date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-28,25.1,25.11,25.03,25.05,50903,19.6188661422642,19.6266824235957,19.5641521729431,19.5797847356063,65124.3191494932,0.0,1.0
2022-10-31,25.07,27.17,25.0668,25.1,13918,19.5954172982694,21.2368363779011,19.5929160882433,19.6188661422642,17806.4215060537,0.0,1.0
2022-11-01,25.1349,25.25,25.07,25.25,6433,19.6461449641114,19.7361103622378,19.5954172982694,19.7361103622378,8230.25646992692,0.0,1.0
2022-11-02,25.23,25.26,25.13,25.19,16320,19.7204777995747,19.7439266435694,19.6423149862589,19.6892126742484,20879.4941068253,0.0,1.0
2022-11-03,25.2936,25.4212,25.245,25.4212,16878,19.7701893488435,19.8699250986345,19.7322022215721,19.8699250986345,21593.3885744485,0.0,1.0
2022-11-04,25.14,25.37,25.14,25.292,7640,19.6501312675905,19.8299057382168,19.6501312675905,19.7689387438305,9774.46905491088,0.0,1.0
2022-11-07,25.1691,25.28,25.155,25.26,10222,19.6728766462654,19.7595592062326,19.6618556895878,19.7439266435694,13077.8301936255,0.0,1.0
2022-11-08,25.1372,25.23,25.06,25.1785,7929,19.6479427088176,19.7204777995747,19.5876010169378,19.6802239507171,10144.2100963859,0.0,1.0
2022-11-09,25.0225,25.1,25.0225,25.1,2620,19.5582899619444,19.6188661422642,19.5582899619444,19.6188661422642,3351.97760783594,0.0,1.0
2022-11-10,25.08,25.1654,25.08,25.145,1370,19.603233579601,19.6699846221727,19.603233579601,19.6540394082563,1752.75164989894,0.0,1.0
2022-11-11,25.1551,25.24,25.07,25.21,5842,19.6619338524012,19.7282940809063,19.5954172982694,19.7048452369115,7474.14243701431,0.0,1.0
2022-11-14,25.175,25.23,25.15,25.23,2537,19.677488252251,19.7204777995747,19.6579475489221,19.7204777995747,3245.78900422892,0.0,1.0
2022-11-15,25.09,25.23,25.08,25.18,4382,19.6110498609326,19.7204777995747,19.603233579601,19.6813963929168,5606.24651814391,0.0,1.0
2022-11-16,25.205,25.205,25.15,25.195,1813,19.7009370962457,19.7009370962457,19.6579475489221,19.6931208149142,2319.51732939182,0.0,1.0
2022-11-17,25.213,25.215,25.213,25.215,1331,19.707190121311,19.7087533775773,19.707190121311,19.7087533775773,1702.85580001131,0.0,1.0
2022-11-18,25.213,25.225,25.19,25.22,2209,19.707190121311,19.7165696589089,19.6892126742484,19.7126615182431,2826.15211286625,0.0,1.0
2022-11-21,25.2849,25.31,24.5,24.5,6672,19.7633891840851,19.7830080502273,19.1498892623694,19.1498892623694,8536.02847308447,0.0,1.0
2022-11-22,25.1785,25.29,25.1785,25.29,3295,19.6802239507171,19.7673754875642,19.6802239507171,19.7673754875642,4215.5596251219,0.0,1.0
2022-11-23,25.1781,25.1781,25.13,25.1475,3465,19.6799112994638,19.6799112994638,19.6423149862589,19.6559934785892,4433.05435540134,0.0,1.0
2022-11-25,25.149,25.149,25.07,25.105,4270,19.71187989011,19.71187989011,19.6499593958033,19.6773925261923,5447.79242764556,0.07,1.0
2022-11-28,25.21,25.24,25.16,25.16,17681,19.7596919173594,19.7832060291214,19.7205017310894,19.7205017310894,22557.9433051994,0.0,1.0
2022-11-29,25.22,25.22,25.22,25.22,938,19.7675299546134,19.7675299546134,19.7675299546134,19.7675299546134,1196.72817263034,0.0,1.0
2022-11-30,24.99,25.3,24.99,25.26,4273,19.5872550977712,19.8302342526455,19.5872550977712,19.7988821036295,5451.61991647061,0.0,1.0
2022-12-01,24.76,25.06,24.76,24.97,9902,19.406980240929,19.6421213585493,19.406980240929,19.5715790232632,12633.264781861,0.0,1.0
2022-12-02,24.73,25.04,24.73,24.945,771,19.3834661291669,19.6264452840412,19.3834661291669,19.5519839301281,983.664628036239,0.0,1.0
2022-12-05,24.895,24.895,24.8917,24.8917,424,19.5127937438581,19.5127937438581,19.5102071915643,19.5102071915643,540.951753939513,0.0,1.0
2022-12-06,24.8634,24.9036,24.79,24.87,3484,19.4880255461354,19.5195344558965,19.430494352691,19.4931986507231,4444.99035548412,0.0,1.0
2022-12-07,24.8688,24.8688,24.83,24.83,2032,19.4922580862526,19.4922580862526,19.461846501707,19.461846501707,2592.48576416295,0.0,1.0
2022-12-08,24.93,24.9699,24.89,24.89,1660,19.5402268742471,19.5715006428906,19.5088747252311,19.5088747252311,2117.87714985753,0.0,1.0
2022-12-09,24.95,25.0,24.9479,24.965,24688,19.5559029487552,19.5950931350252,19.5542569609318,19.5676600046362,31497.6813708931,0.0,1.0
2022-12-12,24.935,24.95,24.935,24.95,254,19.5441458928741,19.5559029487552,19.5441458928741,19.5559029487552,324.060720520369,0.0,1.0
2022-12-13,24.955,24.99,24.955,24.99,267,19.5598219673822,19.5872550977712,19.5598219673822,19.5872550977712,340.646505428891,0.0,1.0
2022-12-14,24.955,24.955,24.93,24.93,1011,19.5598219673822,19.5598219673822,19.5402268742471,19.5402268742471,1289.86373403973,0.0,1.0
2022-12-15,24.955,24.955,24.9159,24.9159,138,19.5598219673822,19.5598219673822,19.529175241719,19.529175241719,176.064485952011,0.0,1.0
2022-12-16,24.8863,24.8863,24.829,24.84,604,19.5059746514471,19.5059746514471,19.4610626979816,19.469684538961,770.601083442137,0.0,1.0
2022-12-19,24.8194,24.8194,24.8194,24.8194,190,19.4535381822178,19.4535381822178,19.4535381822178,19.4535381822178,242.407625586102,0.0,1.0
2022-12-20,24.8645,24.8645,24.82,24.82,2862,19.4888877302334,19.4888877302334,19.454008464453,19.454008464453,3651.42433909171,0.0,1.0
2022-12-21,25.015,25.05,24.97,25.05,2606,19.6068501909062,19.6342833212953,19.5715790232632,19.6342833212953,3324.81195935465,0.0,1.0
2022-12-22,24.9046,25.0,24.65,25.0,5994,19.5203182596219,19.5950931350252,19.3207618311348,19.5950931350252,7647.32267243738,0.0,1.0
2022-12-23,25.0011,25.0011,25.0,25.0,278,19.5959553191231,19.5959553191231,19.5950931350252,19.5950931350252,354.680631120719,0.0,1.0
2022-12-27,24.9545,24.9545,24.75,24.7622,1387,19.6263669036687,19.6263669036687,19.4655305001423,19.4751256303282,1763.54042854106,0.0854,1.0
2022-12-28,24.887,24.9,24.85,24.9,2349,19.5732790932138,19.5835034122643,19.5441791082237,19.5835034122643,2986.70257148013,0.0,1.0
2022-12-29,25.02,25.04,25.0,25.0,446,19.677881741962,19.6936114635783,19.6621520203457,19.6621520203457,567.079330302317,0.0,1.0
2022-12-30,25.0123,25.0123,24.97,25.0,839,19.6718257991397,19.6718257991397,19.6385574379213,19.6621520203457,1066.77030969427,0.0,1.0
2023-01-03,25.0218,25.03,24.97,25.0261,2073,19.6792974169075,19.6857466027701,19.6385574379213,19.682679307055,2635.77455541861,0.0,1.0
2023-01-04,25.0698,25.1,25.05,25.05,397,19.7170487487865,19.7408006284271,19.7014763243864,19.7014763243864,504.776892668207,0.0,1.0
2023-01-05,25.0393,25.07,25.0393,25.06,854,19.6930609233217,19.7172060460027,19.6930609233217,19.7093411851946,1085.84248448022,0.0,1.0
2023-01-06,25.105,25.115,25.105,25.1072,295,19.7447330588312,19.7525979196393,19.7447330588312,19.746463328209,375.086104123729,0.0,1.0
2023-01-09,25.125,25.16,25.125,25.1599,920,19.7604627804475,19.7879897932759,19.7604627804475,19.7879111446679,1169.76005353841,0.0,1.0
2023-01-10,25.125,25.125,25.125,25.125,15,19.7604627804475,19.7604627804475,19.7604627804475,19.7604627804475,19.0721747859523,0.0,1.0
2023-01-11,25.14,25.14,25.1,25.1001,820,19.7722600716597,19.7722600716597,19.7408006284271,19.7408792770352,1042.61222163206,0.0,1.0
2023-01-12,25.125,25.125,25.125,25.125,112,19.7604627804475,19.7604627804475,19.7604627804475,19.7604627804475,142.405571735111,0.0,1.0
2023-01-13,25.2239,25.2239,25.19,25.2024,979,19.8382462538399,19.8382462538399,19.8115843757004,19.8213368031025,1244.77727436316,0.0,1.0
2023-01-17,25.265,25.265,25.2183,25.2183,1036,19.8705708317614,19.8705708317614,19.8338419317874,19.8338419317874,1317.25153854978,0.0,1.0
2023-01-18,25.1988,25.27,25.1988,25.27,13209,19.8185054532115,19.8745032621655,19.8185054532115,19.8745032621655,16794.9571165097,0.0,1.0
2023-01-19,25.17,25.17,25.1,25.1,407,19.7958546540841,19.7958546540841,19.7408006284271,19.7408006284271,517.49167585884,0.0,1.0
2023-01-20,25.2661,25.2661,25.2001,25.2001,579,19.8714359664503,19.8714359664503,19.8195278851166,19.8195278851166,736.185946737761,0.0,1.0
2023-01-23,25.2703,25.32,25.26,25.31,1081,19.8747392079897,19.9138275662062,19.8666384013573,19.905962705398,1374.46806290763,0.0,1.0
2023-01-24,25.29,25.29,25.29,25.29,14,19.8902329837817,19.8902329837817,19.8902329837817,19.8902329837817,17.8006964668889,0.0,1.0
2023-01-25,25.29,25.32,25.29,25.32,727,19.8902329837817,19.9138275662062,19.8902329837817,19.9138275662062,924.364737959159,0.0,1.0
2023-01-26,25.125,25.125,25.125,25.125,80,19.8784356925695,19.8784356925695,19.8784356925695,19.8784356925695,101.114596293477,0.15,1.0
2023-01-27,25.145,25.18,25.145,25.18,212,19.8942593229716,19.9219506761752,19.8942593229716,19.9219506761752,267.953680177712,0.0,1.0
2023-01-30,25.0753,25.0753,25.0753,25.0753,41,19.8391139710204,19.8391139710204,19.8391139710204,19.8391139710204,51.8212306004068,0.0,1.0
2023-01-31,25.095,25.095,25.095,25.095,35,19.8547002469665,19.8547002469665,19.8547002469665,19.8547002469665,44.2376358783958,0.0,1.0
2023-02-01,25.16,25.16,25.12,25.12,315,19.9061270457731,19.9061270457731,19.874479784969,19.874479784969,398.138722905563,0.0,1.0
2023-02-02,25.16,25.18,25.145,25.154,1883,19.9061270457731,19.9219506761752,19.8942593229716,19.9013799566525,2379.9848102577,0.0,1.0
2023-02-03,25.1881,25.19,25.175,25.175,1087,19.928359246488,19.9298624913762,19.9179947685746,19.9179947685746,1373.89457713761,0.0,1.0
2023-02-06,25.15,25.19,25.15,25.19,576,19.8982152305721,19.9298624913762,19.8982152305721,19.9298624913762,728.02509331303,0.0,1.0
2023-02-07,25.16,25.19,25.1597,25.18,2787,19.9061270457731,19.9298624913762,19.9058896913171,19.9219506761752,3522.57974837399,0.0,1.0
2023-02-08,25.1224,25.16,25.11,25.16,36718,19.8763786206173,19.9061270457731,19.866567969768,19.9061270457731,46409.0718337983,0.0,1.0
2023-02-09,24.9937,25.1,24.99,25.1,3359,19.7745535589801,19.858656154567,19.7716261873557,19.858656154567,4245.54911187234,0.0,1.0
2023-02-10,25.0649,25.0649,24.96,24.96,516,19.8308856832114,19.8308856832114,19.7478907417527,19.7478907417527,652.189146092922,0.0,1.0
2023-02-13,25.1903,25.1903,25.1,25.12,1775,19.9300998458322,19.9300998458322,19.858656154567,19.874479784969,2243.48010526151,0.0,1.0
2023-02-14,25.2698,25.29,25.23,25.23,2278,19.9929987766803,20.0089806433864,19.9615097521803,19.9615097521803,2879.23812945675,0.0,1.0
2023-02-15,25.295,25.295,25.28,25.28,355,20.0129365509869,20.0129365509869,20.0010688281854,20.0010688281854,448.696021052302,0.0,1.0
2023-02-16,25.246,25.34,25.246,25.29,3067,19.9741686565019,20.0485397193915,19.9741686565019,20.0089806433864,3876.48083540115,0.0,1.0
2023-02-17,25.3017,25.3017,25.23,25.232,4357,20.0182374671716,20.0182374671716,19.9615097521803,19.9630921152205,5506.95370063346,0.0,1.0
2023-02-21,25.2157,25.26,25.2157,25.26,1802,19.9501958564428,19.9852451977833,19.9501958564428,19.9852451977833,2277.60628151056,0.0,1.0
2023-02-22,25.305,25.31,25.305,25.31,756,20.0208483661879,20.0248042737884,20.0208483661879,20.0248042737884,955.532934973354,0.0,1.0
2023-02-23,25.148,25.22,25.1,25.1,1925,20.0153100955472,20.07261494392,19.9771068632987,19.9771068632987,2418.64351683313,0.15,1.0
2023-02-24,25.15,25.17,25.15,25.17,20826,20.0169018968909,20.0328199103278,20.0169018968909,20.0328199103278,26166.5817566581,0.0,1.0
2023-02-27,25.155,25.17,25.14,25.17,22295,20.0208814002501,20.0328199103278,20.0089428901725,20.0328199103278,28012.2894585947,0.0,1.0
2023-02-28,25.1784,26.4,25.15,26.4,15615,20.0395054759713,21.0117777366966,20.0169018968909,21.0117777366966,19619.282345636,0.0,1.0
2023-03-01,25.155,25.3,25.15,25.3,3321,20.0208814002501,20.1362869976676,20.0169018968909,20.1362869976676,4172.63123085862,0.0,1.0
2023-03-02,25.16,25.17,25.15,25.17,2067,20.0248609036094,20.0328199103278,20.0169018968909,20.0328199103278,2597.05773989302,0.0,1.0
2023-03-03,25.16,25.17,25.1401,25.17,31472,20.0248609036094,20.0328199103278,20.0090224802397,20.0328199103278,39542.6227333881,0.0,1.0
2023-03-06,25.165,25.1917,25.1485,25.19,15292,20.0288404069686,20.0500909549068,20.0157080458831,20.0487379237647,19213.4528100843,0.0,1.0
2023-03-07,25.17,25.2,25.17,25.1998,3427,20.0328199103278,20.0566969304831,20.0328199103278,20.0565377503488,4305.81367905825,0.0,1.0
2023-03-08,25.1866,25.22,25.1866,25.2,2959,20.0460318614804,20.07261494392,20.0460318614804,20.0566969304831,3717.80060587493,0.0,1.0
2023-03-09,25.22,25.23,25.18,25.18,1883,20.07261494392,20.0805739506385,20.0407789170462,20.0407789170462,2365.8731128295,0.0,1.0
2023-03-10,25.26,25.2799,25.24,25.2783,1920,20.1044509707938,20.1202893941635,20.0885329573569,20.1190159530886,2412.36132588032,0.0,1.0
2023-03-13,25.34,25.34,24.84,25.2,1339,20.1681230245414,20.1681230245414,19.7701726886191,20.0566969304831,1682.37073716341,0.0,1.0
2023-03-14,25.1418,25.3601,25.06,25.27,8938,20.0103755113818,20.1841206280455,19.9452708364249,20.1124099775123,11230.0445472491,0.0,1.0
2023-03-15,25.1397,25.15,25.08,25.08,6235,20.0087041199709,20.0169018968909,19.9611888498618,19.9611888498618,7833.89211815822,0.0,1.0
2023-03-16,25.1053,25.1363,25.1053,25.1363,506,19.9813251368595,20.0059980576866,19.9813251368595,20.0059980576866,635.757724424707,0.0,1.0
2023-03-17,25.145,25.19,25.145,25.19,661,20.0129223935317,20.0487379237647,20.0129223935317,20.0487379237647,830.505643961921,0.0,1.0
2023-03-20,25.14,25.21,25.14,25.21,4903,20.0089428901725,20.0646559372016,20.0089428901725,20.0646559372016,6160.31644832874,0.0,1.0
2023-03-21,25.0981,25.15,25.0981,25.14,2038,19.9755946520222,20.0169018968909,19.9755946520222,20.0089428901725,2560.62103236671,0.0,1.0
2023-03-22,25.16,26.34,25.14,26.34,1452,20.0248609036094,20.9640236963859,20.0089428901725,20.9640236963859,1824.34825269699,0.0,1.0
2023-03-23,25.2201,25.24,25.143,25.15,5327,20.0726945339872,20.0885329573569,20.011330592188,20.0169018968909,6693.04624112732,0.0,1.0
2023-03-24,25.2197,25.2399,25.2,25.21,21521,20.0723761737185,20.0884533672897,20.0566969304831,20.0646559372016,27039.8062990991,0.0,1.0
2023-03-27,24.9896,25.12,24.95,25.12,43251,20.048419563496,20.1530356402271,20.0166496506236,20.1530356402271,53910.7427484188,0.2,1.0
2023-03-28,25.02,25.038,25.02,25.03,1245,20.0728085875192,20.0872494570066,20.0728085875192,20.0808312927899,1551.84561563389,0.0,1.0
2023-03-29,24.99,25.0,24.97,24.98,12185,20.0487404717068,20.0567631769776,20.0326950611652,20.040717766436,15188.1436357422,0.0,1.0
2023-03-30,24.9876,25.005,24.98,24.99,51662,20.0468150224418,20.060774529613,20.040717766436,20.0487404717068,64394.7375059263,0.0,1.0
2023-03-31,24.9354,25.0,24.9116,25.0,20219,20.0049365009283,20.0567631769776,19.9858424623838,20.0567631769776,25202.2220903628,0.0,1.0
2023-04-03,24.975,25.0,24.9515,24.9515,1241,20.0367064138006,20.0567631769776,20.0178530564142,20.0178530564142,1546.8597662664,0.0,1.0
2023-04-04,24.985,25.0,24.95,24.95,16240,20.0447291190714,20.0567631769776,20.0166496506236,20.0166496506236,20242.5484320437,0.0,1.0
2023-04-05,24.98,25.0,24.96,24.98,9596,20.040717766436,20.0567631769776,20.0246723558944,20.040717766436,11961.0526326288,0.0,1.0
2023-04-06,24.98,24.98,24.98,24.98,178,20.040717766436,20.040717766436,20.040717766436,20.040717766436,221.870296853681,0.0,1.0
2023-04-10,25.0395,25.05,25.0134,25.02,2578,20.0884528627972,20.0968767033315,20.0675136020404,20.0728085875192,3213.37991735276,0.0,1.0
2023-04-11,25.04,25.0414,25.03,25.0414,136999,20.0888539980607,20.0899771767987,20.0808312927899,20.0899771767987,170764.094374481,0.0,1.0
2023-04-12,25.04,25.0499,25.04,25.0499,1415,20.0888539980607,20.0967964762788,20.0888539980607,20.0967964762788,1763.74421375258,0.0,1.0
2023-04-13,25.0569,25.06,25.0444,25.05,2376,20.1024123699684,20.1048994086023,20.0923839883799,20.0968767033315,2961.59452429408,0.0,1.0
2023-04-14,25.0803,25.0803,24.87,24.87,6644,20.121185500302,20.121185500302,19.9524680084573,19.9524680084573,8281.49579941495,0.0,1.0
2023-04-17,25.08,25.09,25.075,25.0899,2941,20.1209448191439,20.1289675244147,20.1169334665085,20.128887297362,3665.84574745324,0.0,1.0
2023-04-18,25.0682,25.1,24.99,24.99,3503,20.1114780269244,20.1369902296855,20.0487404717068,20.0487404717068,4366.35758358677,0.0,1.0
2023-04-19,25.0845,25.1,25.05,25.05,2426,20.1245550365158,20.1369902296855,20.0968767033315,20.0968767033315,3023.91764138781,0.0,1.0
2023-04-20,25.1,25.1,25.07,25.07,1544,20.1369902296855,20.1369902296855,20.1129221138731,20.1129221138731,1924.5378558544,0.0,1.0
2023-04-21,25.1327,25.1699,25.1043,25.105,7519,20.163224475921,20.1930689395283,20.1404399929519,20.1410015823209,9372.15034855521,0.0,1.0
2023-04-24,25.08,25.1201,25.08,25.1201,6563,20.1209448191439,20.1531158672798,20.1209448191439,20.1531158672798,8180.5323497231,0.0,1.0
2023-04-25,24.87,24.9,24.84,24.8998,23267,20.1129221138731,20.1371837810792,20.088660446667,20.1370220366312,28770.0756122786,0.2,1.0
2023-04-26,24.88,24.96,24.85,24.96,6505,20.1210093362752,20.1857071154915,20.096747669069,20.1857071154915,8043.55275101525,0.0,1.0
2023-04-27,24.94,24.97,24.93,24.95,10441,20.1695326706874,20.1937943378935,20.1614454482854,20.1776198930894,12910.4895116603,0.0,1.0
2023-04-28,24.9724,24.98,24.93,24.9306,3198,20.19573527127,20.2018815602956,20.1614454482854,20.1619306816295,3954.38611802411,0.0,1.0
2023-05-01,25.02,25.04,24.99,25.04,5337,20.2342304499037,20.2504048947078,20.2099687826976,20.2504048947078,6599.29915944174,0.0,1.0
2023-05-02,24.9591,24.98,24.93,24.95,7028,20.1849792654753,20.2018815602956,20.1614454482854,20.1776198930894,8690.25191915992,0.0,1.0
2023-05-03,24.92,25.01,24.92,24.9799,5424,20.1533582258833,20.2261432275017,20.1533582258833,20.2018006880715,6706.8762677182,0.0,1.0
2023-05-04,24.965,24.99,24.965,24.97,1476,20.1897507266925,20.2099687826976,20.1897507266925,20.1937943378935,1825.1012852419,0.0,1.0
2023-05-05,24.99,25.01,24.98,24.98,1029,20.2099687826976,20.2261432275017,20.2018815602956,20.2018815602956,1272.3775220284,0.0,1.0
2023-05-08,25.045,25.06,25.035,25.035,992,20.2544485059088,20.2665793395119,20.2463612835068,20.2463612835068,1226.62633804876,0.0,1.0
2023-05-09,25.03,25.08,25.03,25.06,3361,20.2423176723058,20.282753784316,20.2423176723058,20.2665793395119,4155.93863123171,0.0,1.0
2023-05-10,25.05,25.0799,25.03,25.065,45132,20.2584921171098,20.2826729120919,20.2423176723058,20.2706229507129,55806.5523072747,0.0,1.0
2023-05-11,25.0534,25.08,25.0534,25.0537,2968,20.2612417727265,20.282753784316,20.2612417727265,20.2614843893986,3669.98686625878,0.0,1.0
2023-05-12,25.035,25.07,25.035,25.05,2778,20.2463612835068,20.2746665619139,20.2463612835068,20.2584921171098,3435.04835393088,0.0,1.0
2023-05-15,25.1,25.1,25.05,25.07,4108,20.29892822912,20.29892822912,20.2584921171098,20.2746665619139,5079.6179402261,0.0,1.0
2023-05-16,25.1191,25.14,25.04,25.09,10961,20.3143748239079,20.3312771187282,20.2504048947078,20.290841006718,13553.4791243472,0.0,1.0
2023-05-17,25.125,25.14,25.125,25.13,2704,20.3191462851251,20.3312771187282,20.3191462851251,20.3231898963261,3343.54598597161,0.0,1.0
2023-05-18,25.13,25.15,25.13,25.13,5006,20.3231898963261,20.3393643411302,20.3231898963261,20.3231898963261,6190.01154059686,0.0,1.0
2023-05-19,25.14,25.14,25.13,25.14,547,20.3312771187282,20.3312771187282,20.3231898963261,20.3312771187282,676.375611807126,0.0,1.0
2023-05-22,25.12,25.1899,25.12,25.15,7047,20.3151026739241,20.3716323585144,20.3151026739241,20.3393643411302,8713.74577039272,0.0,1.0
2023-05-23,25.1399,25.1399,25.11,25.125,476,20.3311962465042,20.3311962465042,20.3070154515221,20.3191462851251,588.582799305652,0.0,1.0
2023-05-24,25.11,25.1301,25.07,25.13,5602,20.3070154515221,20.3232707685502,20.2746665619139,20.3231898963261,6926.97655821483,0.0,1.0
2023-05-25,24.975,25.11,24.94,25.11,50460,20.3595823971353,20.4696341938766,20.331050449832,20.4696341938766,61899.0348337067,0.2,1.0
2023-05-26,25.035,25.035,25.0011,25.02,6480,20.4084943067981,20.4084943067981,20.3808590778386,20.3962663293824,7948.98425926316,0.0,1.0
2023-05-30,25.02,25.19,24.99,25.19,7174,20.3962663293824,20.534850073427,20.371810374551,20.534850073427,8800.31065986944,0.0,1.0
2023-05-31,24.9986,25.04,24.9986,25.03,3808,20.3788210816027,20.41257029927,20.3788210816027,20.4044183143262,4671.25494741884,0.0,1.0
2023-06-01,25.0098,25.05,24.9724,25.0,19572,20.3879513047397,20.4207222842138,20.3574628810499,20.3799623594948,24008.876531219,0.0,1.0
2023-06-02,25.09,25.09,25.04,25.05,5948,20.453330223989,20.453330223989,20.41257029927,20.4207222842138,7296.38246513847,0.0,1.0
2023-06-05,25.11,25.19,25.09,25.19,5200,20.4696341938766,20.534850073427,20.453330223989,20.534850073427,6378.81452903834,0.0,1.0
2023-06-06,25.125,25.125,25.08,25.1,4011,20.4818621712923,20.4818621712923,20.4451782390452,20.4614822089328,4920.27405307169,0.0,1.0
2023-06-07,25.105,25.13,25.0813,25.13,7092,20.4655582014047,20.4859381637642,20.4462379970879,20.4859381637642,8699.7216615269,0.0,1.0
2023-06-08,25.09,25.1,25.08,25.1,10446,20.453330223989,20.4614822089328,20.4451782390452,20.4614822089328,12814.0570327566,0.0,1.0
2023-06-09,25.145,25.15,25.1,25.13,4869,20.4981661411799,20.5022421336518,20.4614822089328,20.4859381637642,5972.77845036301,0.0,1.0
2023-06-12,25.14,25.19,25.12,25.18,24019,20.494090148708,20.534850073427,20.4777861788204,20.5266980884832,29463.9896486484,0.0,1.0
2023-06-13,25.14,25.19,25.12,25.19,6452,20.494090148708,20.534850073427,20.4777861788204,20.534850073427,7914.63679641449,0.0,1.0
2023-06-14,25.155,25.19,25.155,25.19,2898,20.5063181261237,20.534850073427,20.5063181261237,20.534850073427,3554.96240483713,0.0,1.0
2023-06-15,25.16,25.17,25.15,25.16,9258,20.5103941185956,20.5185461035394,20.5022421336518,20.5103941185956,11356.7432518917,0.0,1.0
2023-06-16,25.165,25.19,25.1615,25.19,4023,20.5144701110675,20.534850073427,20.5116169163372,20.534850073427,4934.99439429254,0.0,1.0
2023-06-20,25.175,25.19,25.165,25.17,9155,20.5226220960113,20.534850073427,20.5144701110675,20.5185461035394,11230.3936564127,0.0,1.0
2023-06-21,25.26,25.2693,25.1601,25.19,11656,20.5919139680336,20.5994953140313,20.510475638445,20.534850073427,14298.3581058598,0.0,1.0
2023-06-22,25.19,25.2199,25.16,25.19,13134,20.534850073427,20.5592245084089,20.5103941185956,20.534850073427,16111.4134662287,0.0,1.0
2023-06-23,25.205,25.71,25.1601,25.25,16839,20.5470780508427,20.9587532905045,20.510475638445,20.5837619830898,20656.3188181685,0.0,1.0
2023-06-26,25.195,25.2,25.16,25.2,24858,20.5389260658989,20.5430020583708,20.5103941185956,20.5430020583708,30493.1868390067,0.0,1.0
2023-06-27,25.005,25.01,25.0,25.01,5072,20.5470780508427,20.5511866447341,20.5429694569513,20.5511866447341,6172.42800587885,0.2,1.0
2023-06-28,25.03,25.03,24.97,25.01,31351,20.5676210202996,20.5676210202996,20.518317893603,20.5511866447341,38152.9555229314,0.0,1.0
2023-06-29,25.01,25.01,24.96,25.01,294282,20.5511866447341,20.5511866447341,20.5101007058202,20.5511866447341,358129.822244881,0.0,1.0
2023-06-30,25.02,25.0265,25.0,25.0,24181,20.5594038325169,20.5647450045757,20.5429694569513,20.5429694569513,29427.3425887532,0.0,1.0
2023-07-03,25.03,25.03,24.96,25.03,19687,20.5676210202996,20.5676210202996,20.5101007058202,20.5676210202996,23958.3182475822,0.0,1.0
2023-07-05,25.015,25.03,25.01,25.03,7181,20.5552952386255,20.5676210202996,20.5511866447341,20.5676210202996,8738.99950911198,0.0,1.0
2023-07-06,25.025,25.03,25.02,25.0245,37079,20.5635124264082,20.5676210202996,20.5594038325169,20.5631015670191,45123.7101794129,0.0,1.0
2023-07-07,25.035,25.04,25.01,25.04,28006,20.571729614191,20.5758382080824,20.5511866447341,20.5758382080824,34082.2197816726,0.0,1.0
2023-07-10,25.02,25.06,25.0,25.03,377509,20.5594038325169,20.592272583648,20.5429694569513,20.5676210202996,459413.865156016,0.0,1.0
2023-07-11,25.03,25.05,25.02,25.035,16125,20.5676210202996,20.5840553958652,20.5594038325169,20.571729614191,19623.5018917186,0.0,1.0
2023-07-12,25.04,25.05,25.018,25.038,14251,20.5758382080824,20.5840553958652,20.5577603949603,20.5741947705259,17342.9163075275,0.0,1.0
2023-07-13,25.06,25.06,25.03,25.04,23188,20.592272583648,20.592272583648,20.5676210202996,20.5758382080824,28218.8999606306,0.0,1.0
2023-07-14,25.03,25.06,25.03,25.04,53224,20.5676210202996,20.592272583648,20.5676210202996,20.5758382080824,64771.551298284,0.0,1.0
2023-07-17,25.07,25.11,25.02,25.11,65991,20.6004897714308,20.6333585225619,20.5594038325169,20.6333585225619,80308.4969510943,0.0,1.0
2023-07-18,25.05,25.08,25.05,25.0797,103131,20.5840553958652,20.6087069592135,20.5840553958652,20.6084604435801,125506.441773322,0.0,1.0
2023-07-19,25.07,25.1,25.02,25.1,15223,20.6004897714308,20.6251413347791,20.5594038325169,20.6251413347791,18525.8027471399,0.0,1.0
2023-07-20,25.098,25.1,25.07,25.09,73395,20.6234978972225,20.6251413347791,20.6004897714308,20.6169241469963,89318.8788429572,0.0,1.0
2023-07-21,25.04,25.14,25.04,25.14,27842,20.5758382080824,20.6580100859102,20.5758382080824,20.6580100859102,33882.6381190219,0.0,1.0
2023-07-24,25.13,25.13,25.0799,25.08,15047,20.6497928981274,20.6497928981274,20.6086247873357,20.6087069592135,18311.6175481978,0.0,1.0
2023-07-25,25.1299,25.16,25.092,25.16,30247,20.6497107262496,20.6744444614758,20.6185675845529,20.6744444614758,36809.4301841123,0.0,1.0
2023-07-26,24.92,24.97,24.9,24.97,49652,20.6415757103447,20.6829913919465,20.6250094377039,20.6829913919465,59943.4780252703,0.2,1.0
2023-07-27,24.92,24.96,24.92,24.95,29133,20.6415757103447,20.6747082556261,20.6415757103447,20.6664251193057,35171.460269681,0.0,1.0
2023-07-28,24.98,24.99,24.9149,24.9245,30015,20.6912745282668,20.6995576645872,20.6373513108213,20.6453031216888,36236.274327892,0.0,1.0
2023-07-31,24.98,25.24,24.91,25.24,70760,20.6912745282668,20.9066360725963,20.6332925740243,20.9066360725963,85426.579091842,0.0,1.0
2023-08-01,24.96,25.47,24.9302,25.47,32851,20.6747082556261,21.0971482079646,20.6500245093914,21.0971482079646,39660.0982157448,0.0,1.0
2023-08-02,24.94,24.98,24.9201,24.98,47553,20.6581419829854,20.6912745282668,20.6416585417079,20.6912745282668,57409.4137302763,0.0,1.0
2023-08-03,24.93,25.57,24.91,25.57,42092,20.649858846665,21.1799795711683,20.6332925740243,21.1799795711683,50816.5003834626,0.0,1.0
2023-08-04,24.9215,24.98,24.92,24.955,23273,20.6428181807927,20.6912745282668,20.6415757103447,20.6705666874659,28096.8453251051,0.0,1.0
2023-08-07,25.0092,25.0092,24.91,24.91,34293,20.7154612863223,20.7154612863223,20.6332925740243,20.6332925740243,41400.9846918673,0.0,1.0
2023-08-08,24.9644,24.98,24.92,24.92,10528,20.6783528356071,20.6912745282668,20.6415757103447,20.6415757103447,12710.1614567398,0.0,1.0
2023-08-09,24.96,25.11,24.92,24.9831,28850,20.6747082556261,20.7989553004316,20.6415757103447,20.6938423005261,34829.8022442007,0.0,1.0
2023-08-10,24.9659,25.01,24.92,24.92,17925,20.6795953060551,20.7161239372279,20.6415757103447,20.6415757103447,21640.3537340484,0.0,1.0
2023-08-11,25.03,25.03,24.95,24.95,20752,20.7326902098687,20.7326902098687,20.6664251193057,20.6664251193057,25053.3121723276,0.0,1.0
2023-08-14,25.046,25.09,25.01,25.01,31429,20.7459432279812,20.7823890277908,20.7161239372279,20.7161239372279,37943.357183119,0.0,1.0
2023-08-15,25.03,25.07,25.0157,25.06,51027,20.7326902098687,20.7658227551501,20.7208453249305,20.7575396188297,61603.4772656784,0.0,1.0
2023-08-16,24.99,25.05,24.95,25.05,29072,20.6995576645872,20.7492564825094,20.6664251193057,20.7492564825094,35097.8166670156,0.0,1.0
2023-08-17,24.97,25.0,24.9501,24.96,31183,20.6829913919465,20.7078408009076,20.666507950669,20.6747082556261,37646.3682281077,0.0,1.0
2023-08-18,25.01,25.02,24.9699,24.98,134082,20.7161239372279,20.7244070735483,20.6829085605833,20.6912745282668,161873.467747207,0.0,1.0
2023-08-21,25.0145,25.02,24.9562,24.99,22592,20.7198513485721,20.7244070735483,20.6715606638244,20.6995576645872,27274.6929740375,0.0,1.0
2023-08-22,25.01,25.07,25.01,25.0101,32950,20.7161239372279,20.7658227551501,20.7161239372279,20.7162067685911,39779.6181610542,0.0,1.0
2023-08-23,25.08,25.15,25.02,25.15,50194,20.7741058914705,20.832087845713,20.7244070735483,20.832087845713,60597.8195440348,0.0,1.0
2023-08-24,25.07,25.07,25.01,25.06,20604,20.7658227551501,20.7658227551501,20.7161239372279,20.7575396188297,24874.635890451,0.0,1.0
2023-08-25,25.13,25.13,25.05,25.12,32769,20.8155215730723,20.8155215730723,20.7492564825094,20.8072384367519,39561.1018974076,0.0,1.0
2023-08-28,24.96,24.96,24.91,24.94,82160,20.8403709820334,20.8403709820334,20.7986234440085,20.8236719668234,98401.0122357194,0.2,1.0
2023-08-29,24.895,24.96,24.8852,24.96,47554,20.786099182601,20.8403709820334,20.7779166651481,20.8403709820334,56954.2567655478,0.0,1.0
2023-08-30,24.9128,24.94,24.86,24.91,98244,20.8009613061379,20.8236719668234,20.7568759059836,20.7986234440085,117664.423637853,0.0,1.0
2023-08-31,24.9594,25.045,24.91,25.04,42626,20.8398700115771,20.9113417966757,20.7986234440085,20.9071670428732,51052.1123120713,0.0,1.0
2023-09-01,24.99,25.01,24.9499,25.01,93805,20.8654195048483,20.8821185200583,20.8319379793523,20.8821185200583,112347.942463141,0.0,1.0
2023-09-05,24.985,25.045,24.91,24.91,54560,20.8612447510458,20.9113417966757,20.7986234440085,20.7986234440085,65345.170734918,0.0,1.0
2023-09-06,24.95,25.1,24.95,25.1,78802,20.8320214744284,20.9572640885031,20.8320214744284,20.9572640885031,94379.2181864553,0.0,1.0
2023-09-07,24.9906,25.01,24.9665,24.9665,25544,20.8659204753046,20.8821185200583,20.8457981619766,20.8457981619766,30593.4208440752,0.0,1.0
2023-09-08,25.0,25.03,24.97,24.9917,373608,20.8737690124533,20.8988175352682,20.8487204896383,20.8668389211412,447461.117080851,0.0,1.0
2023-09-11,25.04,25.0699,25.01,25.06,64724,20.9071670428732,20.9321320706121,20.8821185200583,20.9238660580832,77518.3436702132,0.0,1.0
2023-09-12,25.05,25.06,25.03,25.05,32994,20.9155165504782,20.9238660580832,20.8988175352682,20.9155165504782,39516.1026984583,0.0,1.0
2023-09-13,25.02,25.07,25.02,25.06,45046,20.8904680276633,20.9322155656882,20.8904680276633,20.9238660580832,53950.4868204748,0.0,1.0
2023-09-14,25.1,25.11,25.06,25.11,68360,20.9572640885031,20.9656135961081,20.9238660580832,20.9656135961081,81873.0914853188,0.0,1.0
2023-09-15,25.1,25.13,25.02,25.13,57182,20.9572640885031,20.9823126113181,20.8904680276633,20.9823126113181,68485.4756774941,0.0,1.0
2023-09-18,25.13,25.13,25.09,25.11,222206,20.9823126113181,20.9823126113181,20.9489145808981,20.9656135961081,266130.663642286,0.0,1.0
2023-09-19,25.03,25.15,25.03,25.13,129204,20.8988175352682,20.999011626528,20.8988175352682,20.9823126113181,154744.454538753,0.0,1.0
2023-09-20,25.07,25.15,25.05,25.13,198983,20.9322155656882,20.999011626528,20.9155165504782,20.9823126113181,238317.047440362,0.0,1.0
2023-09-21,25.09,25.28,25.07,25.28,170134,20.9489145808981,21.1075552253928,20.9322155656882,21.1075552253928,203765.309344108,0.0,1.0
2023-09-22,25.12,25.14,25.08,25.14,175058,20.9739631037131,20.990662118923,20.9405650732931,20.990662118923,209662.663095917,0.0,1.0
2023-09-25,25.14,25.23,25.04,25.14,412071,20.990662118923,21.0658076873679,20.9071670428732,20.990662118923,493527.306633219,0.0,1.0
2023-09-26,25.06,25.19,25.058,25.19,165866,20.9238660580832,21.0324096569479,20.9221961565622,21.0324096569479,198653.63066565,0.0,1.0
2023-09-27,24.95,24.95,24.86,24.95,392827,20.999011626528,20.999011626528,20.9232636887971,20.999011626528,466737.855300693,0.2,1.0
2023-09-28,24.85,24.95,24.85,24.95,133854,20.9148472512714,20.999011626528,20.9148472512714,20.999011626528,159038.785224587,0.0,1.0
2023-09-29,24.88,24.98,24.84,24.9,312709,20.9400965638484,21.024260939105,20.9064308137457,20.9569294388997,371545.560751232,0.0,1.0
2023-10-02,24.93,24.939,24.86,24.92,236965,20.9821787514767,20.9897535452498,20.9232636887971,20.973762313951,281550.239370839,0.0,1.0
2023-10-03,24.77,24.91,24.77,24.91,354473,20.8475157510661,20.9653458764254,20.8475157510661,20.9653458764254,421167.505751902,0.0,1.0
2023-10-04,24.93,24.93,24.82,24.83,157958,20.9821787514767,20.9821787514767,20.8895979386944,20.8980143762201,187677.980758926,0.0,1.0
2023-10-05,24.88,24.94,24.85,24.94,89428,20.9400965638484,20.9905951890024,20.9148472512714,20.9905951890024,106253.981838902,0.0,1.0
2023-10-06,24.87,24.89,24.8301,24.89,206097,20.9316801263227,20.948513001374,20.8980985405953,20.948513001374,244874.389397641,0.0,1.0
2023-10-09,24.92,24.94,24.8797,24.94,95363,20.973762313951,20.9905951890024,20.9398440707226,20.9905951890024,113305.658967026,0.0,1.0
2023-10-10,24.92,24.93,24.8931,24.9,63428,20.973762313951,20.9821787514767,20.951122097007,20.9569294388997,75362.0517072716,0.0,1.0
2023-10-11,24.905,24.92,24.89,24.92,106265,20.9611376576625,20.973762313951,20.948513001374,20.973762313951,126258.882901451,0.0,1.0
2023-10-12,24.92,24.92,24.9,24.91,87958,20.973762313951,20.973762313951,20.9569294388997,20.9653458764254,104507.399635306,0.0,1.0
2023-10-13,24.94,24.96,24.91,24.92,175470,20.9905951890024,21.0074280640537,20.9653458764254,20.973762313951,208484.883853738,0.0,1.0
2023-10-16,24.97,24.97,24.93,24.97,165667,21.0158445015793,21.0158445015793,20.9821787514767,21.0158445015793,196837.438042955,0.0,1.0
2023-10-17,24.98,25.02,24.93,25.02,163086,21.024260939105,21.0579266892077,20.9821787514767,21.0579266892077,193770.819901811,0.0,1.0
2023-10-18,24.94,25.02,24.93,24.99,191060,20.9905951890024,21.0579266892077,20.9821787514767,21.0326773766307,227008.160421127,0.0,1.0
2023-10-19,25.0,25.0,24.9201,24.95,186310,21.0410938141563,21.0410938141563,20.9738464783263,20.999011626528,221364.442416311,0.0,1.0
2023-10-20,24.94,24.9799,24.92,24.97,103567,20.9905951890024,21.0241767747297,20.973762313951,21.0158445015793,123053.251074714,0.0,1.0
2023-10-23,24.95,24.98,24.94,24.95,376325,20.999011626528,21.024260939105,20.9905951890024,20.999011626528,447130.984876379,0.0,1.0
2023-10-24,24.98,24.98,24.94,24.98,171939,21.024260939105,21.024260939105,20.9905951890024,21.024260939105,204289.522111631,0.0,1.0
2023-10-25,24.94,24.97,24.92,24.97,328230,20.9905951890024,21.0158445015793,20.973762313951,21.0158445015793,389986.854888656,0.0,1.0
2023-10-26,24.74,24.89,24.735,24.89,394696,20.9905951890024,21.1178623384911,20.9863529506861,21.1178623384911,465197.816073174,0.2,1.0
2023-10-27,24.75,24.8016,24.74,24.77,199007,20.9990796656349,21.042859565059,20.9905951890024,21.0160486189001,234554.243730047,0.0,1.0
2023-10-30,24.81,24.81,24.75,24.77,218103,21.0499865254304,21.0499865254304,20.9990796656349,21.0160486189001,257061.230108762,0.0,1.0
2023-10-31,24.725,24.8,24.72,24.8,778499,20.9778684740535,21.0415020487978,20.9736262357372,21.0415020487978,917556.890911362,0.0,1.0
2023-11-01,24.75,24.77,24.71,24.77,324583,20.9990796656349,21.0160486189001,20.9651417591046,21.0160486189001,382561.015907128,0.0,1.0
2023-11-02,24.7,24.79,24.695,24.79,253644,20.956657282472,21.0330175721652,20.9524150441557,21.0330175721652,298950.673075138,0.0,1.0
2023-11-03,24.74,24.76,24.71,24.75,141529,20.9905951890024,21.0075641422675,20.9651417591046,20.9990796656349,166809.346208272,0.0,1.0
2023-11-06,24.74,24.75,24.73,24.75,133652,20.9905951890024,20.9990796656349,20.9821107123698,20.9990796656349,157525.332189361,0.0,1.0
2023-11-07,24.74,24.75,24.73,24.75,214014,20.9905951890024,20.9990796656349,20.9821107123698,20.9990796656349,252241.840325426,0.0,1.0
2023-11-08,24.76,24.76,24.73,24.73,228312,21.0075641422675,21.0075641422675,20.9821107123698,20.9821107123698,269093.793155489,0.0,1.0
2023-11-09,24.77,24.77,24.74,24.75,791156,21.0160486189001,21.0160486189001,20.9905951890024,20.9990796656349,932474.723263446,0.0,1.0
2023-11-10,24.77,24.78,24.75,24.75,171874,21.0160486189001,21.0245330955327,20.9990796656349,20.9990796656349,202574.663639259,0.0,1.0
2023-11-13,24.79,24.79,24.75,24.77,169503,21.0330175721652,21.0330175721652,20.9990796656349,21.0160486189001,199780.148311236,0.0,1.0
2023-11-14,24.735,24.81,24.72,24.81,334571,20.9863529506861,21.0499865254304,20.9736262357372,21.0499865254304,394333.103252676,0.0,1.0
2023-11-15,24.74,24.74,24.7,24.73,281328,20.9905951890024,20.9905951890024,20.956657282472,20.9821107123698,331579.674484246,0.0,1.0
2023-11-16,24.74,24.74,24.71,24.71,99445,20.9905951890024,20.9905951890024,20.9651417591046,20.9651417591046,117208.172414711,0.0,1.0
2023-11-17,24.74,24.74,24.7,24.71,298466,20.9905951890024,20.9905951890024,20.956657282472,20.9651417591046,351778.916867909,0.0,1.0
2023-11-20,24.75,24.75,24.71,24.74,126980,20.9990796656349,20.9990796656349,20.9651417591046,20.9905951890024,149661.558984565,0.0,1.0
2023-11-21,24.76,24.76,24.75,24.75,93915,21.0075641422675,21.0075641422675,20.9990796656349,20.9990796656349,110690.386769849,0.0,1.0
2023-11-22,24.75,24.77,24.71,24.76,273302,20.9990796656349,21.0160486189001,20.9651417591046,21.0075641422675,322120.04562608,0.0,1.0
2023-11-24,24.74,24.76,24.73,24.76,59450,20.9905951890024,21.0075641422675,20.9821107123698,21.0075641422675,70069.1422399777,0.0,1.0
2023-11-27,24.585,24.585,24.555,24.57,191592,21.028775333849,21.028775333849,21.0031148392378,21.0159450865434,223992.564722401,0.2,1.0
2023-11-28,24.58,24.5999,24.5601,24.58,123628,21.0244985847471,21.0415200461725,21.0074771233217,21.0244985847471,144535.016031468,0.0,1.0
2023-11-29,24.58,24.595,24.57,24.59,123579,21.0244985847471,21.0373288320527,21.0159450865434,21.0330520829508,144477.729528527,0.0,1.0
2023-11-30,24.58,24.59,24.57,24.59,93011,21.0244985847471,21.0330520829508,21.0159450865434,21.0330520829508,108740.304592025,0.0,1.0
2023-12-01,24.58,24.585,24.56,24.58,251379,21.0244985847471,21.028775333849,21.0073915883397,21.0244985847471,293890.282096082,0.0,1.0
2023-12-04,24.58,24.58,24.56,24.58,128124,21.0244985847471,21.0244985847471,21.0073915883397,21.0244985847471,149791.344954345,0.0,1.0
2023-12-05,24.58,24.58,24.56,24.57,226229,21.0244985847471,21.0244985847471,21.0073915883397,21.0159450865434,264487.107627584,0.0,1.0
2023-12-06,24.6,24.61,24.575,24.58,210241,21.0416055811545,21.0501590793583,21.0202218356452,21.0244985847471,245795.340096677,0.0,1.0
2023-12-07,24.615,24.65,24.604,24.65,132468,21.0544358284601,21.0843730721732,21.045026980436,21.0843730721732,154869.968806877,0.0,1.0
2023-12-08,24.62,24.65,24.6,24.65,184143,21.058712577562,21.0843730721732,21.0416055811545,21.0843730721732,215283.847163123,0.0,1.0
2023-12-11,24.64,24.65,24.61,24.63,153286,21.0758195739694,21.0843730721732,21.0501590793583,21.0672660757657,179208.548770502,0.0,1.0
2023-12-12,24.64,24.66,24.64,24.65,80839,21.0758195739694,21.0929265703769,21.0758195739694,21.0843730721732,94509.8696166553,0.0,1.0
2023-12-13,24.67,24.68,24.63,24.68,1671240,21.1014800685806,21.1100335667843,21.0672660757657,21.1100335667843,1953867.24845853,0.0,1.0
2023-12-14,24.66,24.68,24.63,24.63,681785,21.0929265703769,21.1100335667843,21.0672660757657,21.0672660757657,797083.232803364,0.0,1.0
2023-12-15,24.66,24.68,24.655,24.67,148587,21.0929265703769,21.1100335667843,21.088649821275,21.1014800685806,173714.890049728,0.0,1.0
2023-12-18,24.63,24.7,24.63,24.65,211105,21.0672660757657,21.1271405631918,21.0672660757657,21.0843730721732,246805.453128119,0.0,1.0
2023-12-19,24.68,24.695,24.664,24.68,113848,21.1100335667843,21.1228638140899,21.0963479696584,21.1100335667843,133101.097689444,0.0,1.0
2023-12-20,24.67,24.695,24.67,24.68,140020,21.1014800685806,21.1228638140899,21.1014800685806,21.1100335667843,163699.10493356,0.0,1.0
2023-12-21,24.69,24.72,24.68,24.72,104088,21.118587064988,21.1442475595992,21.1100335667843,21.1442475595992,121690.561593518,0.0,1.0
2023-12-22,24.71,24.74,24.6906,24.74,132410,21.1356940613955,21.1613545560066,21.1191002748803,21.1613545560066,154802.160293191,0.0,1.0
2023-12-26,24.52,24.55,24.51,24.53,318148,21.1505942552664,21.1764718175689,21.1419684011655,21.1592201093672,368830.722477577,0.20742,1.0
2023-12-27,24.54,24.75,24.53,24.75,125618,21.167845963468,21.3489888995857,21.1592201093672,21.3489888995857,145629.636823706,0.0,1.0
2023-12-28,24.59,24.59,24.54,24.56,146946,21.2109752339723,21.2109752339723,21.167845963468,21.1850976716697,170355.304277223,0.0,1.0
2023-12-29,24.56,24.6,24.55,24.6,240152,21.1850976716697,21.2196010880731,21.1764718175689,21.2196010880731,278409.531615586,0.0,1.0
2024-01-02,24.56,24.58,24.55,24.58,254867,21.1850976716697,21.2023493798714,21.1764718175689,21.2023493798714,295468.711875269,0.0,1.0
2024-01-03,24.565,24.57,24.5335,24.57,217843,21.1894105987202,21.1937235257706,21.1622391583025,21.1937235257706,252546.585478088,0.0,1.0
2024-01-04,24.54,24.57,24.5,24.5,309478,21.167845963468,21.1937235257706,21.1333425470647,21.1333425470647,358779.543894402,0.0,1.0
2024-01-05,24.54,24.569,24.54,24.56,160557,21.167845963468,21.1928609403605,21.167845963468,21.1850976716697,186134.611277873,0.0,1.0
2024-01-08,24.56,24.57,24.54,24.54,173202,21.1850976716697,21.1937235257706,21.167845963468,21.167845963468,200794.029176866,0.0,1.0
2024-01-09,24.55,24.57,24.54,24.57,146132,21.1764718175689,21.1937235257706,21.167845963468,21.1937235257706,169411.629609783,0.0,1.0
2024-01-10,24.58,24.59,24.55,24.55,443579,21.2023493798714,21.2109752339723,21.1764718175689,21.1764718175689,514243.56917498,0.0,1.0
2024-01-11,24.61,24.61,24.58,24.58,124718,21.2282269421739,21.2282269421739,21.2023493798714,21.2023493798714,144586.261884276,0.0,1.0
2024-01-12,24.61,24.64,24.61,24.64,159022,21.2282269421739,21.2541045044765,21.2282269421739,21.2541045044765,184355.0773534,0.0,1.0
2024-01-16,24.625,24.66,24.61,24.66,169912,21.2411657233252,21.2713562126782,21.2282269421739,21.2713562126782,196979.914120504,0.0,1.0
2024-01-17,24.68,24.68,24.605,24.65,233328,21.2886079208798,21.2886079208798,21.2239140151235,21.2627303585773,270498.430963729,0.0,1.0
2024-01-18,24.64,24.68,24.6108,24.68,168662,21.2541045044765,21.2886079208798,21.228917010502,21.2886079208798,195530.782260184,0.0,1.0
2024-01-19,24.66,24.67,24.64,24.66,163300,21.2713562126782,21.279982066779,21.2541045044765,21.2713562126782,189314.586232157,0.0,1.0
2024-01-22,24.65,24.68,24.65,24.67,137217,21.2627303585773,21.2886079208798,21.2627303585773,21.279982066779,159076.421181984,0.0,1.0
2024-01-23,24.66,24.68,24.66,24.68,664482,21.2713562126782,21.2886079208798,21.2713562126782,21.2886079208798,770337.62944713,0.0,1.0
2024-01-24,24.67,24.7,24.66,24.7,112520,21.279982066779,21.3058596290815,21.2713562126782,21.3058596290815,130445.053538533,0.0,1.0
2024-01-25,24.67,24.7,24.67,24.7,154704,21.279982066779,21.3058596290815,21.279982066779,21.3058596290815,179349.196255112,0.0,1.0
2024-01-26,24.49,24.55,24.48,24.55,454890,21.2972337749807,21.3494115629145,21.2885374769917,21.3494115629145,523084.651166632,0.2,1.0
2024-01-29,24.5,24.51,24.46,24.49,323627,21.3059300729697,21.3146263709586,21.2711448810138,21.2972337749807,372143.411381001,0.0,1.0
2024-01-30,24.5,24.51,24.48,24.5,130768,21.3059300729697,21.3146263709586,21.2885374769917,21.3059300729697,150372.032059966,0.0,1.0
2024-01-31,24.52,24.54,24.49,24.54,129298,21.3233226689476,21.3407152649255,21.2972337749807,21.3407152649255,148681.657601933,0.0,1.0
2024-02-01,24.5,24.51,24.45,24.51,320033,21.3059300729697,21.3146263709586,21.2624485830248,21.3146263709586,368010.618318298,0.0,1.0
2024-02-02,24.5,24.54,24.45,24.52,536883,21.3059300729697,21.3407152649255,21.2624485830248,21.3233226689476,617369.598743201,0.0,1.0
2024-02-05,24.51,24.51,24.47,24.49,249908,21.3146263709586,21.3146263709586,21.2798411790027,21.2972337749807,287372.857182508,0.0,1.0
2024-02-06,24.52,24.53,24.49,24.5,199938,21.3233226689476,21.3320189669366,21.2972337749807,21.3059300729697,229911.624755335,0.0,1.0
2024-02-07,24.52,24.5396,24.5,24.51,118709,21.3233226689476,21.340367413006,21.3059300729697,21.3146263709586,136505.211931104,0.0,1.0
2024-02-08,24.54,24.54,24.49,24.5,258848,21.3407152649255,21.3407152649255,21.2972337749807,21.3059300729697,297653.093682386,0.0,1.0
2024-02-09,24.55,24.56,24.53,24.54,328023,21.3494115629145,21.3581078609035,21.3320189669366,21.3407152649255,377198.43595074,0.0,1.0
2024-02-12,24.55,24.5599,24.53,24.55,357393,21.3494115629145,21.3580208979236,21.3320189669366,21.3494115629145,410971.427673495,0.0,1.0
2024-02-13,24.55,24.55,24.52,24.52,176281,21.3494115629145,21.3494115629145,21.3233226689476,21.3233226689476,202708.095126965,0.0,1.0
2024-02-14,24.56,24.5699,24.54,24.56,203841,21.3581078609035,21.3667171959125,21.3407152649255,21.3581078609035,234399.741428603,0.0,1.0
2024-02-15,24.56,24.6,24.53,24.6,192117,21.3581078609035,21.3928930528593,21.3320189669366,21.3928930528593,220918.142689837,0.0,1.0
2024-02-16,24.56,24.62,24.55,24.62,211358,21.3581078609035,21.4102856488373,21.3494115629145,21.4102856488373,243043.649456521,0.0,1.0
2024-02-20,24.59,24.6,24.56,24.58,230863,21.3841967548704,21.3928930528593,21.3581078609035,21.3755004568814,265472.733676894,0.0,1.0
2024-02-21,24.61,24.64,24.6,24.64,379781,21.4015893508483,21.4276782448152,21.3928930528593,21.4276782448152,436715.715677889,0.0,1.0
2024-02-22,24.64,24.66,24.6,24.6,200378,21.4276782448152,21.4450708407931,21.3928930528593,21.3928930528593,230417.587178147,0.0,1.0
2024-02-23,24.67,24.67,24.6,24.61,193815,21.4537671387821,21.4537671387821,21.3928930528593,21.4015893508483,222870.697676056,0.0,1.0
2024-02-26,24.45,24.53,24.4,24.52,275756,21.4363745428042,21.5065140096109,21.39253737605,21.49774657626,314523.063894834,0.2,1.0
2024-02-27,24.44,24.47,24.4,24.47,410879,21.4276071094533,21.4539094095058,21.39253737605,21.4539094095058,468642.285100037,0.0,1.0
2024-02-28,24.45,24.48,24.41,24.42,205479,21.4363745428042,21.4626768428567,21.4013048094008,21.4100722427516,234366.195644144,0.0,1.0
2024-02-29,24.43,24.47,24.39,24.4,275784,21.4188396761025,21.4539094095058,21.3837699426991,21.39253737605,314555.000265354,0.0,1.0
2024-03-01,24.45,24.51,24.4,24.51,365202,21.4363745428042,21.4889791429092,21.39253737605,21.4889791429092,416543.799520305,0.0,1.0
2024-03-04,24.43,24.5,24.41,24.5,469158,21.4188396761025,21.4802117095584,21.4013048094008,21.4802117095584,535114.418582996,0.0,1.0
2024-03-05,24.42,24.48,24.4,24.48,201852,21.4100722427516,21.4626768428567,21.39253737605,21.4626768428567,230229.295077171,0.0,1.0
2024-03-06,24.41,24.46,24.4,24.46,171485,21.4013048094008,21.445141976155,21.39253737605,21.445141976155,195593.160663796,0.0,1.0
2024-03-07,24.43,24.44,24.3,24.39,950138,21.4188396761025,21.4276071094533,21.3048630425416,21.3837699426991,1083712.82903331,0.0,1.0
2024-03-08,24.45,24.46,24.41,24.41,252495,21.4363745428042,21.445141976155,21.4013048094008,21.4013048094008,287991.924085518,0.0,1.0
2024-03-11,24.45,24.46,24.41,24.41,164194,21.4363745428042,21.445141976155,21.4013048094008,21.4013048094008,187277.157897374,0.0,1.0
2024-03-12,24.48,24.48,24.44,24.45,208127,21.4626768428567,21.4626768428567,21.4276071094533,21.4363745428042,237386.463827587,0.0,1.0
2024-03-13,24.48,24.5,24.46,24.49,187362,21.4626768428567,21.4802117095584,21.445141976155,21.4714442762075,213702.223333178,0.0,1.0
2024-03-14,24.45,24.51,24.44,24.51,416316,21.4363745428042,21.4889791429092,21.4276071094533,21.4889791429092,474843.643904182,0.0,1.0
2024-03-15,24.49,24.5,24.46,24.5,129936,21.4714442762075,21.4802117095584,21.445141976155,21.4802117095584,148203.008566411,0.0,1.0
2024-03-18,24.48,24.5,24.4702,24.5,191651,21.4626768428567,21.4802117095584,21.4540847581729,21.4802117095584,218594.190946014,0.0,1.0
2024-03-19,24.48,24.5,24.45,24.5,204524,21.4626768428567,21.4802117095584,21.4363745428042,21.4802117095584,233276.937292487,0.0,1.0
2024-03-20,24.5,24.5,24.44,24.5,214764,21.4802117095584,21.4802117095584,21.4276071094533,21.4802117095584,244956.524225439,0.0,1.0
2024-03-21,24.51,24.51,24.4525,24.5,150347,21.4889791429092,21.4889791429092,21.4385664011419,21.4802117095584,171483.482090677,0.0,1.0
2024-03-22,24.51,24.5342,24.49,24.53,796426,21.4889791429092,21.5101963316182,21.4714442762075,21.5065140096109,908391.279556955,0.0,1.0
2024-03-25,24.38,24.41,24.35,24.41,522958,21.5152814429617,21.5417563586011,21.4888065273223,21.5417563586011,592588.857078178,0.16,1.0
2024-03-26,24.384,24.39,24.37,24.38,212827,21.5188114317136,21.5241064148415,21.5064564710819,21.5152814429617,241164.507829266,0.0,1.0
2024-03-27,24.4,24.44,24.38,24.44,188753,21.5329313867213,21.5682312742405,21.5152814429617,21.5682312742405,213885.100792181,0.0,1.0
2024-03-28,24.4,24.4039,24.36,24.4,507596,21.5329313867213,21.5363731257545,21.4976314992021,21.5329313867213,575181.436171652,0.0,1.0
2024-04-01,24.37,24.41,24.35,24.41,328099,21.5064564710819,21.5417563586011,21.4888065273223,21.5417563586011,371784.754069147,0.0,1.0
2024-04-02,24.36,24.4,24.33,24.36,421818,21.4976314992021,21.5329313867213,21.4711565835627,21.4976314992021,477982.25959829,0.0,1.0
2024-04-03,24.39,24.41,24.36,24.41,755708,21.5241064148415,21.5417563586011,21.4976314992021,21.5417563586011,856329.074237005,0.0,1.0
2024-04-04,24.32,24.4075,24.32,24.4,159190,21.4623316116829,21.5395501156312,21.4623316116829,21.5329313867213,180385.843907685,0.0,1.0
2024-04-05,24.33,24.36,24.3201,24.35,183663,21.4711565835627,21.4976314992021,21.4624198614017,21.4888065273223,208117.377031328,0.0,1.0
2024-04-08,24.39,24.39,24.34,24.34,270432,21.5241064148415,21.5241064148415,21.4799815554425,21.4799815554425,306439.503358522,0.0,1.0
2024-04-09,24.37,24.4,24.3501,24.4,277767,21.5064564710819,21.5329313867213,21.4888947770411,21.5329313867213,314751.144573817,0.0,1.0
2024-04-10,24.43,24.44,24.31,24.31,238210,21.5594063023607,21.5682312742405,21.4535066398031,21.4535066398031,269927.205711726,0.0,1.0
2024-04-11,24.4401,24.47,24.4101,24.47,307397,21.5683195239593,21.59470618988,21.5418446083199,21.59470618988,348326.322380116,0.0,1.0
2024-04-12,24.42,24.49,24.36,24.49,197575,21.5505813304809,21.6123561336396,21.4976314992021,21.6123561336396,223881.733212268,0.0,1.0
2024-04-15,24.35,24.47,24.31,24.47,391532,21.4888065273223,21.59470618988,21.4535066398031,21.59470618988,443663.736647174,0.0,1.0
2024-04-16,24.35,24.405,24.3306,24.39,206808,21.4888065273223,21.5373438726612,21.4716860818755,21.5241064148415,234344.089495951,0.0,1.0
2024-04-17,24.38,24.45,24.3298,24.45,255581,21.5152814429617,21.5770562461203,21.4709800841251,21.5770562461203,289611.121124254,0.0,1.0
2024-04-18,24.375,24.4017,24.3,24.3,168755,21.5108689570218,21.5344316319409,21.4446816679233,21.4446816679233,191224.405356124,0.0,1.0
2024-04-19,24.31,24.45,24.29,24.45,458074,21.4535066398031,21.5770562461203,21.4358566960435,21.5770562461203,519065.676626476,0.0,1.0
2024-04-22,24.38,24.4,24.29,24.29,228614,21.5152814429617,21.5329313867213,21.4358566960435,21.4358566960435,259053.516672602,0.0,1.0
2024-04-23,24.42,24.4201,24.3701,24.38,184256,21.5505813304809,21.5506695801997,21.5065447208007,21.5152814429617,208789.333846689,0.0,1.0
2024-04-24,24.44,24.45,24.39,24.45,161337,21.5682312742405,21.5770562461203,21.5241064148415,21.5770562461203,182818.71284964,0.0,1.0
2024-04-25,24.3,24.38,24.28,24.38,302198,21.5682312742405,21.6392377969541,21.5504796435622,21.6392377969541,340473.509701763,0.14,1.0
2024-04-26,24.3,24.3351,24.28,24.32,136531,21.5682312742405,21.5993853860811,21.5504796435622,21.5859829049189,153823.614825682,0.0,1.0
2024-04-29,24.33,24.33,24.2801,24.3,131272,21.5948587202581,21.5948587202581,21.5505684017156,21.5682312742405,147898.525356124,0.0,1.0
2024-04-30,24.32,24.41,24.31,24.41,189609,21.5859829049189,21.6658652429717,21.5771070895797,21.6658652429717,213624.318165711,0.0,1.0
2024-05-01,24.35,24.37,24.28,24.28,295274,21.6126103509365,21.6303619816149,21.5504796435622,21.5504796435622,332672.536230148,0.0,1.0
2024-05-02,24.36,24.385,24.3,24.3,112000,21.6214861662757,21.6436757046237,21.5682312742405,21.5682312742405,126185.590528718,0.0,1.0
2024-05-03,24.38,24.39,24.3425,24.39,91460,21.6392377969541,21.6481136122933,21.6059534894321,21.6481136122933,103044.054551397,0.0,1.0
2024-05-06,24.37,24.39,24.34,24.35,216300,21.6303619816149,21.6481136122933,21.6037345355973,21.6126103509365,243695.921708586,0.0,1.0
2024-05-07,24.36,24.375,24.34,24.37,222466,21.6214861662757,21.6347998892845,21.6037345355973,21.6303619816149,250642.889130015,0.0,1.0
2024-05-08,24.4,24.4,24.38,24.38,140625,21.6569894276325,21.6569894276325,21.6392377969541,21.6392377969541,158436.14882233,0.0,1.0
2024-05-09,24.3899,24.41,24.38,24.38,100127,21.6480248541399,21.6658652429717,21.6392377969541,21.6392377969541,112808.791275615,0.0,1.0
2024-05-10,24.415,24.42,24.39,24.4,113422,21.6703031506413,21.6747410583109,21.6481136122933,21.6569894276325,127787.696865609,0.0,1.0
2024-05-13,24.4,24.41,24.39,24.4,165523,21.6569894276325,21.6658652429717,21.6481136122933,21.6569894276325,186487.656259687,0.0,1.0
2024-05-14,24.41,24.4299,24.36,24.36,109130,21.6658652429717,21.6835281154967,21.6214861662757,21.6214861662757,122952.084771419,0.0,1.0
2024-05-15,24.46,24.4697,24.38,24.43,196369,21.7102443196676,21.7188538605467,21.6392377969541,21.6836168736501,221240.519879766,0.0,1.0
2024-05-16,24.49,24.49,24.46,24.47,130159,21.7368717656852,21.7368717656852,21.7102443196676,21.7191201350068,146644.556050244,0.0,1.0
2024-05-17,24.485,24.5,24.47,24.5,117080,21.7324338580156,21.7457475810244,21.7191201350068,21.7457475810244,131909.008384842,0.0,1.0
2024-05-20,24.53,24.53,24.4701,24.49,167606,21.772375027042,21.772375027042,21.7192088931602,21.7368717656852,188834.482912109,0.0,1.0
2024-05-21,24.55,24.55,24.5024,24.53,190188,21.7901266577204,21.7901266577204,21.7478777767058,21.772375027042,214276.652602462,0.0,1.0
2024-05-22,24.55,24.55,24.53,24.55,152316,21.7901266577204,21.7901266577204,21.772375027042,21.7901266577204,171607.896490823,0.0,1.0
2024-05-23,24.55,24.57,24.53,24.57,110591,21.7901266577204,21.8078782883988,21.772375027042,21.8078782883988,124598.130733584,0.0,1.0
2024-05-24,24.47,24.47,24.4249,24.45,153892,21.8433815497555,21.8433815497555,21.8031225996986,21.8255283568256,172397.173552194,0.14,1.0
2024-05-28,24.49,24.5,24.432,24.5,114423,21.8612347426855,21.8701613391504,21.8094604831887,21.8701613391504,128182.113361076,0.0,1.0
2024-05-29,24.44,24.48,24.36,24.48,172148,21.8166017603607,21.8523081462205,21.745188988641,21.8523081462205,192848.417283959,0.0,1.0
2024-05-30,24.39,24.45,24.39,24.41,174962,21.7719687780359,21.8255283568256,21.7719687780359,21.7898219709658,196000.794576969,0.0,1.0
2024-05-31,24.44,24.44,24.325,24.44,123663,21.8166017603607,21.8166017603607,21.7139459010136,21.8166017603607,138533.202979914,0.0,1.0
2024-06-03,24.48,24.49,24.42,24.42,411993,21.8523081462205,21.8612347426855,21.7987485674308,21.7987485674308,461534.24949503,0.0,1.0
2024-06-04,24.445,24.48,24.42,24.48,85987,21.8210650585931,21.8523081462205,21.7987485674308,21.8523081462205,96326.7470838805,0.0,1.0
2024-06-05,24.47,24.47,24.42,24.46,420656,21.8433815497555,21.8433815497555,21.7987485674308,21.8344549532906,471238.956136589,0.0,1.0
2024-06-06,24.45,24.48,24.45,24.46,133852,21.8255283568256,21.8523081462205,21.8255283568256,21.8344549532906,149947.407755493,0.0,1.0
2024-06-07,24.44,24.46,24.425,24.45,83228,21.8166017603607,21.8344549532906,21.8032118656632,21.8255283568256,93235.9834195539,0.0,1.0
2024-06-10,24.43,24.4589,24.43,24.44,187508,21.8076751638957,21.8334730276794,21.8076751638957,21.8166017603607,210055.423403587,0.0,1.0
2024-06-11,24.425,24.45,24.42,24.45,110282,21.8032118656632,21.8255283568256,21.7987485674308,21.8255283568256,123543.167245101,0.0,1.0
2024-06-12,24.47,24.48,24.45,24.48,217403,21.8433815497555,21.8523081462205,21.8255283568256,21.8523081462205,243545.231212589,0.0,1.0
2024-06-13,24.48,24.5,24.46,24.5,129050,21.8523081462205,21.8701613391504,21.8344549532906,21.8701613391504,144567.977847521,0.0,1.0
2024-06-14,24.475,24.48,24.46,24.46,115197,21.847844847988,21.8523081462205,21.8344549532906,21.8344549532906,129049.185153823,0.0,1.0
2024-06-17,24.46,24.5,24.46,24.49,279881,21.8344549532906,21.8701613391504,21.8344549532906,21.8612347426855,313536.072901526,0.0,1.0
2024-06-18,24.485,24.49,24.4603,24.47,96973,21.856771444453,21.8612347426855,21.8347227511845,21.8433815497555,108633.789351473,0.0,1.0
2024-06-20,24.47,24.5,24.47,24.47,175675,21.8433815497555,21.8701613391504,21.8433815497555,21.8433815497555,196799.531254268,0.0,1.0
2024-06-21,24.49,24.49,24.47,24.47,80157,21.8612347426855,21.8612347426855,21.8433815497555,21.8433815497555,89795.7024434226,0.0,1.0
2024-06-24,24.52,24.52,24.47,24.47,119134,21.8880145320803,21.8880145320803,21.8433815497555,21.8433815497555,133459.600719772,0.0,1.0
2024-06-25,24.31,24.35,24.305,24.35,256729,21.8790879356154,21.9150880803058,21.8745879175291,21.9150880803058,285253.297960405,0.2,1.0
2024-06-26,24.28,24.34,24.28,24.34,241521,21.8520878270976,21.9060880441332,21.8520878270976,21.9060880441332,268355.588097546,0.0,1.0
2024-06-27,24.31,24.35,24.3,24.35,306773,21.8790879356154,21.9150880803058,21.8700878994428,21.9150880803058,340857.518921537,0.0,1.0
2024-06-28,24.3,24.35,24.29,24.35,247229,21.8700878994428,21.9150880803058,21.8610878632702,21.9150880803058,274697.784829345,0.0,1.0
2024-07-01,24.34,24.36,24.28,24.36,191898,21.9060880441332,21.9240881164784,21.8520878270976,21.9240881164784,213219.143034117,0.0,1.0
2024-07-02,24.33,24.36,24.29,24.36,316507,21.8970880079606,21.9240881164784,21.8610878632702,21.9240881164784,351673.031007615,0.0,1.0
2024-07-03,24.34,24.34,24.31,24.33,96900,21.9060880441332,21.9060880441332,21.8790879356154,21.8970880079606,107666.23393681,0.0,1.0
2024-07-05,24.34,24.37,24.32,24.35,354523,21.9060880441332,21.933088152651,21.888087971788,21.9150880803058,393912.86123818,0.0,1.0
2024-07-08,24.35,24.37,24.34,24.37,165745,21.9150880803058,21.933088152651,21.9060880441332,21.933088152651,184160.370937632,0.0,1.0
2024-07-09,24.38,24.39,24.35,24.35,258719,21.9420881888237,21.9510882249963,21.9150880803058,21.9150880803058,287464.4001847,0.0,1.0
2024-07-10,24.425,24.43,24.37,24.41,177081,21.9825883516004,21.9870883696867,21.933088152651,21.9690882973415,196755.8758696,0.0,1.0
2024-07-11,24.31,24.44,24.31,24.44,315951,21.8790879356154,21.9960884058593,21.8790879356154,21.9960884058593,351055.255712786,0.0,1.0
2024-07-12,24.31,24.37,24.29,24.37,386002,21.8790879356154,21.933088152651,21.8610878632702,21.933088152651,428889.38732793,0.0,1.0
2024-07-15,24.38,24.38,24.31,24.31,113994,21.9420881888237,21.9420881888237,21.8790879356154,21.8790879356154,126659.490932845,0.0,1.0
2024-07-16,24.34,24.38,24.3301,24.34,150356,21.9060880441332,21.9420881888237,21.8971780083223,21.9060880441332,167061.550771961,0.0,1.0
2024-07-17,24.31,24.36,24.27,24.36,399015,21.8790879356154,21.9240881164784,21.8430877909249,21.9240881164784,443348.218104191,0.0,1.0
2024-07-18,24.22,24.31,24.18,24.27,251342,21.7980876100619,21.8790879356154,21.7620874653715,21.8430877909249,279267.766461771,0.0,1.0
2024-07-19,24.22,24.24,24.1701,24.19,165834,21.7980876100619,21.8160876824071,21.7531774295606,21.7710875015441,184259.25942907,0.0,1.0
2024-07-22,24.27,24.29,24.19,24.19,255349,21.8430877909249,21.8610878632702,21.7710875015441,21.7710875015441,283719.970789789,0.0,1.0
2024-07-23,24.3,24.32,24.28,24.32,138444,21.8700878994428,21.888087971788,21.8520878270976,21.888087971788,153826.048412257,0.0,1.0
2024-07-24,24.06,24.35,24.06,24.35,246290,21.6540870313001,21.9150880803058,21.6540870313001,21.9150880803058,273654.455689339,0.0,1.0
2024-07-25,24.0,24.1679,23.95,24.03,166924,21.6000868142645,21.7511974216026,21.5550866334014,21.6270869227823,185470.365672529,0.0,1.0
2024-07-26,23.93,23.95,23.83,23.89,361649,21.7170872845084,21.735237796238,21.6263347258602,21.6807862610491,398500.059267773,0.2,1.0
2024-07-29,23.97,24.0,23.91,23.95,119533,21.7533883079677,21.7806140755621,21.6989367727788,21.735237796238,131713.090826892,0.0,1.0
2024-07-30,23.91,24.13,23.835,24.13,118372,21.6989367727788,21.8985924018048,21.6308723537926,21.8985924018048,130433.788053181,0.0,1.0
2024-07-31,24.07,24.11,23.982,24.07,421682,21.8441408666158,21.8804418900751,21.7642786150055,21.8441408666158,464650.260313601,0.0,1.0
2024-08-01,24.02,24.09,24.01,24.09,135542,21.7987645872918,21.8622913783455,21.7896893314269,21.8622913783455,149353.364818574,0.0,1.0
2024-08-02,23.93,24.02,23.91,24.02,469520,21.7170872845084,21.7987645872918,21.6989367727788,21.7987645872918,517362.823697576,0.0,1.0
2024-08-05,24.25,24.4,23.82,23.82,569986,22.0074954721826,22.1436243101548,21.6172594699954,21.6172594699954,628066.038567231,0.0,1.0
2024-08-06,23.93,24.145,23.7801,24.11,577178,21.7170872845084,21.912205285602,21.5810491990948,21.8804418900751,635990.884000937,0.0,1.0
2024-08-07,23.93,23.93,23.7512,23.76,195455,21.7170872845084,21.7170872845084,21.5548217096455,21.5628079348065,215371.338187532,0.0,1.0
2024-08-08,23.76,23.91,23.75,23.91,142762,21.5628079348065,21.6989367727788,21.5537326789417,21.6989367727788,157309.063376882,0.0,1.0
2024-08-09,23.75,23.855,23.74,23.82,110045,21.5537326789417,21.6490228655223,21.5446574230769,21.6172594699954,121258.289175753,0.0,1.0
2024-08-12,23.785,23.8,23.75,23.75,251308,21.5854960744685,21.5991089582658,21.5537326789417,21.5537326789417,276915.608489076,0.0,1.0
2024-08-13,23.635,23.755,23.63,23.72,132017,21.4493672364963,21.5582703068741,21.4448296085639,21.5265069113472,145469.176810536,0.0,1.0
2024-08-14,23.615,23.7,23.61,23.7,189918,21.4312167247666,21.5083563996176,21.4266790968342,21.5083563996176,209270.132797318,0.0,1.0
2024-08-15,23.61,23.65,23.61,23.65,122320,21.4266790968342,21.4629801202935,21.4266790968342,21.4629801202935,134784.078622184,0.0,1.0
2024-08-16,23.61,23.62,23.59,23.62,92629,21.4266790968342,21.4357543526991,21.4085285851046,21.4357543526991,102067.645672778,0.0,1.0
2024-08-19,23.61,23.63,23.59,23.61,152281,21.4266790968342,21.4448296085639,21.4085285851046,21.4266790968342,167798.023844545,0.0,1.0
2024-08-20,23.61,23.62,23.59,23.62,284892,21.4266790968342,21.4357543526991,21.4085285851046,21.4357543526991,313921.727655585,0.0,1.0
2024-08-21,23.59,23.61,23.59,23.61,347188,21.4085285851046,21.4266790968342,21.4085285851046,21.4266790968342,382565.522307706,0.0,1.0
2024-08-22,23.61,23.61,23.59,23.61,161809,21.4266790968342,21.4266790968342,21.4085285851046,21.4266790968342,178296.901387973,0.0,1.0
2024-08-23,23.62,23.63,23.55,23.55,309642,21.4357543526991,21.4448296085639,21.3722275616453,21.3722275616453,341193.686009892,0.0,1.0
2024-08-26,23.63,23.65,23.58,23.58,160509,21.4448296085639,21.4629801202935,21.3994533292398,21.3994533292398,176864.434888555,0.0,1.0
2024-08-27,23.49,23.505,23.46,23.46,610025,21.4539048644287,21.4676046759641,21.4265052413579,21.4265052413579,667919.772207006,0.15,1.0
2024-08-28,23.46,23.5,23.44,23.46,129843,21.4265052413579,21.463038072119,21.4082388259774,21.4265052413579,142165.824323059,0.0,1.0
2024-08-29,23.52,23.52,23.42,23.42,218961,21.4813044874995,21.4813044874995,21.3899724105968,21.3899724105968,239741.619183178,0.0,1.0
2024-08-30,23.53,23.55,23.505,23.55,334051,21.4904376951897,21.5087041105703,21.4676046759641,21.5087041105703,365754.301586858,0.0,1.0
2024-09-03,23.42,23.53,23.415,23.51,236839,21.3899724105968,21.4904376951897,21.3854058067517,21.4721712798092,259316.341018377,0.0,1.0
2024-09-04,23.44,23.4999,23.3501,23.39,290475,21.4082388259774,21.462946740042,21.3261312888419,21.3625727875261,318042.696335117,0.0,1.0
2024-09-05,23.455,23.5,23.395,23.41,270083,21.4219386375128,21.463038072119,21.3671393913712,21.3808392029066,295715.381889242,0.0,1.0
2024-09-06,23.28,23.515,23.22,23.42,512314,21.2621075029332,21.4767378836543,21.2073082567916,21.3899724105968,560935.453757567,0.0,1.0
2024-09-09,23.35,23.38,23.25,23.25,347907,21.326039956765,21.3534395798358,21.2347078798624,21.2347078798624,380925.313207201,0.0,1.0
2024-09-10,23.42,23.43,23.33,23.33,1333961,21.3899724105968,21.3991056182871,21.3077735413845,21.3077735413845,1460561.33314706,0.0,1.0
2024-09-11,23.46,23.46,23.38,23.42,320020,21.4265052413579,21.4265052413579,21.3534395798358,21.3899724105968,350391.681491228,0.0,1.0
2024-09-12,23.43,23.43,23.41,23.43,482321,21.3991056182871,21.3991056182871,21.3808392029066,21.3991056182871,528095.950904726,0.0,1.0
2024-09-13,23.43,23.45,23.42,23.42,276079,21.3991056182871,21.4173720336676,21.3899724105968,21.3899724105968,302280.435705321,0.0,1.0
2024-09-16,23.46,23.47,23.44,23.47,76885,21.4265052413579,21.4356384490482,21.4082388259774,21.4356384490482,84181.8149848542,0.0,1.0
2024-09-17,23.46,23.47,23.45,23.45,137437,21.4265052413579,21.4356384490482,21.4173720336676,21.4173720336676,150480.537244891,0.0,1.0
2024-09-18,23.45,23.475,23.42,23.42,206883,21.4173720336676,21.4402050528933,21.3899724105968,21.3899724105968,226517.349671739,0.0,1.0
2024-09-19,23.51,23.52,23.46,23.46,100218,21.4721712798092,21.4813044874995,21.4265052413579,21.4265052413579,109729.246721105,0.0,1.0
2024-09-20,23.51,23.54,23.51,23.51,72286,21.4721712798092,21.49957090288,21.4721712798092,21.4721712798092,79146.3442543432,0.0,1.0
2024-09-23,23.53,23.54,23.52,23.54,111953,21.4904376951897,21.49957090288,21.4813044874995,21.49957090288,122577.963620985,0.0,1.0
2024-09-24,23.55,23.55,23.53,23.53,82792,21.5087041105703,21.5087041105703,21.4904376951897,21.4904376951897,90649.42220493,0.0,1.0
2024-09-25,23.39,23.44,23.39,23.39,177964,21.4904376951897,21.5363770660645,21.4904376951897,21.4904376951897,193694.424424484,0.14,1.0
2024-09-26,23.41,23.43,23.4,23.41,175864,21.5088134435396,21.5271891918895,21.4996255693647,21.5088134435396,191408.803224177,0.0,1.0
2024-09-27,23.43,23.455,23.42,23.42,2393536,21.5271891918895,21.5501588773269,21.5180013177146,21.5180013177146,2605103.15490369,0.0,1.0
2024-09-30,23.445,23.455,23.42,23.42,88122,21.5409710031519,21.5501588773269,21.5180013177146,21.5180013177146,95911.1959111638,0.0,1.0
2024-10-01,23.42,23.455,23.41,23.44,373153,21.5180013177146,21.5501588773269,21.5088134435396,21.5363770660645,406136.384646722,0.0,1.0
2024-10-02,23.43,23.44,23.38,23.38,145713,21.5271891918895,21.5363770660645,21.4812498210148,21.4812498210148,158592.724743009,0.0,1.0
2024-10-03,23.44,23.45,23.42,23.44,260604,21.5363770660645,21.5455649402394,21.5180013177146,21.5363770660645,283639.060611798,0.0,1.0
2024-10-04,23.47,23.49,23.46,23.47,139735,21.5639406885893,21.5823164369392,21.5547528144143,21.5639406885893,152086.323059468,0.0,1.0
2024-10-07,23.47,23.4899,23.42,23.42,113661,21.5639406885893,21.5822245581974,21.5180013177146,21.5180013177146,123707.614880039,0.0,1.0
2024-10-08,23.47,23.5,23.44,23.44,208237,21.5639406885893,21.5915043111141,21.5363770660645,21.5363770660645,226643.286613479,0.0,1.0
2024-10-09,23.47,23.5,23.46,23.46,361409,21.5639406885893,21.5915043111141,21.5547528144143,21.5547528144143,393354.320181768,0.0,1.0
2024-10-10,23.5,23.51,23.47,23.47,121318,21.5915043111141,21.6006921852891,21.5639406885893,21.5639406885893,132041.425132777,0.0,1.0
2024-10-11,23.51,23.52,23.49,23.49,118608,21.6006921852891,21.609880059464,21.5823164369392,21.5823164369392,129091.885393333,0.0,1.0
2024-10-14,23.49,23.5191,23.46,23.46,141962,21.5823164369392,21.6090531507882,21.5547528144143,21.5547528144143,154510.169922841,0.0,1.0
2024-10-15,23.51,23.53,23.49,23.49,178953,21.6006921852891,21.6190679336389,21.5823164369392,21.5823164369392,194770.843170723,0.0,1.0
2024-10-16,23.52,23.53,23.5,23.5,248664,21.609880059464,21.6190679336389,21.5915043111141,21.5915043111141,270643.671501482,0.0,1.0
2024-10-17,23.54,23.544,23.5211,23.53,53336,21.6282558078139,21.6319309574839,21.6108907256232,21.6190679336389,58050.4249236039,0.0,1.0
2024-10-18,23.55,23.566,23.53,23.53,68270,21.6374436819888,21.6521442806687,21.6190679336389,21.6190679336389,74304.4568309293,0.0,1.0
2024-10-21,23.545,23.56,23.53,23.55,72810,21.6328497449013,21.6466315561638,21.6190679336389,21.6374436819888,79245.7521877833,0.0,1.0
2024-10-22,23.55,23.56,23.53,23.53,83714,21.6374436819888,21.6466315561638,21.6190679336389,21.6190679336389,91113.5681726148,0.0,1.0
2024-10-23,23.53,23.57,23.5,23.56,54582,21.6190679336389,21.6558194303387,21.5915043111141,21.6466315561638,59406.5601691195,0.0,1.0
2024-10-24,23.56,23.57,23.51,23.51,293741,21.6466315561638,21.6558194303387,21.6006921852891,21.6006921852891,319705.074761593,0.0,1.0
2024-10-25,23.56,23.62,23.54,23.54,160951,21.6466315561638,21.7017588012134,21.6282558078139,21.6282558078139,175177.627528854,0.0,1.0
2024-10-28,23.47,23.47,23.41,23.41,171581,21.6925709270385,21.6925709270385,21.6371148445663,21.6371148445663,185639.871066669,0.14,1.0
2024-10-29,23.49,23.495,23.43,23.43,130268,21.7110562878625,21.7156776280686,21.6556002053903,21.6556002053903,140941.798474848,0.0,1.0
2024-10-30,23.48,23.5094,23.4,23.5,378701,21.7018136074505,21.7289870878619,21.6278721641543,21.7202989682746,409730.709185858,0.0,1.0
2024-10-31,23.43,23.52,23.42,23.52,160148,21.6556002053903,21.7387843290986,21.6463575249783,21.7387843290986,173270.082768984,0.0,1.0
2024-11-01,23.4648,23.5,23.45,23.45,111460,21.6877647332242,21.7202989682746,21.6740855662144,21.6740855662144,120592.723140039,0.0,1.0
2024-11-04,23.505,23.51,23.46,23.46,909697,21.7249203084806,21.7295416486866,21.6833282466264,21.6833282466264,984235.048109847,0.0,1.0
2024-11-05,23.52,23.54,23.52,23.54,104046,21.7387843290986,21.7572696899227,21.7387843290986,21.7572696899227,112571.240551126,0.0,1.0
2024-11-06,23.53,23.6,23.497,23.52,214132,21.7480270095107,21.8127257723949,21.717526164151,21.7387843290986,231677.381943502,0.0,1.0
2024-11-07,23.62,23.6258,23.52,23.52,123807,21.831211133219,21.8365718878579,21.7387843290986,21.7387843290986,133951.402061715,0.0,1.0
2024-11-08,23.635,23.64,23.6,23.6,54937,21.845075153837,21.849696494043,21.8127257723949,21.8127257723949,59438.3853502987,0.0,1.0
2024-11-11,23.55,23.61,23.5301,23.61,269037,21.7665123703347,21.8219684528069,21.7481194363148,21.8219684528069,291081.145302589,0.0,1.0
2024-11-12,23.56,23.57,23.52,23.52,140748,21.7757550507468,21.7849977311588,21.7387843290986,21.7387843290986,152280.500596753,0.0,1.0
2024-11-13,23.56,23.575,23.55,23.56,213756,21.7757550507468,21.7896190713648,21.7665123703347,21.7757550507468,231270.573546761,0.0,1.0
2024-11-14,23.58,23.6,23.525,23.55,235932,21.7942404115708,21.8127257723949,21.7434056693046,21.7665123703347,255263.613456627,0.0,1.0
2024-11-15,23.43,23.59,23.4,23.59,578083,21.6556002053903,21.8034830919829,21.6278721641543,21.8034830919829,625449.517055114,0.0,1.0
2024-11-18,23.52,23.55,23.47,23.47,107286,21.7387843290986,21.7665123703347,21.6925709270385,21.6925709270385,116076.717161333,0.0,1.0
2024-11-19,23.58,23.58,23.47,23.51,104607,21.7942404115708,21.7942404115708,21.6925709270385,21.7295416486866,113178.20733456,0.0,1.0
2024-11-20,23.57,23.6,23.515,23.57,106407,21.7849977311588,21.8127257723949,21.7341629888926,21.7849977311588,115125.69434023,0.0,1.0
2024-11-21,23.65,23.65,23.56,23.56,192120,21.858939174455,21.858939174455,21.7757550507468,21.7757550507468,207861.779738599,0.0,1.0
2024-11-22,23.66,23.68,23.63,23.63,329944,21.8681818548671,21.8866672156911,21.840453813631,21.840453813631,356978.695888362,0.0,1.0
2024-11-25,23.48,23.52,23.48,23.51,125923,21.831211133219,21.8684022935822,21.831211133219,21.8591045034914,135433.257548457,0.14,1.0
2024-11-26,23.51,23.52,23.48,23.48,98975,21.8591045034914,21.8684022935822,21.831211133219,21.831211133219,106450.02633243,0.0,1.0
2024-11-27,23.53,23.55,23.52,23.52,109551,21.877700083673,21.8962956638546,21.8684022935822,21.8684022935822,117824.772263138,0.0,1.0
2024-11-29,23.56,23.595,23.51,23.51,41629,21.9055934539454,21.9381357192633,21.8591045034914,21.8591045034914,44773.0047607248,0.0,1.0
2024-12-02,23.56,23.6,23.54,23.6,137290,21.9055934539454,21.9427846143087,21.8869978737638,21.9427846143087,147658.743270314,0.0,1.0
2024-12-03,23.59,23.5999,23.57,23.58,76357,21.9334868242179,21.9426916364078,21.9148912440362,21.924189034127,82123.8157177606,0.0,1.0
2024-12-04,23.62,23.64,23.59,23.64,102134,21.9613801944903,21.9799757746719,21.9334868242179,21.9799757746719,109847.607875084,0.0,1.0
2024-12-05,23.555,23.62,23.5418,23.62,191830,21.9009445589,21.9613801944903,21.8886714759801,21.9613801944903,206317.843408437,0.0,1.0
2024-12-06,23.63,23.66,23.61,23.66,372805,21.9706779845811,21.9985713548535,21.9520824043995,21.9985713548535,400960.86958183,0.0,1.0
2024-12-09,23.62,23.667,23.62,23.62,76040,21.9613801944903,22.0050798079171,21.9613801944903,21.9613801944903,81782.8744866682,0.0,1.0
2024-12-10,23.64,23.65,23.62,23.63,86723,21.9799757746719,21.9892735647627,21.9613801944903,21.9706779845811,93272.7015269244,0.0,1.0
2024-12-11,23.68,23.69,23.64,23.64,123143,22.0171669350351,22.0264647251259,21.9799757746719,21.9799757746719,132443.299748972,0.0,1.0
2024-12-12,23.66,23.68,23.65,23.65,64067,21.9985713548535,22.0171669350351,21.9892735647627,21.9892735647627,68905.6209854994,0.0,1.0
2024-12-13,23.68,23.68,23.645,23.68,110530,22.0171669350351,22.0171669350351,21.9846246697173,22.0171669350351,118877.710639288,0.0,1.0
2024-12-16,23.7,23.72,23.66,23.66,183349,22.0357625152167,22.0543580953984,21.9985713548535,21.9985713548535,197196.321071228,0.0,1.0
2024-12-17,23.67,23.7,23.65,23.65,145926,22.0078691449443,22.0357625152167,21.9892735647627,21.9892735647627,156946.971887711,0.0,1.0
2024-12-18,23.05,23.72,22.89,23.65,297266,21.4314061593142,22.0543580953984,21.2826415178612,21.9892735647627,319716.832813702,0.0,1.0
2024-12-19,22.94,23.3041,22.94,23.06,337063,21.3291304683153,21.6676630055216,21.3291304683153,21.440703949405,362519.476895053,0.0,1.0
2024-12-20,23.2,23.315,22.78,22.81,122820,21.5708730106763,21.6777975967206,21.1803658268623,21.2082591971348,132095.905371549,0.0,1.0
2024-12-23,23.09,23.155,22.975,23.12,255856,21.5708730106763,21.6315965596453,21.4634390394235,21.5988992640466,273874.63813245,0.11,1.0
2024-12-24,23.38,23.38,23.12,23.12,65118,21.8417934599226,21.8417934599226,21.5988992640466,21.5988992640466,69703.9298898944,0.0,1.0
2024-12-26,23.33,23.425,23.27,23.27,122552,21.7950830376387,21.883832839978,21.7390305308981,21.7390305308981,131182.714700488,0.0,1.0
2024-12-27,23.19,23.27,23.105,23.27,162351,21.664293855244,21.7390305308981,21.5848861373615,21.7390305308981,173784.556060602,0.0,1.0
2024-12-30,23.08,23.1888,23.0,23.12,158042,21.5615309262195,21.6631728051092,21.4867942505654,21.5988992640466,169172.095083675,0.0,1.0
2024-12-31,23.02,23.18,22.965,23.15,564674,21.5054784194789,21.6549517707872,21.4540969549667,21.6269255174169,604441.120836733,0.0,1.0
2025-01-02,23.06,23.14,22.97,23.09,80208,21.542846757306,21.6175834329601,21.4587679971951,21.5708730106763,85856.6419209537,0.0,1.0
2025-01-03,23.2,23.22,23.1,23.11,159003,21.6736359397008,21.6923201086143,21.5802150951331,21.5895571795898,170200.773431046,0.0,1.0
2025-01-06,23.27,23.3303,23.23,23.23,184967,21.7390305308981,21.7953633001724,21.7016621930711,21.7016621930711,197993.286033726,0.0,1.0
2025-01-07,23.17,23.31,23.13,23.31,284226,21.6456096863305,21.7763988687252,21.6082413485034,21.7763988687252,304242.593090776,0.0,1.0
2025-01-08,23.15,23.18,23.07,23.11,140154,21.6269255174169,21.6549517707872,21.5521888417628,21.5895571795898,150024.334128632,0.0,1.0
2025-01-10,23.07,23.15,23.01,23.15,157877,21.5521888417628,21.6269255174169,21.4961363350222,21.6269255174169,168995.474972003,0.0,1.0
2025-01-13,23.09,23.1,22.93,23.0,167495,21.5708730106763,21.5802150951331,21.421399659368,21.4867942505654,179290.82184508,0.0,1.0
2025-01-14,23.15,23.1799,23.085,23.12,143910,21.6269255174169,21.6548583499426,21.5662019684479,21.5988992640466,154044.85012523,0.0,1.0
2025-01-15,23.23,23.28,23.23,23.27,1705475,21.7016621930711,21.7483726153549,21.7016621930711,21.7390305308981,1825582.93911004,0.0,1.0
2025-01-16,23.25,23.29,23.23,23.27,237902,21.7203463619846,21.7577146998117,21.7016621930711,21.7390305308981,254656.229132739,0.0,1.0
2025-01-17,23.34,23.4,23.31,23.31,176563,21.8044251220955,21.8604776288361,21.7763988687252,21.7763988687252,188997.435012584,0.0,1.0
2025-01-21,23.4,23.4382,23.3,23.3,86591,21.8604776288361,21.896164391461,21.7670567842684,21.7670567842684,92689.1641803474,0.0,1.0
2025-01-22,23.49,23.63,23.42,23.42,174102,21.944556388947,22.0753455713418,21.8791617977496,21.8791617977496,186363.119286379,0.0,1.0
2025-01-23,23.56,23.565,23.46,23.46,92906,22.0099509801444,22.0146220223728,21.9165301355767,21.9165301355767,99448.8975452339,0.0,1.0
2025-01-24,23.5,23.6,23.48,23.54,145267,21.9538984734038,22.0473193179715,21.9352143044902,21.9912668112309,155497.416740614,0.0,1.0
2025-01-27,23.39,23.55,23.306,23.55,226321,21.8511355443793,22.0006088956876,21.7726620349425,22.0006088956876,242259.63814323,0.0,1.0
2025-01-28,23.311,23.33,23.25,23.3,75386,21.8800960061953,21.8979297252171,21.8228403819674,21.8697712214985,80316.0573656723,0.11,1.0
2025-01-29,23.28,23.3199,23.25,23.27,134373,21.850998885686,21.8884496956318,21.8228403819674,21.8416127177798,143160.660817625,0.0,1.0
2025-01-30,23.32,23.36,23.28,23.28,383033,21.8885435573109,21.9260882289358,21.850998885686,21.850998885686,408082.407886684,0.0,1.0
2025-01-31,23.29,23.3599,23.29,23.32,141960,21.8603850535922,21.9259943672567,21.8603850535922,21.8885435573109,151243.831794111,0.0,1.0
2025-02-03,23.22,23.26,23.09,23.19,436156,21.7946818782487,21.8322265498736,21.6726616954678,21.76652337453,464679.52028735,0.0,1.0
2025-02-04,23.15,23.2,23.12,23.18,400289,21.7289787029051,21.7759095424362,21.7008201991865,21.7571372066238,426466.907474168,0.0,1.0
2025-02-05,23.15,23.17,23.11,23.11,164581,21.7289787029051,21.7477510387176,21.6914340312802,21.6914340312802,175344.189070911,0.0,1.0
2025-02-06,23.18,23.2,23.165,23.2,100466,21.7571372066238,21.7759095424362,21.7430579547645,21.7759095424362,107036.227141639,0.0,1.0
2025-02-07,23.18,23.215,23.17,23.2,59321,21.7571372066238,21.7899887942956,21.7477510387176,21.7759095424362,63200.4462232914,0.0,1.0
2025-02-10,23.21,23.23,23.18,23.18,126203,21.7852957103425,21.8040680461549,21.7571372066238,21.7571372066238,134456.363087575,0.0,1.0
2025-02-11,23.2,23.2299,23.19,23.19,114361,21.7759095424362,21.8039741844758,21.76652337453,21.76652337453,121839.925667838,0.0,1.0
2025-02-12,23.19,23.22,23.11,23.11,180686,21.76652337453,21.7946818782487,21.6914340312802,21.6914340312802,192502.416114051,0.0,1.0
2025-02-13,23.265,23.2677,23.19,23.19,167283,21.8369196338267,21.8394538991614,21.76652337453,21.76652337453,178222.89316719,0.0,1.0
2025-02-14,23.26,23.28,23.24,23.24,82043,21.8322265498736,21.850998885686,21.8134542140611,21.8134542140611,87408.4086495085,0.0,1.0
2025-02-18,23.26,23.29,23.23,23.23,365490,21.8322265498736,21.8603850535922,21.8040680461549,21.8040680461549,389392.139211253,0.0,1.0
2025-02-19,23.275,23.29,23.26,23.29,94548,21.8463058017329,21.8603850535922,21.8322265498736,21.8603850535922,100731.204624328,0.0,1.0
2025-02-20,23.27,23.2897,23.21,23.26,137540,21.8416127177798,21.8601034685551,21.7852957103425,21.8322265498736,146534.774760228,0.0,1.0
2025-02-21,23.065,23.29,23.065,23.29,131523,21.6491962757022,21.8603850535922,21.6491962757022,21.8603850535922,140124.277888538,0.0,1.0
2025-02-24,22.94,23.09,22.87,23.08,112744,21.5318691768745,21.6726616954678,21.4661660015309,21.6632755275616,120117.177879651,0.0,1.0
2025-02-25,22.52,22.86,22.43,22.86,133139,21.2315118038753,21.5520586073086,21.1466611794371,21.5520586073086,141218.87822669,0.1,1.0
2025-02-26,22.59,22.72,22.46,22.46,161387,21.297506733994,21.4200687470714,21.1749447209165,21.1749447209165,171181.179822372,0.0,1.0
2025-02-27,22.28,22.72,22.28,22.72,376392,21.0052434720401,21.4200687470714,21.0052434720401,21.4200687470714,399234.304099476,0.0,1.0
2025-02-28,22.485,22.49,22.26,22.28,126396,21.198514338816,21.2032282623959,20.9863877777205,21.0052434720401,134066.662152643,0.0,1.0
2025-03-03,22.24,22.67,22.15,22.43,304767,20.9675320834009,21.3729295112724,20.8826814589626,21.1466611794371,323262.559133789,0.0,1.0
2025-03-04,22.22,22.46,21.95,22.16,199917,20.9486763890813,21.1749447209165,20.6941245157666,20.8921093061224,212049.470691872,0.0,1.0
2025-03-05,22.39,22.44,22.1101,22.19,194605,21.1089497907979,21.1560890265969,20.845064348795,20.9203928476019,206415.098485831,0.0,1.0
2025-03-06,22.19,22.38,22.135,22.3,89475,20.9203928476019,21.0995219436381,20.8685396882229,21.0240991663597,94905.0175330523,0.0,1.0
2025-03-07,22.3,22.33,22.02,22.17,61282,21.0240991663597,21.0523827078391,20.7601194458852,20.9015371532822,65001.0537520036,0.0,1.0
2025-03-10,21.8,22.12,21.65,22.11,174197,20.5527068083696,20.8543979174832,20.4112891009725,20.8449700703234,184768.587194245,0.0,1.0
2025-03-11,21.945,22.07,21.75,21.8,199282,20.6894105921867,20.8072586816842,20.5055675725705,20.5527068083696,211375.934104742,0.0,1.0
2025-03-12,22.12,22.2199,21.8327,21.99,635425,20.8543979174832,20.9485821106097,20.5835358685821,20.7318359044058,673987.379334339,0.0,1.0
2025-03-13,22.01,22.16,21.8948,22.11,115114,20.7506915987254,20.8921093061224,20.6420827994445,20.8449700703234,122099.985340037,0.0,1.0
2025-03-14,22.35,22.36,22.09,22.09,106463,21.0712384021587,21.0806662493185,20.8261143760038,20.8261143760038,112923.977441982,0.0,1.0
2025-03-17,22.4,22.44,22.34,22.34,95787,21.1183776379577,21.1560890265969,21.0618105549989,21.0618105549989,101600.077277882,0.0,1.0
2025-03-18,22.28,22.3527,22.2402,22.33,104080,21.0052434720401,21.0737839208918,20.9677206403441,21.0523827078391,110396.35903705,0.0,1.0
2025-03-19,22.37,22.405,22.29,22.3,41498,21.0900940964783,21.1230915615376,21.0146713191999,21.0240991663597,44016.4114846227,0.0,1.0
2025-03-20,22.33,22.4236,22.25,22.25,122970,21.0523827078391,21.1406273572548,20.9769599305607,20.9769599305607,130432.746644755,0.0,1.0
2025-03-21,22.33,22.38,22.2372,22.31,38872,21.0523827078391,21.0995219436381,20.9648922861961,21.0335270135195,41231.0460077655,0.0,1.0
2025-03-24,22.45,22.47,22.37,22.37,111434,21.1655168737567,21.1843725680763,21.0900940964783,21.0900940964783,118196.655197297,0.0,1.0
2025-03-25,22.41,22.5,22.41,22.41,223550,21.1278054851175,21.2126561095557,21.1278054851175,21.1278054851175,237116.699296048,0.0,1.0
2025-03-26,22.18,22.33,22.18,22.27,39213,21.0052434720401,21.1472987705435,21.0052434720401,21.0904766511421,41406.0584995222,0.1,1.0
2025-03-27,22.24,22.285,22.2,22.21,135649,21.0620655914414,21.1046821809925,21.0241841785072,21.0336545317408,143235.417575848,0.0,1.0
2025-03-28,21.95,22.205,21.8811,22.19,59024,20.7874253476682,21.028919355124,20.7221746138889,21.0147138252736,62325.0247845306,0.0,1.0
2025-03-31,21.94,22.0,21.7,21.83,103855,20.7779549944346,20.834777113836,20.5506665168291,20.6737811088654,109663.280174123,0.0,1.0
2025-04-01,22.09,22.165,21.8649,21.94,54238,20.920010292938,20.9910379421897,20.7068326416505,20.7779549944346,57271.3590109681,0.0,1.0
2025-04-02,22.23,22.37,21.88,21.88,175564,21.0525952382079,21.1851801834778,20.7211328750332,20.7211328750332,185382.736704923,0.0,1.0
2025-04-03,21.41,21.85,21.3501,21.85,157446,20.2760262730558,20.6927218153325,20.2192988571868,20.6927218153325,166251.454530788,0.0,1.0
2025-04-04,22.03,22.15,20.9801,21.31,156307,20.8631881735367,20.9768324123394,19.868895787545,20.1813227407202,165048.753879704,0.0,1.0
2025-04-07,21.27,21.79,21.05,21.59,164040,20.143441327786,20.6358996959312,19.9350935566476,20.4464926312599,173214.235999837,0.0,1.0
2025-04-08,21.5,22.65,21.4333,22.39,325090,20.3612594521579,21.4503500740175,20.29809219609,21.2041208899449,343271.250799727,0.0,1.0
2025-04-09,23.8518,23.907,21.445,21.56,597370,22.5884971256269,22.6407734754762,20.3091725093733,20.4180815715592,630779.006091339,0.0,1.0
2025-04-10,23.51,23.77,22.9603,23.4951,314239,22.2648004521038,22.5110296361764,21.7442151348549,22.2506896257858,331813.388846336,0.0,1.0
2025-04-11,23.64,23.76,23.26,23.26,91046,22.3879150441401,22.5015592829428,22.0280416212648,22.0280416212648,96137.9135018363,0.0,1.0
2025-04-14,23.49,23.729,23.4604,23.55,119290,22.2458597456367,22.4722011879188,22.2178275000653,22.302681865038,125961.510682886,0.0,1.0
2025-04-15,23.34,23.6081,23.34,23.53,85370,22.1038044471332,22.357704617325,22.1038044471332,22.2837411585709,90144.4728560484,0.0,1.0
2025-04-16,23.13,23.39,23.13,23.39,58545,21.9049270292284,22.1511562133011,21.9049270292284,22.1511562133011,61819.2358364455,0.0,1.0
2025-04-17,23.18,23.47,23.0905,23.131,34495,21.9522787953963,22.2269190391696,21.8675191339559,21.9058740645518,36424.1957499048,0.0,1.0
2025-04-21,23.15,23.3,23.1368,23.3,29109,21.9238677356956,22.065923034199,21.9113668694273,22.065923034199,30736.9738827071,0.0,1.0
2025-04-22,23.337,23.4018,23.16,23.16,29442,22.1009633411632,22.1623312301167,21.9333380889291,21.9333380889291,31088.5975146746,0.0,1.0
2025-04-23,23.5018,24.05,23.4401,23.68,70238,22.2570347624523,22.7761995267161,22.1986026830012,22.4257964570743,74166.1881745708,0.0,1.0
2025-04-24,23.97,24.0,23.38,23.38,54850,22.7004367008476,22.7288477605483,22.1416858600675,22.1416858600675,57917.5862264759,0.0,1.0
2025-04-25,23.72,23.795,23.542,23.72,70968,22.605733168512,22.6772099808071,22.4360948673318,22.605733168512,74466.1076662087,0.15,1.0
2025-04-28,23.68,23.85,23.45,23.72,48646,22.5676122019547,22.7296263098234,22.3484166442499,22.605733168512,51043.8264221956,0.0,1.0
2025-04-29,23.74,23.86,23.5503,23.66,32809,22.6247936517907,22.7391565514628,22.4440049678924,22.548551718676,34426.1995042926,0.0,1.0
2025-04-30,23.766,23.766,23.35,23.58,44470,22.649572280053,22.649572280053,22.2531142278565,22.4723097855613,46661.9857952358,0.0,1.0
2025-05-01,23.69,24.29,23.69,23.9,230164,22.577142443594,23.1489569419543,22.577142443594,22.7772775180201,241509.091490323,0.0,1.0
2025-05-02,24.13,24.31,23.99,23.99,62121,22.9964730757249,23.168017425233,22.8630496927742,22.8630496927742,65183.0272000416,0.0,1.0
2025-05-05,23.8,24.0,23.8,23.97,47844,22.6819751016267,22.8725799344135,22.6819751016267,22.8439892094955,50202.2947692212,0.0,1.0
2025-05-06,23.695,23.76,23.57,23.57,30305,22.5819075644137,22.6438541350694,22.4627795439219,22.4627795439219,31798.7739942573,0.0,1.0
2025-05-07,23.64,23.77,23.5005,23.77,26721,22.5294912353973,22.6533843767087,22.3965443645285,22.6533843767087,28038.1138393186,0.0,1.0
2025-05-08,23.69,23.95,23.6229,23.67,48113,22.577142443594,22.8249287262168,22.513194522194,22.5580819603153,50484.5541391091,0.0,1.0
2025-05-09,23.67,23.8481,23.57,23.71,33335,22.5580819603153,22.727815563912,22.4627795439219,22.5962029268727,34978.1267480142,0.0,1.0
2025-05-12,24.4,24.5,24.09,24.31,55507,23.2537895999871,23.3490920163805,22.9583521091676,23.168017425233,58243.0142913459,0.0,1.0
2025-05-13,24.84,25.15,24.312,24.42,266561,23.673120232118,23.9685577229375,23.1699234735609,23.2728500832658,279700.148314906,0.0,1.0
2025-05-14,24.86,24.93,24.66,24.82,148367,23.6921807153967,23.758892406872,23.5015758826099,23.6540597488393,155680.207926282,0.0,1.0
2025-05-15,24.81,24.9999,24.58,24.71,46196,23.6445295072,23.825508795931,23.4253339494952,23.5492270908066,48473.0626444055,0.0,1.0
2025-05-16,25.08,25.08,24.66,24.87,103250,23.9018460314621,23.9018460314621,23.5015758826099,23.701710957036,108339.330635442,0.0,1.0
2025-05-19,25.1,25.1342,23.947,24.7,37120,23.9209065147408,23.9534999411473,22.822069653725,23.5396968491672,38949.6944618654,0.0,1.0
2025-05-20,24.67,24.96,24.43,24.96,67637,23.5111061242492,23.7874831317901,23.2823803249051,23.7874831317901,70970.918219752,0.0,1.0
2025-05-21,24.47,24.54,24.3,24.48,65402,23.3205012914624,23.3872129829378,23.1584871835937,23.3300315331018,68625.7520796047,0.0,1.0
2025-05-22,24.27,24.4486,24.27,24.3,61122,23.1298964586757,23.3001065743543,23.1298964586757,23.1584871835937,64134.7851535058,0.0,1.0
2025-05-23,24.0912,24.29,24.0816,24.25,61931,22.9594957381643,23.1489569419543,22.9503467061905,23.110835975397,64983.6618458455,0.0,1.0
2025-05-27,24.16,24.29,23.9001,24.0,211069,23.2156686334297,23.3405873802156,22.9659272312017,23.0619224835395,219654.541099756,0.2,1.0
2025-05-28,24.14,24.24,24.07,24.19,58458,23.1964503646934,23.2925417083748,23.1291864241164,23.2444960365341,60835.86487646,0.0,1.0
2025-05-29,24.09,24.3,24.04,24.25,80713,23.1484046928527,23.3501965145837,23.100359021012,23.302150842743,83996.1196375811,0.0,1.0
2025-05-30,23.93,24.12,23.83,24.05,35875,22.9946585429625,23.1772320959572,22.8985671992811,23.1099681553802,37334.2682343391,0.0,1.0
2025-06-02,23.98,24.0787,23.79,23.79,36243,23.0427042148032,23.1375463710167,22.8601306618085,22.8601306618085,37717.2371739973,0.0,1.0
2025-06-03,24.1,24.26,23.91,23.91,27235,23.1580138272209,23.3117599771111,22.9754402742262,22.9754402742262,28342.8235641039,0.0,1.0
2025-06-04,24.08,24.3199,24.08,24.17,30274,23.1387955584846,23.3693186919763,23.1387955584846,23.2252777677979,31505.4393456832,0.0,1.0
2025-06-05,23.9206,24.18,23.8401,24.065,56224,22.9856259566564,23.234886902166,22.9082724249929,23.1243818569324,58510.993650383,0.0,1.0
2025-06-06,24.07,24.2199,23.9501,23.96,26016,23.1291864241164,23.2732273482949,23.0139729030424,23.0234859460669,27074.2389514863,0.0,1.0
2025-06-09,23.98,24.1,23.98,24.01,27523,23.0427042148032,23.1580138272209,23.0427042148032,23.0715316179076,28642.5383864451,0.0,1.0
2025-06-10,24.19,24.19,23.91,23.91,30907,23.2444960365341,23.2444960365341,22.9754402742262,22.9754402742262,32164.187548954,0.0,1.0
2025-06-11,23.96,24.15,23.8835,24.13,305960,23.0234859460669,23.2060594990616,22.9499760681506,23.1868412303253,318405.371678841,0.0,1.0
2025-06-12,23.95,24.05,23.86,23.9,45983,23.0138768116987,23.1099681553802,22.9273946023855,22.965831139858,47853.4259573414,0.0,1.0
2025-06-13,23.78,23.96,23.75,23.87,48437,22.8505215274403,23.0234859460669,22.8216941243359,22.9370037367536,50407.2460060402,0.0,1.0
2025-06-16,23.72,23.89,23.66,23.77,45909,22.7928667212315,22.9562220054899,22.7352119150226,22.8409123930722,47776.4158988231,0.0,1.0
2025-06-17,23.6973,23.75,23.64,23.67,41554,22.7710539862158,22.8216941243359,22.7159936462864,22.7448210493908,43244.2698873793,0.0,1.0
2025-06-18,23.55,23.7099,23.55,23.59,37069,22.6295114369731,22.7831614955197,22.6295114369731,22.6679479744457,38576.8359352953,0.0,1.0
2025-06-20,23.4997,23.5796,23.45,23.45,47209,22.5811774911013,22.6579544747028,22.5334200932917,22.5334200932917,49129.2953052243,0.0,1.0
2025-06-23,23.5069,23.585,23.37,23.47,43844,22.5880960678464,22.6631434072616,22.4565470183465,22.552638362028,45627.4189955782,0.0,1.0
2025-06-24,23.715,23.75,23.47,23.67,42474,22.7880621540474,22.8216941243359,22.552638362028,22.7448210493908,44201.6922365247,0.0,1.0
2025-06-25,23.4837,23.68,23.409,23.68,42107,22.7195490260026,22.9094614960905,22.6472797365702,22.9094614960905,43523.2299183528,0.16,1.0
2025-06-26,23.85,23.85,23.49,23.56,31403,23.0739297585202,23.0739297585202,22.7256440263161,22.7933662520225,32459.2107992979,0.0,1.0
2025-06-27,23.9441,24.25,23.6,23.71,23883,23.1649677790769,23.4609139054136,22.8320646667118,22.9384853071075,24686.2825691695,0.0,1.0
2025-06-30,24.23,24.27,23.94,24.25,38913,23.441564698069,23.4802631127583,23.1610011915712,23.4609139054136,40221.8026886946,0.0,1.0
2025-07-01,24.08,24.2,23.9675,24.14,132340,23.2964456429839,23.412540887052,23.1876063516702,23.354493265018,136791.133241381,0.0,1.0
2025-07-02,24.28,24.28,23.9762,23.993,22522,23.4899377164307,23.4899377164307,23.1960232568651,23.2122765910346,23279.506595605,0.0,1.0
2025-07-03,24.88,24.9741,24.35,24.3638,24286,24.0704139367708,24.1614519573275,23.557659942137,23.5710108952048,25102.8371006511,0.0,1.0
2025-07-07,24.01,24.3982,23.97,24.33,35026,23.2287234172776,23.6042915318377,23.1900250025882,23.5383107347923,36204.0670463397,0.0,1.0
2025-07-08,23.92,24.0447,23.8,23.96,37010,23.1416519842266,23.2622942920206,23.0255567401585,23.1803503989159,38254.7970474799,0.0,1.0
2025-07-09,23.9997,24.15,23.8015,23.95,27850,23.2187585754951,23.3641678686903,23.0270079307094,23.1706757952436,28786.7089373768,0.0,1.0
2025-07-10,24.0941,24.25,23.8301,23.87,41204,23.3100868341619,23.4609139054136,23.0546772972123,23.0932789658649,42589.8583502936,0.0,1.0
2025-07-11,23.8465,23.9699,23.76,23.76,27376,23.0705436472349,23.1899282565515,22.9868583254692,22.9868583254692,28296.7663867012,0.0,1.0
2025-07-14,23.835,23.8741,23.6551,23.66,26848,23.0594178530117,23.0972455533705,22.8853717329464,22.8901122887458,27751.0075960752,0.0,1.0
2025-07-15,23.6153,23.99,23.5901,23.91,40046,22.8468668103305,23.2093742099329,22.8224868090762,23.1319773805542,41392.9100935797,0.0,1.0
2025-07-16,23.59,23.8579,23.48,23.53,44183,22.8223900630395,23.0815726954214,22.7159694226438,22.7643424410055,45669.0542542234,0.0,1.0
2025-07-17,23.803,23.86,23.6644,23.73,47449,23.0284591212602,23.0836043621926,22.8943691143617,22.9578345144522,49044.9031371489,0.0,1.0
2025-07-18,23.73,23.91,23.5601,23.74,33233,22.9578345144522,23.1319773805542,22.7934629980592,22.9675091181245,34350.7611531722,0.0,1.0
2025-07-21,23.6469,24.0,23.64,24.0,72339,22.8774385579351,23.2190488136053,22.8707630814012,23.2190488136053,74772.0552179858,0.0,1.0
2025-07-22,23.53,24.1,23.5,24.1,89249,22.7643424410055,23.3157948503286,22.7353186299885,23.3157948503286,92250.8073950429,0.0,1.0
2025-07-23,23.75,23.88,23.5717,23.88,46278,22.9771837217969,23.1029535695372,22.8046855383191,23.1029535695372,47834.5176374838,0.0,1.0
2025-07-24,23.75,23.89,23.67,23.67,168900,22.9771837217969,23.1126281732096,22.8997868924182,22.8997868924182,174580.794955941,0.0,1.0
2025-07-25,23.79,23.92,23.6347,23.92,33958,23.0158821364862,23.1416519842266,22.8656355414548,23.1416519842266,35100.1458562098,0.0,1.0
2025-07-28,23.5,23.6,23.42,23.56,36434,22.8901122887458,22.9875170218894,22.812188502231,22.948555128632,37404.7531615195,0.16,1.0
2025-07-29,23.411,23.49,23.37,23.45,137967,22.803422076248,22.8803718154315,22.7634861356592,22.841409922174,141643.014201991,0.0,1.0
2025-07-30,23.29,23.47,23.03,23.03,59549,22.6855623491443,22.8608908688028,22.4323100429709,22.4323100429709,61135.6328159224,0.0,1.0
2025-07-31,23.16,23.75,23.16,23.47,46750,22.5589361960576,23.1336241216048,22.5589361960576,22.8608908688028,47995.6142696666,0.0,1.0
2025-08-01,23.1,23.16,23.07,23.08,40689,22.5004933561715,22.5589361960576,22.4712719362284,22.4810124095427,41773.1240431756,0.0,1.0
2025-08-04,23.29,23.29,23.01,23.01,56402,22.6855623491443,22.6855623491443,22.4128290963422,22.4128290963422,57904.7836585611,0.0,1.0
2025-08-05,23.245,23.27,23.16,23.16,43854,22.6417302192297,22.6660814025156,22.5589361960576,22.5589361960576,45022.4527953359,0.0,1.0
2025-08-06,23.27,23.3287,23.24,23.256,45305,22.6660814025156,22.7232579808709,22.6368599825725,22.6524447398755,46512.1134649677,0.0,1.0
2025-08-07,23.24,23.41,23.21,23.37,42448,22.6368599825725,22.8024480289166,22.6076385626294,22.7634861356592,43578.9911127017,0.0,1.0
2025-08-08,23.3,23.38,23.27,23.27,221284,22.6953028224587,22.7732266089735,22.6660814025156,22.6660814025156,227179.925305858,0.0,1.0
2025-08-11,23.3,23.34,23.21,23.21,54117,22.6953028224587,22.7342647157161,22.6076385626294,22.6076385626294,55558.9017632415,0.0,1.0
2025-08-12,23.46,23.46,23.27,23.27,126811,22.8511503954884,22.8511503954884,22.6660814025156,22.6660814025156,130189.772003223,0.0,1.0
2025-08-13,23.49,23.75,23.41,23.6,56064,22.8803718154315,23.1336241216048,22.8024480289166,22.9875170218894,57557.7779340018,0.0,1.0
2025-08-14,23.47,23.5499,23.3174,23.3174,30551,22.8608908688028,22.9387172505845,22.7122512460256,22.7122512460256,31365.0055947076,0.0,1.0
2025-08-15,23.39,23.52,23.38,23.52,22323,22.7829670822879,22.9095932353746,22.7732266089735,22.9095932353746,22917.7774832463,0.0,1.0
2025-08-18,23.348,23.3595,23.29,23.3595,22318,22.7420570943676,22.7532586386791,22.6855623491443,22.7532586386791,22912.6442624688,0.0,1.0
2025-08-19,23.24,23.3,23.2,23.29,55359,22.6368599825725,22.6953028224587,22.597898089315,22.6855623491443,56833.9938043737,0.0,1.0
2025-08-20,23.14,23.26,23.08,23.26,39855,22.5394552494289,22.6563409292012,22.4810124095427,22.6563409292012,40916.9028174879,0.0,1.0
2025-08-21,23.16,23.1781,23.093,23.13,16197,22.5589361960576,22.5765664527566,22.4936750248514,22.5297147761145,16628.5553866479,0.0,1.0
2025-08-22,23.541,23.67,23.25,23.25,31876,22.9300482293347,23.05570033509,22.6466004558868,22.6466004558868,32725.3091007464,0.0,1.0
2025-08-25,23.31,23.4,23.26,23.35,35595,22.705043295773,22.7927075556022,22.6563409292012,22.7440051890304,36543.3987150542,0.0,1.0
2025-08-26,23.23,23.23,23.08,23.08,32972,22.7829670822879,22.7829670822879,22.6358536486958,22.6358536486958,33618.9556537376,0.16,1.0
2025-08-27,23.23,23.29,23.07,23.07,19802,22.7829670822879,22.8418124557247,22.6260460864564,22.6260460864564,20190.5422739085,0.0,1.0
2025-08-28,23.28,23.28,23.05,23.05,70424,22.8320048934852,22.8320048934852,22.6064309619774,22.6064309619774,71805.8150236207,0.0,1.0
2025-08-29,23.12,23.21,23.0907,23.21,46675,22.6750838976537,22.763351957809,22.6463477402921,22.763351957809,47590.8272212242,0.0,1.0
2025-09-02,23.08,23.27,22.9556,23.27,42207,22.6358536486958,22.8221973312458,22.5138475744368,22.8221973312458,43035.1589614614,0.0,1.0
2025-09-03,23.0596,23.14,23.02,23.08,47402,22.6158462217273,22.6946990221327,22.577008275259,22.6358536486958,48332.0919537326,0.0,1.0
2025-09-04,23.22,23.27,23.0562,23.06,36427,22.7731595200484,22.8221973312458,22.6125116505659,22.6162385242169,37141.7474705417,0.0,1.0
2025-09-05,23.12,23.405,23.09,23.28,35734,22.6750838976537,22.9545994214786,22.6456612109353,22.8320048934852,36435.1498644505,0.0,1.0
2025-09-08,23.2,23.23,23.06,23.06,212530,22.7535443955695,22.7829670822879,22.6162385242169,22.6162385242169,216700.128748297,0.0,1.0
2025-09-09,23.1906,23.21,23.14,23.14,26771,22.7443252870644,22.763351957809,22.6946990221327,22.6946990221327,27296.2835680641,0.0,1.0
2025-09-10,23.21,23.3755,23.15,23.35,28424,22.763351957809,22.9256671128722,22.7045065843721,22.9006578291615,28981.7176847578,0.0,1.0
2025-09-11,23.56,23.6,23.38,23.39,130438,23.1066166361904,23.1458468851483,22.9300805158799,22.9398880781194,132997.371635394,0.0,1.0
2025-09-12,23.35,23.47,23.35,23.36,42181,22.9006578291615,23.0183485760352,22.9006578291615,22.910465391401,43008.6488059659,0.0,1.0
2025-09-15,23.47,23.51,23.333,23.45,54339,23.0183485760352,23.057578824993,22.8839849733544,22.9987334515562,55405.2053642013,0.0,1.0
2025-09-16,23.33,23.4,23.23,23.4,25956,22.8810427046826,22.9496956403589,22.7829670822879,22.9496956403589,26465.2921554171,0.0,1.0
2025-09-17,23.24,23.33,23.195,23.33,28680,22.7927746445274,22.8810427046826,22.7486406144497,22.8810427046826,29242.7407542519,0.0,1.0
2025-09-18,23.2631,23.31,23.26,23.27,44604,22.8154301133005,22.8614275802036,22.8123897690063,22.8221973312458,45479.1913738722,0.0,1.0
2025-09-19,23.27,23.34,23.13,23.13,104669,22.8221973312458,22.8908502669221,22.6848914598932,22.6848914598932,106722.748675272,0.0,1.0
2025-09-22,23.4118,23.46,23.21,23.25,42026,22.9612685638014,23.0085410137957,22.763351957809,22.8025822067668,42850.6074943582,0.0,1.0
2025-09-23,23.26,23.46,23.25,23.46,41572,22.8123897690063,23.0085410137957,22.8025822067668,23.0085410137957,42387.6993945523,0.0,1.0
2025-09-24,23.1945,23.34,23.16,23.34,52651,22.7481502363378,22.8908502669221,22.7143141466116,22.8908502669221,53684.0844997251,0.0,1.0
2025-09-25,23.01,23.02,22.87,23.0,38543,22.7143141466116,22.7241856434159,22.5761131913519,22.7044426498073,39044.7373526486,0.15,1.0
2025-09-26,23.0261,23.06625,22.97,23.0,72369,22.7302072564665,22.7698413161356,22.6748281593945,22.7044426498073,73311.0706866051,0.0,1.0
2025-09-29,23.1,23.17,23.01,23.01,66264,22.80315761785,22.8722580954798,22.7143141466116,22.7143141466116,67126.5982392627,0.0,1.0
2025-09-30,23.09,23.1272,23.0,23.09,42916,22.7932861210457,22.8300080891576,22.7044426498073,22.7932861210457,43474.6633169776,0.0,1.0
2025-10-01,23.19,23.2,23.02,23.04,30337,22.8920010890884,22.9018725858926,22.7241856434159,22.7439286370244,30731.9149279324,0.0,1.0
2025-10-02,23.15,23.23,23.1,23.23,290851,22.8525151018713,22.9314870763054,22.80315761785,22.9314870763054,294637.181946273,0.0,1.0
2025-10-03,23.1425,23.2896,23.12,23.19,42615,22.8451114792681,22.9903211972588,22.8229006114585,22.8920010890884,43169.74501941,0.0,1.0
2025-10-06,23.2023,23.258,23.14,23.2,38901,22.9041430301576,22.9591272673573,22.842643605067,22.9018725858926,39407.39765341,0.0,1.0
2025-10-07,23.1,23.22,23.09,23.16,40846,22.80315761785,22.9216155795011,22.7932861210457,22.8623865986756,41377.7168852005,0.0,1.0
2025-10-08,23.185,23.25,23.1,23.25,26476,22.8870653406862,22.9512300699139,22.80315761785,22.9512300699139,26820.6539747483,0.0,1.0
2025-10-09,23.12,23.23,23.0507,23.23,66590,22.8229006114585,22.9314870763054,22.754491138605,22.9314870763054,67456.8419768277,0.0,1.0
2025-10-10,22.8256,23.16,22.805,23.06,38850,22.532283745541,22.8623865986756,22.5119484621242,22.7636716306329,39355.7337558155,0.0,1.0
2025-10-13,23.03,23.1,22.9438,22.9438,44620,22.7340571402201,22.80315761785,22.6489648377674,22.6489648377674,45200.8453071941,0.0,1.0
2025-10-14,23.0033,23.1,22.81,22.81,49400,22.7077002437527,22.80315761785,22.5168842105263,22.5168842105263,50043.0694346793,0.0,1.0
2025-10-15,23.075,23.2199,23.0,23.2,76716,22.7784788758393,22.9215168645331,22.7044426498073,22.9018725858926,77714.6581933371,0.0,1.0
2025-10-16,22.99,23.17,22.94,23.17,84900,22.6945711530031,22.8722580954798,22.6452136689818,22.8722580954798,86005.1942308554,0.0,1.0
2025-10-17,23.04,23.07,22.95,23.04,23053,22.7439286370244,22.7735431274372,22.655085165786,22.7439286370244,23353.094730317,0.0,1.0
2025-10-20,23.17,23.19,23.0907,23.16,44853,22.8722580954798,22.8920010890884,22.793977125822,22.8623865986756,45436.878407969,0.0,1.0
2025-10-21,23.09,23.15,23.08,23.15,51850,22.7932861210457,22.8525151018713,22.7834146242414,22.8525151018713,52524.9625544153,0.0,1.0
2025-10-22,23.015,23.11,22.95,23.09,56146,22.7192498950137,22.8130291146542,22.655085165786,22.7932861210457,56876.8861635527,0.0,1.0
2025-10-23,23.11,23.14,22.95,22.95,71967,22.8130291146542,22.842643605067,22.655085165786,22.655085165786,72903.8376114486,0.0,1.0
2025-10-24,23.25,23.3799,23.11,23.11,70013,22.9512300699139,23.0794608134013,22.8130291146542,22.8130291146542,70924.4012212591,0.0,1.0
2025-10-27,23.64,23.64,23.38,23.4161,63738,23.3362184452802,23.3362184452802,23.0795595283694,23.1151956318328,64567.715781935,0.0,1.0
2025-10-28,23.6,23.82,23.3309,23.59,54869,23.4448049101271,23.6633581762385,23.1774745287155,23.4348706707584,55232.2105030892,0.15,1.0
2025-10-29,23.3,23.88,23.16,23.7,33080,23.1467777290662,23.7229636124507,23.0076983779044,23.5441473038141,33298.9761694616,0.0,1.0
2025-10-30,23.249,23.5,23.12,23.12,76100,23.0961131082858,23.3454625164402,22.9679614204296,22.9679614204296,76603.7511032658,0.0,1.0
2025-10-31,23.16,23.39,23.15,23.39,69602,23.0076983779044,23.2361858833845,22.9977641385357,23.2361858833845,70062.7369814652,0.0,1.0
2025-11-03,23.15,23.27,23.11,23.11,37804,22.9977641385357,23.1169750109601,22.9580271810609,22.9580271810609,38054.2471315093,0.0,1.0
2025-11-04,23.02,23.14,22.86,22.86,108433,22.8686190267427,22.987829899167,22.7096711968435,22.7096711968435,109150.78243601,0.0,1.0
2025-11-05,23.08,23.16,22.95,22.95,75252,22.9282244629548,23.0076983779044,22.7990793511618,22.7990793511618,75750.1376875553,0.0,1.0
2025-11-06,22.98,23.11,22.92,23.11,51046,22.8288820692679,22.9580271810609,22.7692766330557,22.9580271810609,51383.9037952338,0.0,1.0
2025-11-07,22.96,22.98,22.78,22.8501,33751,22.8090135905305,22.8288820692679,22.6301972818939,22.6998362998685,33974.4179170344,0.0,1.0
2025-11-10,23.22,23.23,23.01,23.01,1152106,23.0673038141166,23.0772380534853,22.858684787374,22.858684787374,1159732.47396293,0.0,1.0
2025-11-11,23.13,23.18,23.06,23.06,25967,22.9778956597983,23.0275668566418,22.9083559842174,22.9083559842174,26138.8909973522,0.0,1.0
2025-11-12,23.1643,23.186,23.11,23.15,19920,23.011970100833,23.033527400263,22.9580271810609,22.9977641385357,20051.8623124448,0.0,1.0
2025-11-13,22.91,23.15,22.8916,23.0,27648,22.759342393687,22.9977641385357,22.7410633932486,22.8487505480053,27831.0185348632,0.0,1.0
2025-11-14,22.89,22.9609,22.81,22.92,26933,22.7394739149496,22.8099076720737,22.66,22.7692766330557,27111.2855251544,0.0,1.0
2025-11-17,22.72,22.93,22.58,22.58,70131,22.5705918456817,22.7792108724244,22.4315124945199,22.4315124945199,70595.2387466902,0.0,1.0
2025-11-18,22.71,22.79,22.58,22.7,51920,22.560657606313,22.6401315212626,22.4315124945199,22.5507233669443,52263.6893203884,0.0,1.0
2025-11-19,22.76,22.804,22.65,22.78,22590,22.6103288031565,22.6540394563788,22.5010521701008,22.6301972818939,22739.5366284201,0.0,1.0
2025-11-20,22.43,23.0042,22.43,22.87,37258,22.2824989039895,22.8529229285401,22.2824989039895,22.7196054362122,37504.6328331862,0.0,1.0
2025-11-21,22.66,22.7399,22.33,22.35,99237,22.66,22.7399,22.33,22.35,99237,0.15,1.0
2025-11-24,22.78,22.84,22.63,22.66,28393,22.78,22.84,22.63,22.66,28393,0.0,1.0
2025-11-25,22.73,22.8129,22.7,22.78,65841,22.73,22.8129,22.7,22.78,65841,0.0,1.0
2025-11-26,22.82,23.1,22.76,22.76,85878,22.82,23.1,22.76,22.76,85878,0.0,1.0