546.123058961378,0.11249,1.0
2024-04-23,24.68,24.68,24.68,24.68,2,22.7312137737035,22.7312137737035,22.7312137737035,22.7312137737035,2.17146345511483,0.0,1.0
2024-04-24,24.6601,24.6601,24.6601,24.6601,56,22.7128851207823,22.7128851207823,22.7128851207823,22.7128851207823,60.8009767432151,0.0,1.0
2024-04-25,24.64,24.64,24.64,24.64,0,22.694372260294,22.694372260294,22.694372260294,22.694372260294,0,0.0,1.0
2024-04-26,24.6507,24.6507,24.6507,24.6507,22,22.704227365131,22.704227365131,22.704227365131,22.704227365131,23.8860980062631,0.0,1.0
2024-04-29,24.685,24.685,24.685,24.685,2,22.7358189628797,22.7358189628797,22.7358189628797,22.7358189628797,2.17146345511483,0.0,1.0
2024-04-30,24.67,24.67,24.6616,24.6616,2101,22.7220033953511,22.7220033953511,22.7142666775351,22.7142666775351,2281.12235959813,0.0,1.0
2024-05-01,24.6932,24.6932,24.65,24.65,30294,22.7433714731287,22.7433714731287,22.7035826386464,22.7035826386464,32891.1569546243,0.0,1.0
2024-05-02,24.7404,24.7404,24.7001,24.7001,740,22.786844458952,22.786844458952,22.7497266341918,22.7497266341918,803.441478392485,0.0,1.0
2024-05-03,24.75,24.84,24.74,24.84,31443,22.7956864221703,22.8785798273418,22.7864760438179,22.8785798273418,34138.6627095877,0.0,1.0
2024-05-06,24.8,24.8,24.8,24.8,5,22.8417383139322,22.8417383139322,22.8417383139322,22.8417383139322,5.42865863778707,0.0,1.0
2024-05-07,24.8,24.83,24.8,24.83,1317,22.8417383139322,22.8693694489894,22.8417383139322,22.8693694489894,1429.90868519312,0.0,1.0
2024-05-08,24.805,24.805,24.805,24.805,1,22.8463435031084,22.8463435031084,22.8463435031084,22.8463435031084,1.08573172755741,0.0,1.0
2024-05-09,24.82,24.82,24.82,24.82,188,22.860159070637,22.860159070637,22.860159070637,22.860159070637,204.117564780794,0.0,1.0
2024-05-10,24.79,24.81,24.79,24.81,556,22.8325279355799,22.8509486922846,22.8325279355799,22.8509486922846,603.66684052192,0.0,1.0
2024-05-13,24.8,24.8,24.8,24.8,0,22.8417383139322,22.8417383139322,22.8417383139322,22.8417383139322,0,0.0,1.0
2024-05-14,24.82,24.8216,24.82,24.8216,2004,22.860159070637,22.8616327311734,22.860159070637,22.8616327311734,2175.80638202506,0.0,1.0
2024-05-15,24.8684,24.8684,24.86,24.86,200,22.9047373018626,22.9047373018626,22.8970005840466,22.8970005840466,217.146345511483,0.0,1.0
2024-05-16,24.85,24.87,24.83,24.83,2329,22.8877902056942,22.906210962399,22.8693694489894,22.8693694489894,2528.66919348122,0.0,1.0
2024-05-17,24.84,24.84,24.84,24.84,2329,22.8785798273418,22.8785798273418,22.8785798273418,22.8785798273418,2528.66919348122,0.0,1.0
2024-05-20,24.73,24.73,24.73,24.73,0,22.8821810852776,22.8821810852776,22.8821810852776,22.8821810852776,0,0.11391,1.0
2024-05-21,24.75,24.75,24.75,24.75,34,22.9006866906842,22.9006866906842,22.9006866906842,22.9006866906842,36.7456230184711,0.0,1.0
2024-05-22,24.73,24.7351,24.72,24.72,427,22.8821810852776,22.8869000146563,22.8729282825743,22.8729282825743,461.481794967269,0.0,1.0
2024-05-23,24.6901,24.6901,24.68,24.68,6854,22.8452624024914,22.8452624024914,22.8359170717611,22.8359170717611,7407.48529907649,0.0,1.0
2024-05-24,24.7,24.7,24.7,24.7,20,22.8544226771677,22.8544226771677,22.8544226771677,22.8544226771677,21.6150723638065,0.0,1.0
2024-05-28,24.7001,24.7001,24.7001,24.7001,67,22.8545152051947,22.8545152051947,22.8545152051947,22.8545152051947,72.4104924187518,0.0,1.0
2024-05-29,24.7,24.7,24.7,24.7,1,22.8544226771677,22.8544226771677,22.8544226771677,22.8544226771677,1.08075361819032,0.0,1.0
2024-05-30,24.71,24.71,24.69,24.69,207,22.863675479871,22.863675479871,22.8451698744644,22.8451698744644,223.715998965397,0.0,1.0
2024-05-31,24.7512,24.7512,24.7403,24.7406,300,22.9017970270086,22.9017970270086,22.891711472062,22.8919890561431,324.226085457098,0.0,1.0
2024-06-03,24.7853,24.7853,24.7769,24.7769,1208,22.9333490842269,22.9333490842269,22.9255767299561,22.9255767299561,1305.55037077391,0.0,1.0
2024-06-04,24.8,24.8,24.78,24.78,228,22.9469507042007,22.9469507042007,22.9284450987941,22.9284450987941,246.411824947395,0.0,1.0
2024-06-05,24.825,24.84,24.825,24.84,2000,22.970082710959,22.983961915014,22.970082710959,22.983961915014,2161.50723638065,0.0,1.0
2024-06-06,24.83,24.83,24.83,24.83,2,22.9747091123107,22.9747091123107,22.9747091123107,22.9747091123107,2.16150723638065,0.0,1.0
2024-06-07,24.7797,24.7797,24.76,24.76,200,22.928167514713,22.928167514713,22.9099394933875,22.9099394933875,216.150723638065,0.0,1.0
2024-06-10,24.78,24.7882,24.78,24.7882,500,22.9284450987941,22.9360323970108,22.9284450987941,22.9360323970108,540.376809095164,0.0,1.0
2024-06-11,24.8,24.8,24.8,24.8,70,22.9469507042007,22.9469507042007,22.9469507042007,22.9469507042007,75.652753273323,0.0,1.0
2024-06-12,24.8451,24.8451,24.8451,24.8451,70,22.9886808443927,22.9886808443927,22.9886808443927,22.9886808443927,75.6527532733227,0.0,1.0
2024-06-13,24.87,24.87,24.87,24.87,0,23.0117203231239,23.0117203231239,23.0117203231239,23.0117203231239,0,0.0,1.0
2024-06-14,24.86,24.86,24.86,24.86,0,23.0024675204206,23.0024675204206,23.0024675204206,23.0024675204206,0,0.0,1.0
2024-06-17,24.84,24.84,24.82,24.82,531,22.983961915014,22.983961915014,22.9654563096074,22.9654563096074,573.880171259062,0.0,1.0
2024-06-18,24.88,24.91,24.88,24.91,610,23.0209731258272,23.0487315339371,23.0209731258272,23.0487315339371,659.259707096099,0.0,1.0
2024-06-20,24.87,24.87,24.87,24.87,2,23.0117203231239,23.0117203231239,23.0117203231239,23.0117203231239,2.16150723638065,0.0,1.0
2024-06-21,24.885,24.91,24.885,24.8999,8292,23.0255995271789,23.0487315339371,23.0255995271789,23.0393862032068,8961.60900203416,0.0,1.0
2024-06-24,24.7601,24.7601,24.7601,24.7601,0,23.0164670109107,23.0164670109107,23.0164670109107,23.0164670109107,0,0.11503,1.0
2024-06-25,24.7608,24.7608,24.7606,24.7606,611,23.0171177161545,23.0171177161545,23.0169318003706,23.0169318003706,657.286850011714,0.0,1.0
2024-06-26,24.7501,24.7501,24.7501,24.7501,611,23.0071712217132,23.0071712217132,23.0071712217132,23.0071712217132,657.286850011713,0.0,1.0
2024-06-27,24.7693,24.7693,24.7693,24.7693,57,23.0250191369724,23.0250191369724,23.0250191369724,23.0250191369724,61.3180858439732,0.0,1.0
2024-06-28,24.77,24.77,24.77,24.77,42,23.0256698422162,23.0256698422162,23.0256698422162,23.0256698422162,45.1817474639803,0.0,1.0
2024-07-01,24.7651,24.7651,24.7651,24.7651,1,23.0211149055094,23.0211149055094,23.0211149055094,23.0211149055094,1.07575589199953,0.0,1.0
2024-07-02,24.7801,24.7801,24.74,24.74,1000,23.0350585893057,23.0350585893057,22.9977824746237,22.9977824746237,1075.75589199953,0.0,1.0
2024-07-03,24.815,24.83,24.79,24.79,662,23.067500893605,23.0814445774012,23.0442614206112,23.0442614206112,712.150400503689,0.0,1.0
2024-07-05,24.8582,24.8582,24.8582,24.8582,662,23.1076587029382,23.1076587029382,23.1076587029382,23.1076587029382,712.150400503689,0.0,1.0
2024-07-08,24.87,24.87,24.87,24.87,18,23.1186277341913,23.1186277341913,23.1186277341913,23.1186277341913,19.3636060559915,0.0,1.0
2024-07-09,24.88,24.88,24.88,24.88,1900,23.1279235233888,23.1279235233888,23.1279235233888,23.1279235233888,2043.9361947991,0.0,1.0
2024-07-10,24.8701,24.8701,24.8701,24.8701,1900,23.1187206920832,23.1187206920832,23.1187206920832,23.1187206920832,2043.93619479911,0.0,1.0
2024-07-11,24.91,24.9201,24.9,24.9,594,23.1558108909813,23.1651996380707,23.1465151017838,23.1465151017838,638.99899984772,0.0,1.0
2024-07-12,24.95,24.95,24.948,24.948,1314,23.1929940477713,23.1929940477713,23.1911348899318,23.1911348899318,1413.54324208738,0.0,1.0
2024-07-15,24.9735,25.0,24.9735,24.98,3325,23.2148391523854,23.2394729937588,23.2148391523854,23.2208814153638,3576.88834089844,0.0,1.0
2024-07-16,24.98,24.98,24.98,24.98,3,23.2208814153638,23.2208814153638,23.2208814153638,23.2208814153638,3.22726767599859,0.0,1.0
2024-07-17,24.9704,24.9704,24.9704,24.9704,0,23.2119574577342,23.2119574577342,23.2119574577342,23.2119574577342,0,0.0,1.0
2024-07-18,24.975,25.01,24.97,24.98,4000,23.216233520765,23.2487687829563,23.2115856261663,23.2208814153638,4303.02356799813,0.0,1.0
2024-07-19,24.9449,24.9449,24.9449,24.9449,1,23.1882531952806,23.1882531952806,23.1882531952806,23.1882531952806,1.07575589199953,0.0,1.0
2024-07-22,24.86,24.86,24.8536,24.86,703,23.2166425354897,23.2166425354897,23.2106656041853,23.2166425354897,752.760868557318,0.11544,1.0
2024-07-23,24.87,24.91,24.86,24.86,9351,23.2259814906528,23.2633373113053,23.2166425354897,23.2166425354897,10012.8974137688,0.0,1.0
2024-07-24,24.86,24.87,24.86,24.87,412,23.2166425354897,23.2259814906528,23.2166425354897,23.2259814906528,441.162841885654,0.0,1.0
2024-07-25,24.8556,24.87,24.8556,24.8615,12558,23.212533395218,23.2259814906528,23.212533395218,23.2180433787642,13446.9004087379,0.0,1.0
2024-07-26,24.89,24.89,24.89,24.89,72,23.2446594009791,23.2446594009791,23.2446594009791,23.2446594009791,77.0964189703083,0.0,1.0
2024-07-29,24.9,24.91,24.9,24.91,12002,23.2539983561422,23.2633373113053,23.2539983561422,23.2633373113053,12851.5447289117,0.0,1.0
2024-07-30,24.91,24.91,24.91,24.91,12000,23.2633373113053,23.2633373113053,23.2633373113053,23.2633373113053,12849.4031617181,0.0,1.0
2024-07-31,24.9522,24.9522,24.9522,24.9522,57,23.3027477020936,23.3027477020936,23.3027477020936,23.3027477020936,61.0346650181608,0.0,1.0
2024-08-01,25.0195,25.06,24.99,25.06,4421,23.3655988703413,23.4034216387519,23.3380489526101,23.4034216387519,4733.9342814963,0.0,1.0
2024-08-02,25.11,25.11,25.1,25.1,12101,23.4501164145675,23.4501164145675,23.4407774594044,23.4407774594044,12957.5523049958,0.0,1.0
2024-08-05,25.1099,25.25,25.1099,25.25,4284,23.4500230250158,23.580861786851,23.4500230250158,23.580861786851,4587.23692873336,0.0,1.0
2024-08-06,25.0761,25.1,25.0761,25.1,2000,23.4184573565645,23.4407774594044,23.4184573565645,23.4407774594044,2141.56719361968,0.0,1.0
2024-08-07,25.06,25.06,25.06,25.06,5,23.4034216387519,23.4034216387519,23.4034216387519,23.4034216387519,5.3539179840492,0.0,1.0
2024-08-08,25.0551,25.0551,25.0312,25.0312,6003,23.398845550722,23.398845550722,23.3765254478822,23.3765254478822,6427.91393164946,0.0,1.0
2024-08-09,25.055,25.055,25.055,25.055,6003,23.3987521611704,23.3987521611704,23.3987521611704,23.3987521611704,6427.91393164945,0.0,1.0
2024-08-12,25.0847,25.0847,25.0847,25.0847,0,23.4264888580048,23.4264888580048,23.4264888580048,23.4264888580048,0,0.0,1.0
2024-08-13,25.12,25.12,25.12,25.12,1,23.4594553697306,23.4594553697306,23.4594553697306,23.4594553697306,1.07078359680984,0.0,1.0
2024-08-14,25.1301,25.1301,25.1301,25.1301,1,23.4688877144453,23.4688877144453,23.4688877144453,23.4688877144453,1.07078359680984,0.0,1.0
2024-08-15,25.1,25.21,25.0899,25.18,12305,23.4407774594044,23.5435059661986,23.4313451146896,23.5154891007092,13175.992158745,0.0,1.0
2024-08-16,25.1001,25.1001,25.06,25.06,11500,23.440870848956,23.440870848956,23.4034216387519,23.4034216387519,12314.0113633131,0.0,1.0
2024-08-19,25.005,25.005,25.005,25.005,1,23.4576529513841,23.4576529513841,23.4576529513841,23.4576529513841,1.06596342148222,0.11307,1.0
2024-08-20,25.03,25.03,25.03,25.03,1,23.481105913743,23.481105913743,23.481105913743,23.481105913743,1.06596342148223,0.0,1.0
2024-08-21,25.0698,25.07,25.0698,25.07,200,23.5184430298184,23.5186306535173,23.5184430298184,23.5186306535173,213.192684296445,0.0,1.0
2024-08-22,25.0349,25.0349,25.0349,25.0349,197,23.4857026943654,23.4857026943654,23.4857026943654,23.4857026943654,209.994794031998,0.0,1.0
2024-08-23,25.08,25.08,25.06,25.06,1390,23.5280118384608,23.5280118384608,23.5092494685737,23.5092494685737,1481.68915586029,0.0,1.0
2024-08-26,25.0962,25.0962,25.0962,25.0962,15,23.5432093580694,23.5432093580694,23.5432093580694,23.5432093580694,15.9894513222334,0.0,1.0
2024-08-27,25.095,25.095,25.095,25.095,15,23.5420836158762,23.5420836158762,23.5420836158762,23.5420836158762,15.9894513222334,0.0,1.0
2024-08-28,25.0999,25.0999,25.0999,25.0999,27,23.5466803964985,23.5466803964985,23.5466803964985,23.5466803964985,28.7810123800201,0.0,1.0
2024-08-29,25.0949,25.0949,25.0949,25.0949,27,23.5419898040267,23.5419898040267,23.5419898040267,23.5419898040267,28.7810123800201,0.0,1.0
2024-08-30,25.095,25.095,25.095,25.095,35,23.5420836158762,23.5420836158762,23.5420836158762,23.5420836158762,37.3087197518778,0.0,1.0
2024-09-03,25.13,25.13,25.13,25.13,100,23.5749177631787,23.5749177631787,23.5749177631787,23.5749177631787,106.596342148222,0.0,1.0
2024-09-04,25.21,25.21,25.21,25.21,101,23.6499672427272,23.6499672427272,23.6499672427272,23.6499672427272,107.662305569705,0.0,1.0
2024-09-05,25.21,25.22,25.21,25.22,2310,23.6499672427272,23.6593484276707,23.6499672427272,23.6593484276707,2462.37550362394,0.0,1.0
2024-09-06,25.205,25.23,25.205,25.23,200,23.6452766502554,23.6687296126143,23.6452766502554,23.6687296126143,213.192684296445,0.0,1.0
2024-09-09,25.2249,25.2249,25.2249,25.2249,0,23.6639452082931,23.6639452082931,23.6639452082931,23.6639452082931,0,0.0,1.0
2024-09-10,25.2499,25.25,25.24,25.24,1123,23.687398170652,23.6874919825014,23.6781107975579,23.6781107975579,1197.07692232454,0.0,1.0
2024-09-11,25.23,25.23,25.23,25.23,1123,23.6687296126143,23.6687296126143,23.6687296126143,23.6687296126143,1197.07692232454,0.0,1.0
2024-09-12,25.2036,25.205,25.1802,25.2,4040,23.6439632843633,23.6452766502554,23.6220113115954,23.6405860577836,4306.49222278819,0.0,1.0
2024-09-13,25.2699,25.2699,25.2699,25.2699,4040,23.7061605405391,23.7061605405391,23.7061605405391,23.7061605405391,4306.49222278819,0.0,1.0
2024-09-16,25.295,25.295,25.295,25.295,3,23.7297073147475,23.7297073147475,23.7297073147475,23.7297073147475,3.19789026444667,0.0,1.0
2024-09-17,25.285,25.285,25.285,25.285,498,23.7203261298039,23.7203261298039,23.7203261298039,23.7203261298039,530.849783898148,0.0,1.0
2024-09-18,25.2899,25.2899,25.2899,25.2899,50,23.7249229104263,23.7249229104263,23.7249229104263,23.7249229104263,53.2981710741111,0.0,1.0
2024-09-19,25.3049,25.3049,25.3049,25.3049,1,23.7389946878416,23.7389946878416,23.7389946878416,23.7389946878416,1.06596342148223,0.0,1.0
2024-09-20,25.3099,25.3099,25.3099,25.3099,1,23.7436852803134,23.7436852803134,23.7436852803134,23.7436852803134,1.06596342148222,0.0,1.0
2024-09-23,25.2048,25.2048,25.2048,25.2048,0,23.751058891679,23.751058891679,23.751058891679,23.751058891679,0,0.11296,1.0
2024-09-24,25.2249,25.2249,25.2249,25.2249,28,23.7699995809018,23.7699995809018,23.7699995809018,23.7699995809018,29.7138078440473,0.0,1.0
2024-09-25,25.2049,25.2049,25.2049,25.2049,28,23.7511531239637,23.7511531239637,23.7511531239637,23.7511531239637,29.7138078440472,0.0,1.0
2024-09-26,25.1899,25.1899,25.1899,25.1899,55,23.7370182812601,23.7370182812601,23.7370182812601,23.7370182812601,58.3664082650929,0.0,1.0
2024-09-27,25.2149,25.2149,25.2149,25.2149,71,23.7605763524328,23.7605763524328,23.7605763524328,23.7605763524328,75.3457270331197,0.0,1.0
2024-09-30,25.1756,25.19,25.09,25.19,4764,23.7235430645494,23.7371125135448,23.6428802288543,23.7371125135448,5055.59216318003,0.0,1.0
2024-10-01,25.21,25.21,25.21,25.21,6,23.7559589704829,23.7559589704829,23.7559589704829,23.7559589704829,6.36724453801013,0.0,1.0
2024-10-02,25.205,25.205,25.205,25.205,6,23.7512473562484,23.7512473562484,23.7512473562484,23.7512473562484,6.36724453801012,0.0,1.0
2024-10-03,25.1848,25.1848,25.1848,25.1848,1,23.7322124347409,23.7322124347409,23.7322124347409,23.7322124347409,1.06120742300169,0.0,1.0
2024-10-04,25.095,25.095,25.095,25.095,1,23.6475918430888,23.6475918430888,23.6475918430888,23.6475918430888,1.06120742300169,0.0,1.0
2024-10-07,25.0652,25.08,25.0652,25.08,600,23.619510622251,23.6334570003852,23.619510622251,23.6334570003852,636.724453801013,0.0,1.0
2024-10-08,25.08,25.08,25.08,25.08,400,23.6334570003852,23.6334570003852,23.6334570003852,23.6334570003852,424.482969200676,0.0,1.0
2024-10-09,25.0699,25.0699,25.0699,25.0699,400,23.6239395396315,23.6239395396315,23.6239395396315,23.6239395396315,424.482969200675,0.0,1.0
2024-10-10,25.085,25.085,25.085,25.085,99,23.6381686146198,23.6381686146198,23.6381686146198,23.6381686146198,105.059534877167,0.0,1.0
2024-10-11,25.095,25.0956,25.021,25.081,2168,23.6475918430888,23.648157236797,23.5778599524178,23.6343993232321,2300.69769306766,0.0,1.0
2024-10-14,25.095,25.095,25.095,25.095,0,23.6475918430888,23.6475918430888,23.6475918430888,23.6475918430888,0,0.0,1.0
2024-10-15,25.1149,25.1149,25.1149,25.1149,4,23.6663440677422,23.6663440677422,23.6663440677422,23.6663440677422,4.24482969200675,0.0,1.0
2024-10-16,25.125,25.125,25.125,25.125,101,23.675861528496,23.675861528496,23.675861528496,23.675861528496,107.18194972317,0.0,1.0
2024-10-17,25.1052,25.1052,25.1052,25.1052,101,23.6572035361273,23.6572035361273,23.6572035361273,23.6572035361273,107.18194972317,0.0,1.0
2024-10-18,25.1448,25.19,25.1296,25.1296,4274,23.6945195208647,23.7371125135448,23.6801962135917,23.6801962135917,4535.60052590921,0.0,1.0
2024-10-21,24.975,24.975,24.975,24.975,81,23.6367457071209,23.6367457071209,23.6367457071209,23.6367457071209,85.5860203881853,0.10849,1.0
2024-10-22,24.99,25.0,24.9715,24.98,1360,23.6509419507889,23.6604061132342,23.6334332502651,23.6414777883436,1436.99984849298,0.0,1.0
2024-10-23,24.945,24.945,24.945,24.945,6,23.6083532197851,23.6083532197851,23.6083532197851,23.6083532197851,6.33970521393963,0.0,1.0
2024-10-24,24.965,24.965,24.965,24.965,53,23.6272815446757,23.6272815446757,23.6272815446757,23.6272815446757,56.0007293898,0.0,1.0
2024-10-25,24.955,24.955,24.955,24.955,51,23.6178173822304,23.6178173822304,23.6178173822304,23.6178173822304,53.8874943184868,0.0,1.0
2024-10-28,24.9599,24.9599,24.9599,24.9599,100,23.6224548218286,23.6224548218286,23.6224548218286,23.6224548218286,105.66175356566,0.0,1.0
2024-10-29,24.965,24.965,24.965,24.965,65,23.6272815446757,23.6272815446757,23.6272815446757,23.6272815446757,68.6801398176793,0.0,1.0
2024-10-30,24.9549,24.9549,24.9549,24.9549,65,23.6177227406059,23.6177227406059,23.6177227406059,23.6177227406059,68.6801398176794,0.0,1.0
2024-10-31,24.955,24.96,24.9513,24.9513,546,23.6178173822304,23.622549463453,23.6143156421256,23.6143156421256,576.913174468506,0.0,1.0
2024-11-01,24.935,24.95,24.935,24.95,120,23.5988890573398,23.6130853010077,23.5988890573398,23.6130853010077,126.794104278793,0.0,1.0
2024-11-04,24.965,24.975,24.95,24.975,789,23.6272815446757,23.6367457071209,23.6130853010077,23.6367457071209,833.671235633061,0.0,1.0
2024-11-05,24.9656,24.9656,24.9656,24.9656,789,23.6278493944224,23.6278493944224,23.6278493944224,23.6278493944224,833.671235633061,0.0,1.0
2024-11-06,24.9471,24.9471,24.9471,24.9471,0,23.6103406938986,23.6103406938986,23.6103406938986,23.6103406938986,0,0.0,1.0
2024-11-07,25.0,25.0,25.0,25.0,0,23.6604061132342,23.6604061132342,23.6604061132342,23.6604061132342,0,0.0,1.0
2024-11-08,24.995,25.0,24.995,25.0,100,23.6556740320115,23.6604061132342,23.6556740320115,23.6604061132342,105.661753565661,0.0,1.0
2024-11-11,24.985,24.985,24.985,24.985,0,23.6462098695662,23.6462098695662,23.6462098695662,23.6462098695662,0,0.0,1.0
2024-11-12,24.9599,24.9599,24.9599,24.9599,70,23.6224548218286,23.6224548218286,23.6224548218286,23.6224548218286,73.9632274959623,0.0,1.0
2024-11-13,24.98,24.98,24.98,24.98,87,23.6414777883436,23.6414777883436,23.6414777883436,23.6414777883436,91.9257256021247,0.0,1.0
2024-11-14,24.9602,24.99,24.9602,24.99,674,23.6227387467019,23.6509419507889,23.6227387467019,23.6509419507889,712.160219032553,0.0,1.0
2024-11-15,24.9702,24.9702,24.9702,24.9702,2,23.6322029091472,23.6322029091472,23.6322029091472,23.6322029091472,2.11323507131321,0.0,1.0
2024-11-18,24.875,24.875,24.8705,24.8705,1300,23.6443265012396,23.6443265012396,23.6400491356414,23.6400491356414,1367.66424699408,0.10801,1.0
2024-11-19,24.9098,24.925,24.9,24.9,3650,23.6774047951991,23.6918527856642,23.6680896434519,23.6680896434519,3839.98038579107,0.0,1.0
2024-11-20,24.8799,24.8801,24.8799,24.8801,325,23.6489840771132,23.6491741822509,23.6489840771132,23.6491741822509,341.91606174852,0.0,1.0
2024-11-21,24.88,24.9,24.88,24.9,1054,23.6490791296821,23.6680896434519,23.6490791296821,23.6680896434519,1108.86008948597,0.0,1.0
2024-11-22,24.85,24.86,24.85,24.86,3078,23.6205633590273,23.6300686159122,23.6205633590273,23.6300686159122,3238.20811711367,0.0,1.0
2024-11-25,24.915,24.915,24.9,24.9,823,23.6823475287793,23.6823475287793,23.6680896434519,23.6680896434519,865.836673289328,0.0,1.0
2024-11-26,24.905,24.905,24.9001,24.9001,351,23.6728422718944,23.6728422718944,23.6681846960208,23.6681846960208,369.269346688401,0.0,1.0
2024-11-27,24.925,24.925,24.925,24.925,10,23.6918527856642,23.6918527856642,23.6918527856642,23.6918527856642,10.5204942076468,0.0,1.0
2024-11-29,24.955,24.955,24.955,24.955,2,23.720368556319,23.720368556319,23.720368556319,23.720368556319,2.10409884152935,0.0,1.0
2024-12-02,24.965,24.965,24.965,24.965,0,23.7298738132039,23.7298738132039,23.7298738132039,23.7298738132039,0,0.0,1.0
2024-12-03,24.965,24.965,24.96,24.96,268,23.7298738132039,23.7298738132039,23.7251211847614,23.7251211847614,281.949244764933,0.0,1.0
2024-12-04,24.985,24.9899,24.985,24.9899,1201,23.7488843269738,23.7535419028474,23.7488843269738,23.7535419028474,1263.51135433837,0.0,1.0
2024-12-05,24.995,24.995,24.995,24.995,162,23.7583895838587,23.7583895838587,23.7583895838587,23.7583895838587,170.432006163877,0.0,1.0
2024-12-06,25.015,25.015,25.0076,25.0078,404,23.7774000976285,23.7774000976285,23.7703662075337,23.7705563126714,425.027965988929,0.0,1.0
2024-12-09,25.035,25.1,25.035,25.1,6599,23.7964106113984,23.8581947811503,23.7964106113984,23.8581947811503,6942.47412762608,0.0,1.0
2024-12-10,25.015,25.02,25.01,25.01,900,23.7774000976285,23.782152726071,23.7726474691861,23.7726474691861,946.844478688208,0.0,1.0
2024-12-11,25.02,25.04,25.02,25.0343,963,23.782152726071,23.8011632398408,23.782152726071,23.7957452434164,1013.12359219638,0.0,1.0
2024-12-12,25.0054,25.0054,25.0054,25.0054,21,23.768275051019,23.768275051019,23.768275051019,23.768275051019,22.0930378360582,0.0,1.0
2024-12-13,24.9752,24.9752,24.9752,24.9752,90,23.7395691752265,23.7395691752265,23.7395691752265,23.7395691752265,94.6844478688209,0.0,1.0
2024-12-16,24.99,24.99,24.99,24.99,200,23.7536369554162,23.7536369554162,23.7536369554162,23.7536369554162,210.409884152935,0.0,1.0
2024-12-17,24.96,24.9701,24.96,24.97,2601,23.7251211847614,23.7347214942152,23.7251211847614,23.7346264416464,2736.38054340892,0.0,1.0
2024-12-18,24.93,24.93,24.93,24.93,125,23.6966054141067,23.6966054141067,23.6966054141067,23.6966054141067,131.506177595584,0.0,1.0
2024-12-19,24.933,24.933,24.933,24.933,120,23.6994569911722,23.6994569911722,23.6994569911722,23.6994569911722,126.245930491761,0.0,1.0
2024-12-20,24.9549,24.9549,24.9549,24.9549,90,23.7202735037501,23.7202735037501,23.7202735037501,23.7202735037501,94.6844478688209,0.0,1.0
2024-12-23,24.825,24.825,24.825,24.825,0,23.7145133180779,23.7145133180779,23.7145133180779,23.7145133180779,0,0.12384,1.0
2024-12-24,24.8201,24.8201,24.81,24.81,1677,23.7098325077956,23.7098325077956,23.7001843070096,23.7001843070096,1755.52938580712,0.0,1.0
2024-12-26,24.835,24.835,24.835,24.835,112,23.7240659921234,23.7240659921234,23.7240659921234,23.7240659921234,117.244657847584,0.0,1.0
2024-12-27,24.84,24.84,24.84,24.84,56,23.7288423291462,23.7288423291462,23.7288423291462,23.7288423291462,58.6223289237917,0.0,1.0
2024-12-30,24.875,24.875,24.875,24.875,4,23.7622766883056,23.7622766883056,23.7622766883056,23.7622766883056,4.18730920884227,0.0,1.0
2024-12-31,24.89,24.89,24.89,24.89,212,23.776605699374,23.776605699374,23.776605699374,23.776605699374,221.92738806864,0.0,1.0
2025-01-02,24.89,24.89,24.89,24.89,0,23.776605699374,23.776605699374,23.776605699374,23.776605699374,0,0.0,1.0
2025-01-03,24.905,24.905,24.905,24.905,176,23.7909347104423,23.7909347104423,23.7909347104423,23.7909347104423,184.241605189059,0.0,1.0
2025-01-06,24.9,24.9,24.9,24.9,69,23.7861583734195,23.7861583734195,23.7861583734195,23.7861583734195,72.231083852529,0.0,1.0
2025-01-07,24.885,24.885,24.885,24.885,69,23.7718293623512,23.7718293623512,23.7718293623512,23.7718293623512,72.231083852529,0.0,1.0
2025-01-08,24.895,24.895,24.895,24.895,1,23.7813820363967,23.7813820363967,23.7813820363967,23.7813820363967,1.04682730221057,0.0,1.0
2025-01-10,24.865,24.865,24.865,24.865,1,23.7527240142601,23.7527240142601,23.7527240142601,23.7527240142601,1.04682730221056,0.0,1.0
2025-01-13,24.85,24.85,24.85,24.85,98,23.7383950031918,23.7383950031918,23.7383950031918,23.7383950031918,102.589075616635,0.0,1.0
2025-01-14,24.865,24.8698,24.86,24.8698,2102,23.7527240142601,23.7573092978019,23.7479476772373,23.7573092978019,2200.43098924661,0.0,1.0
2025-01-15,24.97,25.07,24.9271,24.93,14332,23.8530270917384,23.9485538321939,23.8120461200829,23.8148163955562,15003.1288952818,0.0,1.0
2025-01-16,24.97,25.0,24.9302,24.94,3873,23.8530270917384,23.881685113875,23.8150074490371,23.8243690696017,4054.36214146151,0.0,1.0
2025-01-17,24.935,24.935,24.935,24.935,93,23.8195927325789,23.8195927325789,23.8195927325789,23.8195927325789,97.3549391055827,0.0,1.0
2025-01-21,24.8528,24.8528,24.83,24.85,3526,23.8453371891317,23.8453371891317,23.8234614371878,23.8426506932789,3674.97310291509,0.10915,1.0
2025-01-22,24.85,24.8514,24.8407,24.8514,939,23.8426506932789,23.8439939412053,23.8337276891965,23.8439939412053,978.67264425334,0.0,1.0
2025-01-23,24.845,24.845,24.83,24.83,376,23.8378533792561,23.8378533792561,23.8234614371878,23.8234614371878,391.88595765629,0.0,1.0
2025-01-24,24.885,24.89,24.65,24.85,17442,23.8762318914385,23.8810292054613,23.6507581323672,23.8426506932789,18178.9225357473,0.0,1.0
2025-01-27,24.905,24.905,24.905,24.905,106,23.8954211475296,23.8954211475296,23.8954211475296,23.8954211475296,110.478488062677,0.0,1.0
2025-01-28,24.905,24.905,24.88,24.88,365,23.8954211475296,23.8954211475296,23.8714345774157,23.8714345774157,380.421208895069,0.0,1.0
2025-01-29,24.895,24.895,24.895,24.895,365,23.8858265194841,23.8858265194841,23.8858265194841,23.8858265194841,380.421208895067,0.0,1.0
2025-01-30,24.905,24.905,24.905,24.905,0,23.8954211475296,23.8954211475296,23.8954211475296,23.8954211475296,0,0.0,1.0
2025-01-31,24.8875,24.8901,24.8875,24.89,402,23.8786305484499,23.8811251517417,23.8786305484499,23.8810292054613,418.984454728266,0.0,1.0
2025-02-03,24.9,24.9,24.9,24.9,108,23.8906238335068,23.8906238335068,23.8906238335068,23.8906238335068,112.562987837445,0.0,1.0
2025-02-04,24.915,24.93,24.8977,24.8977,310,23.9050157755752,23.9194077176436,23.8884170690564,23.8884170690564,323.097465088962,0.0,1.0
2025-02-05,24.95,24.95,24.95,24.95,50,23.9385969737348,23.9385969737348,23.9385969737348,23.9385969737348,52.1124943691873,0.0,1.0
2025-02-06,24.94,24.94,24.94,24.94,50,23.9290023456892,23.9290023456892,23.9290023456892,23.9290023456892,52.1124943691874,0.0,1.0
2025-02-07,24.91,24.91,24.91,24.91,0,23.9002184615524,23.9002184615524,23.9002184615524,23.9002184615524,0,0.0,1.0
2025-02-10,24.94,24.9478,24.94,24.9478,246,23.9290023456892,23.9364861555647,23.9290023456892,23.9364861555647,256.393472296402,0.0,1.0
2025-02-11,24.935,24.935,24.935,24.935,246,23.9242050316664,23.9242050316664,23.9242050316664,23.9242050316664,256.393472296402,0.0,1.0
2025-02-12,24.905,24.91,24.905,24.91,101,23.8954211475296,23.9002184615524,23.8954211475296,23.9002184615524,105.267238625759,0.0,1.0
2025-02-13,24.935,24.935,24.935,24.935,101,23.9242050316664,23.9242050316664,23.9242050316664,23.9242050316664,105.267238625759,0.0,1.0
2025-02-14,24.965,24.965,24.95,24.95,950,23.9529889158032,23.9529889158032,23.9385969737348,23.9385969737348,990.137393014559,0.0,1.0
2025-02-18,24.97,24.98,24.97,24.98,1105,23.9577862298259,23.9673808578715,23.9577862298259,23.9673808578715,1151.68612555904,0.0,1.0
2025-02-19,24.955,24.955,24.94,24.94,1270,23.9433942877576,23.9433942877576,23.9290023456892,23.9290023456892,1323.65735697736,0.0,1.0
2025-02-20,24.965,24.9658,24.965,24.9658,504,23.9529889158032,23.9537564860468,23.9529889158032,23.9537564860468,525.293943241408,0.0,1.0
2025-02-21,24.9941,24.9941,24.9941,24.9941,2,23.9809092834158,23.9809092834158,23.9809092834158,23.9809092834158,2.0844997747675,0.0,1.0
2025-02-24,24.915,24.92,24.905,24.92,304,24.0064597779012,24.0112774499417,23.9968244338202,24.0112774499417,315.505079469164,0.10573,1.0
2025-02-25,24.95,24.95,24.95,24.95,115,24.0401834821848,24.0401834821848,24.0401834821848,24.0401834821848,119.352250457085,0.0,1.0
2025-02-26,24.965,24.97,24.965,24.97,3042,24.0546364983064,24.0594541703469,24.0546364983064,24.0594541703469,3157.12648600393,0.0,1.0
2025-02-27,24.945,24.96,24.9,24.94,5348,24.0353658101443,24.0498188262659,23.9920067617796,24.0305481381038,5550.39856908253,0.0,1.0
2025-02-28,24.996,24.996,24.99,24.99,3104,24.0845060649576,24.0845060649576,24.078724858509,24.078724858509,3221.47291668514,0.0,1.0
2025-03-03,25.005,25.005,25.0,25.0,1006,24.0931778746305,24.0931778746305,24.08836020259,24.08836020259,1044.07273008546,0.0,1.0
2025-03-04,25.0051,25.02,25.0,25.0,3244,24.0932742280713,24.1076308907521,24.08836020259,24.08836020259,3366.77130854595,0.0,1.0
2025-03-05,25.005,25.0102,25.005,25.0102,3609,24.0931778746305,24.0981882535527,24.0931778746305,24.0981882535527,3745.58497304017,0.0,1.0
2025-03-06,25.0,25.01,25.0,25.01,1680,24.08836020259,24.097995546671,24.08836020259,24.097995546671,1743.58070232959,0.0,1.0
2025-03-07,24.99,25.01,24.99,25.01,6106,24.078724858509,24.097995546671,24.078724858509,24.097995546671,6337.08557644313,0.0,1.0
2025-03-10,25.04,25.11,25.03,25.11,4373,24.1269015789141,24.1943489874814,24.1172662348331,24.1943489874814,4538.49905433768,0.0,1.0
2025-03-11,24.995,25.04,24.995,25.04,19508,24.0835425305495,24.1269015789141,24.0835425305495,24.1269015789141,20246.2930601462,0.0,1.0
2025-03-12,24.98,24.98,24.98,24.98,3000,24.0690895144279,24.0690895144279,24.0690895144279,24.0690895144279,3113.5369684457,0.0,1.0
2025-03-13,24.9751,24.98,24.9751,24.98,3000,24.0643681958282,24.0690895144279,24.0643681958282,24.0690895144279,3113.5369684457,0.0,1.0
2025-03-14,24.97,24.98,24.96,24.97,1840,24.0594541703469,24.0690895144279,24.0498188262659,24.0594541703469,1909.63600731336,0.0,1.0
2025-03-17,24.98,24.98,24.98,24.98,1001,24.0690895144279,24.0690895144279,24.0690895144279,24.0690895144279,1038.88350180471,0.0,1.0
2025-03-18,24.975,24.99,24.975,24.99,3000,24.0642718423874,24.078724858509,24.0642718423874,24.078724858509,3113.5369684457,0.0,1.0
2025-03-19,25.025,25.025,25.025,25.025,3000,24.1124485627926,24.1124485627926,24.1124485627926,24.1124485627926,3113.53696844569,0.0,1.0
2025-03-20,25.035,25.06,25.03,25.03,13742,24.1220839068736,24.1461722670762,24.1172662348331,24.1172662348331,14262.0750067936,0.0,1.0
2025-03-21,25.0352,25.049,25.035,25.049,2064,24.1222766137553,24.1355733885871,24.1220839068736,24.1355733885871,2142.11343429063,0.0,1.0
2025-03-24,24.915,24.92,24.915,24.92,2334,24.1100397267723,24.1148781854773,24.1100397267723,24.1148781854773,2411.92510087104,0.1075,1.0
2025-03-25,24.9253,24.93,24.9253,24.93,2162,24.1200069517045,24.1245551028872,24.1200069517045,24.1245551028872,2234.18254845038,0.0,1.0
2025-03-26,24.8949,24.905,24.89,24.89,2267,24.0905891227784,24.1003628093624,24.0858474332476,24.0858474332476,2342.68817638159,0.0,1.0
2025-03-27,24.91,24.91,24.91,24.91,49,24.1052012680674,24.1052012680674,24.1052012680674,24.1052012680674,50.6359597012342,0.0,1.0
2025-03-28,24.935,24.935,24.935,24.935,168,24.1293935615921,24.1293935615921,24.1293935615921,24.1293935615921,173.609004689946,0.0,1.0
2025-03-31,24.935,24.935,24.92,24.93,9978,24.1293935615921,24.1293935615921,24.1148781854773,24.1245551028872,10311.1348142636,0.0,1.0
2025-04-01,24.965,24.97,24.965,24.97,276,24.1584243138218,24.1632627725268,24.1584243138218,24.1632627725268,285.214793419197,0.0,1.0
2025-04-02,24.96,24.96,24.96,24.96,2,24.1535858551169,24.1535858551169,24.1535858551169,24.1535858551169,2.0667738653565,0.0,1.0
2025-04-03,24.985,25.0,24.97,24.97,1619,24.1777781486417,24.1922935247565,24.1632627725268,24.1632627725268,1673.05344400608,0.0,1.0
2025-04-04,24.9511,24.99,24.9511,24.99,318,24.1449733986221,24.1826166073466,24.1449733986221,24.1826166073466,328.617044591683,0.0,1.0
2025-04-07,24.8753,24.8753,24.8753,24.8753,9,24.071622364655,24.071622364655,24.071622364655,24.071622364655,9.30048239410425,0.0,1.0
2025-04-08,24.8652,24.8652,24.8652,24.8652,68,24.061848678071,24.061848678071,24.061848678071,24.061848678071,70.270311422121,0.0,1.0
2025-04-09,24.8572,24.8572,24.8572,24.8572,102,24.0541071441431,24.0541071441431,24.0541071441431,24.0541071441431,105.405467133181,0.0,1.0
2025-04-10,24.835,24.835,24.83,24.83,832,24.0326243874931,24.0326243874931,24.0277859287882,24.0277859287882,859.777927988304,0.0,1.0
2025-04-11,24.8057,24.81,24.8057,24.81,452,24.0042710194821,24.0084320939684,24.0042710194821,24.0084320939684,467.090893570569,0.0,1.0
2025-04-14,24.866,24.866,24.84,24.84,457,24.0626228314638,24.0626228314638,24.0374628461981,24.0374628461981,472.25782823396,0.0,1.0
2025-04-15,24.8903,24.8903,24.88,24.88,4175,24.0861377407699,24.0861377407699,24.0761705158377,24.0761705158377,4314.39044393169,0.0,1.0
2025-04-16,24.895,24.895,24.82,24.8801,4012,24.0906858919525,24.0906858919525,24.0181090113783,24.0762672850118,4145.94837390514,0.0,1.0
2025-04-17,24.91,24.93,24.91,24.93,736,24.1052012680674,24.1245551028872,24.1052012680674,24.1245551028872,760.572782451191,0.0,1.0
2025-04-21,24.825,24.84,24.825,24.8274,938,24.1246034874742,24.1391802871645,24.1246034874742,24.1269357754247,965.232444632315,0.10505,1.0
2025-04-22,24.8225,24.8225,24.82,24.82,101,24.1221740208592,24.1221740208592,24.1197445542441,24.1197445542441,103.932278153373,0.0,1.0
2025-04-23,24.825,24.825,24.825,24.825,23,24.1246034874742,24.1246034874742,24.1246034874742,24.1246034874742,23.667746510174,0.0,1.0
2025-04-24,24.865,24.865,24.865,24.865,102,24.1634749533151,24.1634749533151,24.1634749533151,24.1634749533151,104.961310610337,0.0,1.0
2025-04-25,24.9,24.9,24.89,24.89,697,24.1974874859258,24.1974874859258,24.1877696194656,24.1877696194656,717.235622503969,0.0,1.0
2025-04-28,24.935,24.935,24.935,24.935,33,24.2315000185366,24.2315000185366,24.2315000185366,24.2315000185366,33.9580710798148,0.0,1.0
2025-04-29,24.945,24.945,24.945,24.945,33,24.2412178849968,24.2412178849968,24.2412178849968,24.2412178849968,33.9580710798148,0.0,1.0
2025-04-30,24.9648,24.9648,24.9648,24.9648,0,24.260459260588,24.260459260588,24.260459260588,24.260459260588,0,0.0,1.0
2025-05-01,24.935,24.935,24.935,24.935,87,24.2315000185366,24.2315000185366,24.2315000185366,24.2315000185366,89.5258237558754,0.0,1.0
2025-05-02,24.915,24.93,24.915,24.93,310,24.2120642856161,24.2266410853064,24.2120642856161,24.2266410853064,319.000061658867,0.0,1.0
2025-05-05,24.905,24.99,24.905,24.99,5094,24.2023464191559,24.2849482840677,24.2023464191559,24.2849482840677,5241.89133577507,0.0,1.0
2025-05-06,24.915,24.92,24.915,24.92,1000,24.2120642856161,24.2169232188462,24.2120642856161,24.2169232188462,1029.03245696409,0.0,1.0
2025-05-07,24.925,24.93,24.925,24.9257,3210,24.2217821520763,24.2266410853064,24.2217821520763,24.2224624027286,3303.19418685473,0.0,1.0
2025-05-08,24.885,24.91,24.885,24.9004,4490,24.1829106862355,24.207205352386,24.1829106862355,24.1978762005842,4620.35573176875,0.0,1.0
2025-05-09,24.9,25.0,24.9,25.0,859,24.1974874859258,24.2946661505279,24.1974874859258,24.2946661505279,883.938880532151,0.0,1.0
2025-05-12,24.895,24.91,24.89,24.89,3104,24.1926285526957,24.207205352386,24.1877696194656,24.1877696194656,3194.11674641653,0.0,1.0
2025-05-13,24.89,24.91,24.89,24.91,3788,24.1877696194656,24.207205352386,24.1877696194656,24.207205352386,3897.97494697996,0.0,1.0
2025-05-14,24.88,24.9,24.88,24.88,14653,24.1780517530054,24.1974874859258,24.1780517530054,24.1780517530054,15078.4125918948,0.0,1.0
2025-05-15,24.9554,25.0,24.91,24.91,16767,24.2513244661154,24.2946661505279,24.207205352386,24.207205352386,17253.7872059168,0.0,1.0
2025-05-16,24.92,24.93,24.92,24.93,1447,24.2169232188462,24.2266410853064,24.2169232188462,24.2266410853064,1489.00996522704,0.0,1.0
2025-05-19,24.8252,24.8252,24.8192,24.8192,509,24.2289150660581,24.2289150660581,24.2230591821017,24.2230591821017,521.526728107674,0.10714,1.0
2025-05-20,24.835,24.84,24.817,24.817,6536,24.2384796765204,24.2433595798175,24.220912024651,24.220912024651,6696.85401750835,0.0,1.0
2025-05-21,24.81,24.83,24.81,24.83,3636,24.2140801600351,24.2335997732233,24.2140801600351,24.2335997732233,3725.48366090274,0.0,1.0
2025-05-22,24.82,24.83,24.82,24.83,1244,24.2238399666292,24.2335997732233,24.2238399666292,24.2335997732233,1274.61542193702,0.0,1.0
2025-05-23,24.8101,24.83,24.81,24.83,4599,24.214177758101,24.2335997732233,24.2140801600351,24.2335997732233,4712.18354138937,0.0,1.0
2025-05-27,24.84,24.85,24.77,24.83,3654,24.2433595798175,24.2531193864116,24.1750409336585,24.2335997732233,3743.92664932305,0.0,1.0
2025-05-28,24.84,24.855,24.84,24.855,547,24.2433595798175,24.2579992897086,24.2433595798175,24.2579992897086,560.461925883883,0.0,1.0
2025-05-29,24.865,24.87,24.865,24.87,8025,24.2677590963028,24.2726389995998,24.2677590963028,24.2726389995998,8222.49900405515,0.0,1.0
2025-05-30,24.885,24.89,24.885,24.89,3003,24.287278709491,24.2921586127881,24.287278709491,24.2921586127881,3076.90523478849,0.0,1.0
2025-06-02,24.8839,24.8842,24.8839,24.8842,216,24.2862051307657,24.2864979249635,24.2862051307657,24.2864979249635,221.315861043727,0.0,1.0
2025-06-03,24.905,24.91,24.905,24.91,1502,24.3067983226793,24.3116782259764,24.3067983226793,24.3116782259764,1538.96492262814,0.0,1.0
2025-06-04,24.935,24.95,24.904,24.904,8788,24.3360777424617,24.3507174523529,24.3058223420199,24.3058223420199,9004.27679098276,0.0,1.0
2025-06-05,24.905,24.9394,24.905,24.9394,246,24.3067983226793,24.3403720573631,24.3067983226793,24.3403720573631,252.054175077579,0.0,1.0
2025-06-06,24.875,24.875,24.875,24.875,15,24.2775189028969,24.2775189028969,24.2775189028969,24.2775189028969,15.3691570169255,0.0,1.0
2025-06-09,24.905,24.91,24.905,24.91,566,24.3067983226793,24.3116782259764,24.3067983226793,24.3116782259764,579.92952477199,0.0,1.0
2025-06-10,24.92,24.92,24.919,24.92,1065,24.3214380325705,24.3214380325705,24.3204620519111,24.3214380325705,1091.21014820171,0.0,1.0
2025-06-11,24.935,24.95,24.91,24.95,895,24.3360777424617,24.3507174523529,24.3116782259764,24.3507174523529,917.026368676556,0.0,1.0
2025-06-12,24.945,24.96,24.945,24.96,226,24.3458375490558,24.360477258947,24.3458375490558,24.360477258947,231.561965721678,0.0,1.0
2025-06-13,24.925,24.925,24.925,24.925,193,24.3263179358676,24.3263179358676,24.3263179358676,24.3263179358676,197.749820284441,0.0,1.0
2025-06-16,24.96,24.96,24.96,24.96,216,24.360477258947,24.360477258947,24.360477258947,24.360477258947,221.315861043728,0.0,1.0
2025-06-17,24.95,24.95,24.95,24.95,3,24.3507174523529,24.3507174523529,24.3507174523529,24.3507174523529,3.0738314033851,0.0,1.0
2025-06-18,24.955,24.955,24.955,24.955,12,24.3555973556499,24.3555973556499,24.3555973556499,24.3555973556499,12.2953256135404,0.0,1.0
2025-06-20,24.985,24.985,24.985,24.985,40,24.3848767754323,24.3848767754323,24.3848767754323,24.3848767754323,40.9844187118014,0.0,1.0
2025-06-23,24.915,24.92,24.915,24.92,1355,24.4203243929822,24.4252251203338,24.4203243929822,24.4252251203338,1382.44785190903,0.10632,1.0
2025-06-24,24.935,24.935,24.93,24.93,318,24.4399273023886,24.4399273023886,24.435026575037,24.435026575037,324.44163609378,0.0,1.0
2025-06-25,24.935,24.935,24.935,24.935,3,24.4399273023886,24.4399273023886,24.4399273023886,24.4399273023886,3.06077015182811,0.0,1.0
2025-06-26,24.965,24.98,24.965,24.98,368,24.4693316664981,24.4840338485529,24.4693316664981,24.4840338485529,375.454471957583,0.0,1.0
2025-06-27,24.965,24.965,24.965,24.965,50,24.4693316664981,24.4693316664981,24.4693316664981,24.4693316664981,51.012835863802,0.0,1.0
2025-06-30,24.985,24.99,24.985,24.99,183,24.4889345759045,24.4938353032561,24.4889345759045,24.4938353032561,186.706979261515,0.0,1.0
2025-07-01,24.975,24.98,24.975,24.98,360,24.4791331212013,24.4840338485529,24.4791331212013,24.4840338485529,367.292418219374,0.0,1.0
2025-07-02,24.975,24.975,24.9725,24.9725,2401,24.4791331212013,24.4791331212013,24.4766827575255,24.4766827575255,2449.63637817977,0.0,1.0
2025-07-03,24.965,24.965,24.94,24.94,232,24.4693316664981,24.4693316664981,24.4448280297402,24.4448280297402,236.699558408041,0.0,1.0
2025-07-07,24.965,24.9671,24.965,24.9671,107,24.4693316664981,24.4713899719858,24.4693316664981,24.4713899719858,109.167468748536,0.0,1.0
2025-07-08,24.95,24.97,24.95,24.97,3699,24.4546294844434,24.4742323938497,24.4546294844434,24.4742323938497,3773.92959720406,0.0,1.0
2025-07-09,24.965,24.98,24.965,24.98,8434,24.4693316664981,24.4840338485529,24.4693316664981,24.4840338485529,8604.84515350612,0.0,1.0
2025-07-10,24.965,24.98,24.965,24.98,3003,24.4693316664981,24.4840338485529,24.4693316664981,24.4840338485529,3063.83092197995,0.0,1.0
2025-07-11,24.96,24.97,24.87,24.95,11189,24.4644309391465,24.4742323938497,24.3762178468179,24.4546294844434,11415.6524096016,0.0,1.0
2025-07-14,24.975,24.99,24.975,24.98,5333,24.4791331212013,24.4938353032561,24.4791331212013,24.4840338485529,5441.02907323312,0.0,1.0
2025-07-15,24.965,24.97,24.965,24.97,3027,24.4693316664981,24.4742323938497,24.4693316664981,24.4742323938497,3088.31708319457,0.0,1.0
2025-07-16,24.985,24.985,24.97,24.97,1285,24.4889345759045,24.4889345759045,24.4742323938497,24.4742323938497,1311.02988169971,0.0,1.0
2025-07-17,24.985,24.9999,24.9702,24.9999,3574,24.4889345759045,24.5035387434122,24.4744284229438,24.5035387434122,3646.39750754456,0.0,1.0
2025-07-18,25.005,25.01,25.005,25.01,505,24.5085374853109,24.5134382126625,24.5085374853109,24.5134382126625,515.229642224399,0.0,1.0
2025-07-21,24.925,24.93,24.925,24.93,181,24.5350406188283,24.5399623922724,24.5350406188283,24.5399623922724,183.876809909901,0.10704,1.0
2025-07-22,24.925,24.94,24.925,24.93,3235,24.5350406188283,24.5498059391606,24.5350406188283,24.5399623922724,3286.41701689796,0.0,1.0
2025-07-23,24.925,24.94,24.925,24.93,3396,24.5350406188283,24.5498059391606,24.5350406188283,24.5399623922724,3449.97594725981,0.0,1.0
2025-07-24,24.905,24.91,24.905,24.91,3051,24.5153535250519,24.520275298496,24.5153535250519,24.520275298496,3099.49252505585,0.0,1.0
2025-07-25,24.915,24.92,24.91,24.91,2801,24.5251970719401,24.5301188453842,24.520275298496,24.520275298496,2845.51903070516,0.0,1.0
2025-07-28,24.93,24.94,24.93,24.93,3036,24.5399623922724,24.5498059391606,24.5399623922724,24.5399623922724,3084.25411539481,0.0,1.0
2025-07-29,24.935,24.95,24.935,24.94,1804,24.5448841657165,24.5596494860488,24.5448841657165,24.5498059391606,1832.6727352346,0.0,1.0
2025-07-30,24.925,24.95,24.925,24.95,3893,24.5350406188283,24.5596494860488,24.5350406188283,24.5596494860488,3954.87525402898,0.0,1.0
2025-07-31,24.925,24.95,24.925,24.94,4939,24.5350406188283,24.5596494860488,24.5350406188283,24.5498059391606,5017.50035439228,0.0,1.0
2025-08-01,25.005,25.005,24.99,24.99,643,24.6137889939338,24.6137889939338,24.5990236736015,24.5990236736015,653.219827469983,0.0,1.0
2025-08-04,25.035,25.04,25.03,25.0371,4790,24.6433196345984,24.6482414080425,24.6383978611543,24.6453867794449,4866.13215175928,0.0,1.0
2025-08-05,25.03,25.04,25.03,25.04,2361,24.6383978611543,24.6482414080425,24.6383978611543,24.6482414080425,2398.52568064795,0.0,1.0
2025-08-06,25.035,25.04,25.03,25.03,3941,24.6433196345984,24.6482414080425,24.6383978611543,24.6383978611543,4003.63816494433,0.0,1.0
2025-08-07,25.035,25.06,25.02,25.06,6352,24.6433196345984,24.6679285018189,24.6285543142661,24.6679285018189,6452.95854446241,0.0,1.0
2025-08-08,25.035,25.05,25.03,25.035,4639,24.6433196345984,24.6580849549307,24.6383978611543,24.6433196345984,4712.73216117146,0.0,1.0
2025-08-11,25.045,25.0483,25.04,25.04,3836,24.6531631814866,24.6564115519597,24.6482414080425,24.6482414080425,3896.96929731703,0.0,1.0
2025-08-12,25.065,25.07,25.0501,25.06,6195,24.672850275263,24.6777720487071,24.6581833903996,24.6679285018189,6293.46319001017,0.0,1.0
2025-08-13,25.085,25.1,25.085,25.1,3153,24.6925373690394,24.7073026893717,24.6925373690394,24.7073026893717,3203.11371075094,0.0,1.0
2025-08-14,25.075,25.09,25.075,25.08,4279,24.6826938221512,24.6974591424835,24.6826938221512,24.6876155955953,4347.01032930646,0.0,1.0
2025-08-15,25.1,25.1,25.08,25.08,54707,24.7073026893717,24.7073026893717,24.6876155955953,24.6876155955953,55576.5118217734,0.0,1.0
2025-08-18,24.965,24.98,24.95,24.95,3512,24.6808530788831,24.6956823517124,24.6660238060538,24.6660238060538,3552.43312375683,0.10813,1.0
2025-08-19,24.965,24.99,24.965,24.99,13639,24.6808530788831,24.7055685335986,24.6808530788831,24.7055685335986,13796.0237400112,0.0,1.0
2025-08-20,24.965,24.99,24.95,24.9608,7868,24.6808530788831,24.7055685335986,24.6660238060538,24.6767008824909,7958.58309160556,0.0,1.0
2025-08-21,24.945,24.95,24.945,24.95,1334,24.6610807151107,24.6660238060538,24.6610807151107,24.6660238060538,1349.35813983246,0.0,1.0
2025-08-22,24.995,25.0,24.99,24.99,6615,24.7105116245417,24.7154547154848,24.7055685335986,24.7055685335986,6691.15749249755,0.0,1.0
2025-08-25,25.005,25.01,24.9986,25.01,8916,24.7203978064279,24.725340897371,24.7140706500207,24.725340897371,9018.64855678127,0.0,1.0
2025-08-26,25.015,25.0299,25.0,25.02,4470,24.7302839883141,24.7450143993245,24.7154547154848,24.7352270792572,4521.46243257204,0.0,1.0
2025-08-27,25.025,25.03,25.02,25.02,4124,24.7401701702003,24.7451132611434,24.7352270792572,24.7352270792572,4171.4789870083,0.0,1.0
2025-08-28,25.025,25.03,25.025,25.03,9896,24.7401701702003,24.7451132611434,24.7401701702003,24.7451132611434,10009.9311482624,0.0,1.0
2025-08-29,25.035,25.04,25.03,25.04,4707,24.7500563520865,24.7549994430296,24.7451132611434,24.7549994430296,4761.19097765471,0.0,1.0
2025-09-02,25.025,25.03,25.01,25.0256,1420,24.7401701702003,24.7451132611434,24.725340897371,24.7407633411135,1436.34824479917,0.0,1.0
2025-09-03,25.045,25.06,25.03,25.05,3613,24.7599425339727,24.774771806802,24.7451132611434,24.7648856249158,3654.59592145028,0.0,1.0
2025-09-04,25.1,25.125,25.0601,25.08,19853,24.8143165343467,24.8390319890622,24.7748706686208,24.7945441705743,20081.5645802803,0.0,1.0
2025-09-05,25.11,25.12,25.1,25.1,1190,24.8242027162329,24.8340888981191,24.8143165343467,24.8143165343467,1203.70028965565,0.0,1.0
2025-09-08,25.135,25.15,25.1345,25.135,1294,24.8489181709484,24.8637474437777,24.8484238618541,24.8489181709484,1308.89762589446,0.0,1.0
2025-09-09,25.125,25.14,25.125,25.125,1089,24.8390319890622,24.8538612618915,24.8390319890622,24.8390319890622,1101.53749196218,0.0,1.0
2025-09-10,25.13,25.14,25.13,25.14,1092,24.8439750800053,24.8538612618915,24.8439750800053,24.8538612618915,1104.57203050753,0.0,1.0
2025-09-11,25.135,25.15,25.135,25.15,678,24.8489181709484,24.8637474437777,24.8489181709484,24.8637474437777,685.805711249182,0.0,1.0
2025-09-12,25.135,25.15,25.13,25.13,728,24.8489181709484,24.8637474437777,24.8439750800053,24.8439750800053,736.381353671688,0.0,1.0
2025-09-15,25.155,25.17,25.155,25.17,303,24.8686905347208,24.8835198075501,24.8686905347208,24.8835198075501,306.488393080387,0.0,1.0
2025-09-16,25.165,25.18,25.165,25.1799,353,24.878576716607,24.8934059894363,24.878576716607,24.8933071276174,357.064035502893,0.0,1.0
2025-09-17,25.165,25.18,25.165,25.18,1995,24.878576716607,24.8934059894363,24.878576716607,24.8934059894363,2017.96813265799,0.0,1.0
2025-09-18,25.155,25.155,25.1454,25.1454,50233,24.8686905347208,24.8686905347208,24.8591998001101,24.8591998001101,50811.3249161949,0.0,1.0
2025-09-19,25.18,25.19,25.16,25.17,56047,24.8934059894363,24.9032921713225,24.8736336256639,24.8835198075501,56692.2606170839,0.0,1.0
2025-09-22,25.06,25.07,25.06,25.07,52935,24.8707369743712,24.8806614504185,24.8707369743712,24.8806614504185,53337.8283629868,0.09707,1.0
2025-09-23,25.06,25.07,25.05,25.0627,52626,24.8707369743712,24.8806614504185,24.860812498324,24.873416582904,53026.4769137724,0.0,1.0
2025-09-24,25.055,25.06,25.055,25.06,50102,24.8657747363476,24.8707369743712,24.8657747363476,24.8707369743712,50483.269606921,0.0,1.0
2025-09-25,25.035,25.0397,25.025,25.0397,50503,24.8459257842532,24.8505902879954,24.8360013082059,24.8505902879954,50887.3211639919,0.0,1.0
2025-09-26,25.035,25.05,25.035,25.04,50586,24.8459257842532,24.860812498324,24.8459257842532,24.8508880222768,50970.9527830365,0.0,1.0
2025-09-29,25.065,25.08,25.065,25.07,50413,24.8756992123949,24.8905859264657,24.8756992123949,24.8806614504185,50796.6362758712,0.0,1.0
2025-09-30,25.08,25.09,25.08,25.09,50256,24.8905859264657,24.9005104025129,24.8905859264657,24.9005104025129,50638.4415265941,0.0,1.0
2025-10-01,25.12,25.12,25.1,25.11,51412,24.9302838306546,24.9302838306546,24.9104348785602,24.9203593546074,51803.2385340111,0.0,1.0
2025-10-02,25.11,25.1144,25.1,25.1,100507,24.9203593546074,24.9247261240682,24.9104348785602,24.9104348785602,101271.845003848,0.0,1.0
2025-10-03,25.115,25.12,25.115,25.12,100577,24.925321592631,24.9302838306546,24.925321592631,24.9302838306546,101342.377694609,0.0,1.0
2025-10-06,25.125,25.125,25.12,25.12,100026,24.9352460686783,24.9352460686783,24.9302838306546,24.9302838306546,100787.184657336,0.0,1.0
2025-10-07,25.125,25.129,25.12,25.12,100710,24.9352460686783,24.9392158590972,24.9302838306546,24.9302838306546,101476.389807054,0.0,1.0
2025-10-08,25.145,25.15,25.12,25.12,101751,24.9550950207727,24.9600572587964,24.9302838306546,24.9302838306546,102525.31167965,0.0,1.0
2025-10-09,25.11,25.11,25.11,25.11,100044,24.9203593546074,24.9203593546074,24.9203593546074,24.9203593546074,100805.321634961,0.0,1.0
2025-10-10,25.12,25.125,25.12,25.125,100122,24.9302838306546,24.9352460686783,24.9302838306546,24.9352460686783,100883.915204665,0.0,1.0
2025-10-13,25.145,25.145,25.13,25.13,100004,24.9550950207727,24.9550950207727,24.9402083067019,24.9402083067019,100765.01724024,0.0,1.0
2025-10-14,25.16,25.16,25.14,25.14,100104,24.9699817348436,24.9699817348436,24.9501327827491,24.9501327827491,100865.778227041,0.0,1.0
2025-10-15,25.17,25.17,25.17,25.17,100003,24.9799062108908,24.9799062108908,24.9799062108908,24.9799062108908,100764.009630372,0.0,1.0
2025-10-16,25.2,25.25,25.17,25.17,102235,25.0096796390325,25.0593020192687,24.9799062108908,24.9799062108908,103012.994855766,0.0,1.0
2025-10-17,25.21,25.21,25.19,25.19,100660,25.0196041150798,25.0196041150798,24.9997551629853,24.9997551629853,101426.009313653,0.0,1.0
2025-10-20,25.115,25.115,25.1,25.1,100492,25.029101838657,25.029101838657,25.0141531415604,25.0141531415604,100836.881653578,0.10457,1.0
2025-10-21,25.12,25.12,25.11,25.11,100008,25.0340847376892,25.0340847376892,25.0241189396248,25.0241189396248,100351.220598764,0.0,1.0
2025-10-22,25.11,25.1135,25.1,25.1,101417,25.0241189396248,25.0276069689473,25.0141531415604,25.0141531415604,101765.056190153,0.0,1.0
2025-10-23,25.11,25.11,25.11,25.11,100294,25.0241189396248,25.0241189396248,25.0241189396248,25.0241189396248,100638.202131154,0.0,1.0
2025-10-24,25.11,25.11,25.11,25.11,100060,25.0241189396248,25.0241189396248,25.0241189396248,25.0241189396248,100403.399059199,0.0,1.0
2025-10-27,25.17,25.18,25.0902,25.11,104218,25.083913728011,25.0938795260754,25.0043866594573,25.0241189396248,104575.669030098,0.0,1.0
2025-10-28,25.11,25.11,25.1,25.1,100180,25.0241189396248,25.0241189396248,25.0141531415604,25.0141531415604,100523.810890971,0.0,1.0
2025-10-29,25.0996,25.14,25.0996,25.13,100609,25.0137545096378,25.0540163338179,25.0137545096378,25.0440505357535,100954.283189556,0.0,1.0
2025-10-30,25.1,25.1016,25.09,25.09,100652,25.0141531415604,25.0157476692507,25.0041873434961,25.0041873434961,100997.430762607,0.0,1.0
2025-10-31,25.1081,25.125,25.1,25.1001,145318,25.0222254379926,25.0390676367213,25.0141531415604,25.0142527995411,145816.721411999,0.0,1.0
2025-11-03,25.105,25.1093,25.1,25.1001,100417,25.0191360405926,25.0234213337603,25.0141531415604,25.0142527995411,100761.62425872,0.0,1.0
2025-11-04,25.105,25.1165,25.1,25.1165,100220,25.0191360405926,25.0305967083666,25.0141531415604,25.0305967083666,100563.948168228,0.0,1.0
2025-11-05,25.09,25.11,25.09,25.1,100822,25.0041873434961,25.0241189396248,25.0041873434961,25.0141531415604,101168.014190951,0.0,1.0
2025-11-06,25.11,25.1181,25.1,25.1156,101036,25.0241189396248,25.0321912360569,25.0141531415604,25.0296997865408,101382.748624277,0.0,1.0
2025-11-07,25.135,25.1373,25.12,25.13,103891,25.0490334347857,25.0513255683405,25.0340847376892,25.0440505357535,104247.546788519,0.0,1.0
2025-11-10,25.135,25.14,25.13,25.1305,118280,25.0490334347857,25.0540163338179,25.0440505357535,25.0445488256567,118685.92884991,0.0,1.0
2025-11-11,25.16,25.16,25.15,25.15,67292,25.0739479299466,25.0739479299466,25.0639821318823,25.0639821318823,67522.9415299981,0.0,1.0
2025-11-12,25.145,25.16,25.14,25.15,90996,25.0589992328501,25.0739479299466,25.0540163338179,25.0639821318823,91308.2920326887,0.0,1.0
2025-11-13,25.135,25.14,25.13,25.13,15657,25.0490334347857,25.0540163338179,25.0440505357535,25.0440505357535,15710.7337504485,0.0,1.0
2025-11-14,25.125,25.13,25.125,25.13,26196,25.0390676367213,25.0440505357535,25.0390676367213,25.0440505357535,26285.9028758222,0.0,1.0
2025-11-17,25.125,25.13,25.12,25.1218,29736,25.0390676367213,25.0440505357535,25.0340847376892,25.0358785813407,29838.0519130955,0.0,1.0
2025-11-18,25.13,25.14,25.13,25.1384,11915,25.0440505357535,25.0540163338179,25.0440505357535,25.0524218061276,11955.8914630257,0.0,1.0
2025-11-19,25.135,25.15,25.13,25.14,14317,25.0490334347857,25.0639821318823,25.0440505357535,25.0540163338179,14366.1349623281,0.0,1.0
2025-11-20,25.14,25.16,25.14,25.16,12086,25.0540163338179,25.0739479299466,25.0540163338179,25.0739479299466,12127.4783233008,0.0,1.0
2025-11-21,25.165,25.17,25.165,25.17,14036,25.0789308289788,25.083913728011,25.0789308289788,25.083913728011,14084.1705895954,0.0,1.0
2025-11-24,25.085,25.085,25.07,25.08,11512,25.085,25.085,25.07,25.08,11512,0.08609,1.0
2025-11-25,25.09,25.09,25.075,25.08,10582,25.09,25.09,25.075,25.08,10582,0.0,1.0
2025-11-26,25.1199,25.1199,25.11,25.11,12460,25.1199,25.1199,25.11,25.11,12460,0.0,1.0