date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-09,25.0794,25.0794,25.0794,25.0794,0,20.6305107203156,20.6305107203156,20.6305107203156,20.6305107203156,0,0.0,1.0
2022-12-12,25.14,25.14,25.14,25.14,0,20.6803607545928,20.6803607545928,20.6803607545928,20.6803607545928,0,0.0,1.0
2022-12-13,25.3002,25.3002,25.3002,25.3002,2,20.812142528375,20.812142528375,20.812142528375,20.812142528375,2.43129220987277,0.0,1.0
2022-12-14,25.2948,25.2948,25.2948,25.2948,2,20.8077004461127,20.8077004461127,20.8077004461127,20.8077004461127,2.43129220987277,0.0,1.0
2022-12-15,25.16,25.16,25.16,25.16,0,20.6968129111199,20.6968129111199,20.6968129111199,20.6968129111199,0,0.0,1.0
2022-12-16,25.0972,25.0972,25.0972,25.0972,135,20.6451531396247,20.6451531396247,20.6451531396247,20.6451531396247,164.112224166412,0.0,1.0
2022-12-19,24.96,24.96,24.96,24.96,135,20.5322913458487,20.5322913458487,20.5322913458487,20.5322913458487,164.112224166412,0.0,1.0
2022-12-20,24.9174,24.9174,24.9174,24.9174,3,20.4972482524459,20.4972482524459,20.4972482524459,20.4972482524459,3.64693831480916,0.0,1.0
2022-12-21,25.04,25.04,25.04,25.04,50,20.5980999719571,20.5980999719571,20.5980999719571,20.5980999719571,60.7823052468195,0.0,1.0
2022-12-22,24.9789,24.9789,24.9789,24.9789,66,20.5478386337668,20.5478386337668,20.5478386337668,20.5478386337668,80.2326429258015,0.0,1.0
2022-12-23,24.9847,24.9847,24.9847,24.9847,66,20.5526097591597,20.5526097591597,20.5526097591597,20.5526097591597,80.2326429258013,0.0,1.0
2022-12-27,24.875,24.875,24.875,24.875,2,20.4623696806084,20.4623696806084,20.4623696806084,20.4623696806084,2.43129220987277,0.0,1.0
2022-12-28,24.5749,24.5749,24.5749,24.5749,2,20.2155050719189,20.2155050719189,20.2155050719189,20.2155050719189,2.43129220987278,0.0,1.0
2022-12-29,24.675,24.675,24.675,24.675,0,20.2978481153372,20.2978481153372,20.2978481153372,20.2978481153372,0,0.0,1.0
2022-12-30,24.7443,24.7443,24.7443,24.7443,0,20.3548548377036,20.3548548377036,20.3548548377036,20.3548548377036,0,0.0,1.0
2023-01-03,24.795,24.795,24.795,24.795,0,20.3965610544999,20.3965610544999,20.3965610544999,20.3965610544999,0,0.0,1.0
2023-01-04,24.9299,24.9299,24.9299,24.9299,0,20.5075308502753,20.5075308502753,20.5075308502753,20.5075308502753,0,0.0,1.0
2023-01-05,24.9124,24.9124,24.9124,24.9124,0,20.4931352133141,20.4931352133141,20.4931352133141,20.4931352133141,0,0.0,1.0
2023-01-06,25.2402,25.2402,25.2402,25.2402,0,20.7627860587936,20.7627860587936,20.7627860587936,20.7627860587936,0,0.0,1.0
2023-01-09,25.32,25.32,25.32,25.32,0,20.8284301633369,20.8284301633369,20.8284301633369,20.8284301633369,0,0.0,1.0
2023-01-10,25.35,25.35,25.35,25.35,0,20.8531083981275,20.8531083981275,20.8531083981275,20.8531083981275,0,0.0,1.0
2023-01-11,25.465,25.465,25.465,25.465,6,20.9477082981585,20.9477082981585,20.9477082981585,20.9477082981585,7.29387662961832,0.0,1.0
2023-01-12,25.585,25.585,25.585,25.585,6,21.0464212373212,21.0464212373212,21.0464212373212,21.0464212373212,7.29387662961833,0.0,1.0
2023-01-13,25.635,25.635,25.635,25.635,0,21.087551628639,21.087551628639,21.087551628639,21.087551628639,0,0.0,1.0
2023-01-17,25.5957,25.5957,25.5957,25.5957,0,21.0552231410632,21.0552231410632,21.0552231410632,21.0552231410632,0,0.0,1.0
2023-01-18,25.645,25.645,25.645,25.645,3,21.0957777069026,21.0957777069026,21.0957777069026,21.0957777069026,3.64693831480916,0.0,1.0
2023-01-19,25.505,25.505,25.505,25.505,3,20.9806126112127,20.9806126112127,20.9806126112127,20.9806126112127,3.64693831480917,0.0,1.0
2023-01-20,25.485,25.485,25.485,25.485,0,20.9641604546856,20.9641604546856,20.9641604546856,20.9641604546856,0,0.0,1.0
2023-01-23,25.35,25.35,25.28,25.31,400,20.9818794272653,20.9818794272653,20.9239412986693,20.9487719252105,483.27415259204,0.15654,1.0
2023-01-24,25.35,25.35,25.35,25.35,400,20.9818794272653,20.9818794272653,20.9818794272653,20.9818794272653,483.27415259204,0.0,1.0
2023-01-25,25.355,25.355,25.355,25.355,1,20.9860178650222,20.9860178650222,20.9860178650222,20.9860178650222,1.2081853814801,0.0,1.0
2023-01-26,25.41,25.41,25.41,25.41,1,21.0315406803476,21.0315406803476,21.0315406803476,21.0315406803476,1.2081853814801,0.0,1.0
2023-01-27,25.38,25.38,25.38,25.38,130,21.0067100538065,21.0067100538065,21.0067100538065,21.0067100538065,157.064099592413,0.0,1.0
2023-01-30,25.255,25.255,25.255,25.255,4,20.903249109885,20.903249109885,20.903249109885,20.903249109885,4.83274152592041,0.0,1.0
2023-01-31,25.3374,25.3374,25.3374,25.3374,17,20.971450564118,20.971450564118,20.971450564118,20.971450564118,20.5391514851617,0.0,1.0
2023-02-01,25.4747,25.4747,25.4747,25.4747,30,21.0850920649213,21.0850920649213,21.0850920649213,21.0850920649213,36.245561444403,0.0,1.0
2023-02-02,25.7253,25.7253,25.7253,25.7253,125,21.292510565295,21.292510565295,21.292510565295,21.292510565295,151.023172685012,0.0,1.0
2023-02-03,25.5324,25.5324,25.5324,25.5324,125,21.1328496366355,21.1328496366355,21.1328496366355,21.1328496366355,151.023172685012,0.0,1.0
2023-02-06,25.375,25.375,25.375,25.375,20,21.0025716160496,21.0025716160496,21.0025716160496,21.0025716160496,24.163707629602,0.0,1.0
2023-02-07,25.4229,25.4229,25.4229,25.4229,28,21.0422178497603,21.0422178497603,21.0422178497603,21.0422178497603,33.8291906814428,0.0,1.0
2023-02-08,25.3165,25.3165,25.3165,25.3165,28,20.9541518942944,20.9541518942944,20.9541518942944,20.9541518942944,33.8291906814427,0.0,1.0
2023-02-09,25.225,25.225,25.225,25.225,0,20.8784184833439,20.8784184833439,20.8784184833439,20.8784184833439,0,0.0,1.0
2023-02-10,25.075,25.075,25.075,25.075,0,20.7542653506382,20.7542653506382,20.7542653506382,20.7542653506382,0,0.0,1.0
2023-02-13,25.085,25.085,25.085,25.085,0,20.7625422261519,20.7625422261519,20.7625422261519,20.7625422261519,0,0.0,1.0
2023-02-14,25.045,25.045,25.045,25.045,0,20.7294347240971,20.7294347240971,20.7294347240971,20.7294347240971,0,0.0,1.0
2023-02-15,25.0202,25.05,25.01,25.01,4506,20.708908072823,20.7335731618539,20.7004656597991,20.7004656597991,5444.08332894933,0.0,1.0
2023-02-16,24.8685,24.98,24.8685,24.97,2700,20.58334787128,20.6756350332579,20.58334787128,20.6673581577442,3262.10052999627,0.0,1.0
2023-02-17,24.9478,24.9478,24.9478,24.9478,2700,20.6489834941037,20.6489834941037,20.6489834941037,20.6489834941037,3262.10052999627,0.0,1.0
2023-02-21,24.497,24.497,24.497,24.497,0,20.2758619459455,20.2758619459455,20.2758619459455,20.2758619459455,0,0.0,1.0
2023-02-22,24.595,24.595,24.595,24.595,0,20.3569753259799,20.3569753259799,20.3569753259799,20.3569753259799,0,0.0,1.0
2023-02-23,24.785,24.785,24.78,24.78,100,20.5142359607405,20.5142359607405,20.5100975229836,20.5100975229836,120.81853814801,0.0,1.0
2023-02-24,24.67,24.67,24.67,24.67,100,20.4190518923328,20.4190518923328,20.4190518923328,20.4190518923328,120.81853814801,0.0,1.0
2023-02-27,24.8016,24.8016,24.8016,24.8016,1,20.5279755740932,20.5279755740932,20.5279755740932,20.5279755740932,1.2081853814801,0.0,1.0
2023-02-28,24.7811,24.7811,24.7811,24.7811,1,20.5110079792901,20.5110079792901,20.5110079792901,20.5110079792901,1.2081853814801,0.0,1.0
2023-03-01,24.745,24.745,24.745,24.745,1,20.4811284586856,20.4811284586856,20.4811284586856,20.4811284586856,1.2081853814801,0.0,1.0
2023-03-02,24.7307,24.7307,24.7307,24.7307,2,20.469292526701,20.469292526701,20.469292526701,20.469292526701,2.4163707629602,0.0,1.0
2023-03-03,24.9183,24.9183,24.9183,24.9183,31,20.6245667113383,20.6245667113383,20.6245667113383,20.6245667113383,37.453746825883,0.0,1.0
2023-03-06,24.955,24.955,24.955,24.955,31,20.6549428444736,20.6549428444736,20.6549428444736,20.6549428444736,37.4537468258831,0.0,1.0
2023-03-07,24.85,24.85,24.85,24.85,0,20.5680356515796,20.5680356515796,20.5680356515796,20.5680356515796,0,0.0,1.0
2023-03-08,24.7602,24.7602,24.7602,24.7602,0,20.4937093094665,20.4937093094665,20.4937093094665,20.4937093094665,0,0.0,1.0
2023-03-09,24.685,24.7917,24.685,24.7917,101,20.4314672056033,20.5197814673347,20.4314672056033,20.5197814673347,122.02672352949,0.0,1.0
2023-03-10,24.6325,24.6325,24.6325,24.6325,8,20.3880136091563,20.3880136091563,20.3880136091563,20.3880136091563,9.66548305184081,0.0,1.0
2023-03-13,24.5807,24.5807,24.5807,24.5807,8,20.3451393939953,20.3451393939953,20.3451393939953,20.3451393939953,9.66548305184079,0.0,1.0
2023-03-14,24.736,24.736,24.736,24.736,0,20.4736792707233,20.4736792707233,20.4736792707233,20.4736792707233,0,0.0,1.0
2023-03-15,24.576,24.6,24.576,24.6,100,20.3412492625039,20.3611137637368,20.3412492625039,20.3611137637368,120.81853814801,0.0,1.0
2023-03-16,24.7261,24.7261,24.7261,24.7261,100,20.4654851639647,20.4654851639647,20.4654851639647,20.4654851639647,120.81853814801,0.0,1.0
2023-03-17,24.6705,24.6705,24.6705,24.6705,0,20.4194657361085,20.4194657361085,20.4194657361085,20.4194657361085,0,0.0,1.0
2023-03-20,24.5085,24.53,24.48,24.53,400,20.4136057082447,20.4315134758653,20.3898675046548,20.4315134758653,480.23853013094,0.15492,1.0
2023-03-21,24.6525,24.6525,24.6525,24.6525,400,20.5335461053309,20.5335461053309,20.5335461053309,20.5335461053309,480.23853013094,0.0,1.0
2023-03-22,24.6776,24.6776,24.6776,24.6776,1,20.5544523828786,20.5544523828786,20.5544523828786,20.5544523828786,1.20059632532735,0.0,1.0
2023-03-23,24.7518,24.7518,24.7518,24.7518,1,20.616255004155,20.616255004155,20.616255004155,20.616255004155,1.20059632532735,0.0,1.0
2023-03-24,24.6862,24.6862,24.6862,24.6862,0,20.5616154899268,20.5616154899268,20.5616154899268,20.5616154899268,0,0.0,1.0
2023-03-27,24.6733,24.6733,24.6733,24.6733,1,20.5508708293545,20.5508708293545,20.5508708293545,20.5508708293545,1.20059632532735,0.0,1.0
2023-03-28,24.665,24.665,24.665,24.665,2,20.5439575981336,20.5439575981336,20.5439575981336,20.5439575981336,2.40119265065469,0.0,1.0
2023-03-29,24.785,24.785,24.785,24.785,2,20.6439079290387,20.6439079290387,20.6439079290387,20.6439079290387,2.4011926506547,0.0,1.0
2023-03-30,24.88,24.88,24.88,24.88,0,20.7230352743387,20.7230352743387,20.7230352743387,20.7230352743387,0,0.0,1.0
2023-03-31,25.1111,25.1111,25.1111,25.1111,0,20.9155229532735,20.9155229532735,20.9155229532735,20.9155229532735,0,0.0,1.0
2023-04-03,25.18,25.18,25.18,25.18,0,20.9729111016016,20.9729111016016,20.9729111016016,20.9729111016016,0,0.0,1.0
2023-04-04,25.1379,25.1379,25.1379,25.1379,0,20.9378451938424,20.9378451938424,20.9378451938424,20.9378451938424,0,0.0,1.0
2023-04-05,25.077,25.077,25.077,25.077,0,20.887120400908,20.887120400908,20.887120400908,20.887120400908,0,0.0,1.0
2023-04-06,25.1154,25.1154,25.1154,25.1154,0,20.9191045067976,20.9191045067976,20.9191045067976,20.9191045067976,0,0.0,1.0
2023-04-10,25.0828,25.0828,25.0828,25.0828,1,20.8919513335684,20.8919513335684,20.8919513335684,20.8919513335684,1.20059632532735,0.0,1.0
2023-04-11,25.135,25.135,25.1167,25.12,280,20.9354297275122,20.9354297275122,20.9201873020491,20.922935936149,336.166971091656,0.0,1.0
2023-04-12,25.1702,25.1702,25.1702,25.1702,30,20.9647484912443,20.9647484912443,20.9647484912443,20.9647484912443,36.0178897598205,0.0,1.0
2023-04-13,25.27,25.27,25.27,25.27,30,21.0478738497805,21.0478738497805,21.0478738497805,21.0478738497805,36.0178897598204,0.0,1.0
2023-04-14,25.255,25.255,25.255,25.255,1,21.0353800584173,21.0353800584173,21.0353800584173,21.0353800584173,1.20059632532735,0.0,1.0
2023-04-17,25.195,25.23,25.195,25.23,108,20.9854048929647,21.0145570728121,20.9854048929647,21.0145570728121,129.664403135354,0.0,1.0
2023-04-18,25.1972,25.1972,25.1972,25.1972,108,20.987237315698,20.987237315698,20.987237315698,20.987237315698,129.664403135353,0.0,1.0
2023-04-19,25.115,25.115,25.115,25.115,0,20.918771339028,20.918771339028,20.918771339028,20.918771339028,0,0.0,1.0
2023-04-20,25.0702,25.0702,25.0702,25.0702,100,20.8814565488234,20.8814565488234,20.8814565488234,20.8814565488234,120.059632532735,0.0,1.0
2023-04-21,25.1218,25.1218,25.1218,25.1218,100,20.9244351911126,20.9244351911126,20.9244351911126,20.9244351911126,120.059632532735,0.0,1.0
2023-04-24,25.02,25.02,25.02,25.02,0,20.9699958836169,20.9699958836169,20.9699958836169,20.9699958836169,0,0.1565,1.0
2023-04-25,25.0051,25.0051,25.0051,25.0051,31,20.9575077565719,20.9575077565719,20.9575077565719,20.9575077565719,36.9871317240441,0.0,1.0
2023-04-26,24.9376,24.9376,24.9376,24.9376,28,20.90093402667,20.90093402667,20.90093402667,20.90093402667,33.4077318797818,0.0,1.0
2023-04-27,25.021,25.021,25.021,25.021,1,20.9708340129487,20.9708340129487,20.9708340129487,20.9708340129487,1.19313328142078,0.0,1.0
2023-04-28,25.0996,25.0996,25.0996,25.0996,64,21.0367109784344,21.0367109784344,21.0367109784344,21.0367109784344,76.36053001093,0.0,1.0
2023-05-01,25.005,25.07,25.005,25.07,1029,20.9574239436387,21.0119023502108,20.9574239436387,21.0119023502108,1227.73414658198,0.0,1.0
2023-05-02,24.9657,24.9657,24.9657,24.9657,2,20.9244854608958,20.9244854608958,20.9244854608958,20.9244854608958,2.38626656284156,0.0,1.0
2023-05-03,24.9744,24.9744,24.9744,24.9744,1,20.9317771860832,20.9317771860832,20.9317771860832,20.9317771860832,1.19313328142078,0.0,1.0
2023-05-04,24.865,24.865,24.865,24.865,2,20.8400858371756,20.8400858371756,20.8400858371756,20.8400858371756,2.38626656284156,0.0,1.0
2023-05-05,24.9681,24.9681,24.9681,24.9681,2,20.9264969712923,20.9264969712923,20.9264969712923,20.9264969712923,2.38626656284156,0.0,1.0
2023-05-08,24.915,24.915,24.915,24.915,0,20.8819923037695,20.8819923037695,20.8819923037695,20.8819923037695,0,0.0,1.0
2023-05-09,24.8702,24.8702,24.8702,24.8702,0,20.8444441097014,20.8444441097014,20.8444441097014,20.8444441097014,0,0.0,1.0
2023-05-10,24.99,24.99,24.99,24.99,0,20.9448520036605,20.9448520036605,20.9448520036605,20.9448520036605,0,0.0,1.0
2023-05-11,24.96,24.96,24.96,24.96,0,20.9197081237041,20.9197081237041,20.9197081237041,20.9197081237041,0,0.0,1.0
2023-05-12,24.9043,24.9043,24.9043,24.9043,0,20.8730243199184,20.8730243199184,20.8730243199184,20.8730243199184,0,0.0,1.0
2023-05-15,24.905,24.905,24.905,24.905,0,20.8736110104508,20.8736110104508,20.8736110104508,20.8736110104508,0,0.0,1.0
2023-05-16,24.8101,24.8101,24.8101,24.8101,0,20.7940725368554,20.7940725368554,20.7940725368554,20.7940725368554,0,0.0,1.0
2023-05-17,24.828,24.828,24.79,24.79,500,20.8090750518961,20.8090750518961,20.7772261372847,20.7772261372847,596.566640710388,0.0,1.0
2023-05-18,24.8165,24.8165,24.8165,24.8165,10,20.7994365645794,20.7994365645794,20.7994365645794,20.7994365645794,11.9313328142078,0.0,1.0
2023-05-19,24.815,24.815,24.815,24.815,6,20.7981793705816,20.7981793705816,20.7981793705816,20.7981793705816,7.15879968852468,0.0,1.0
2023-05-22,24.73,24.73,24.73,24.73,0,20.8557085679218,20.8557085679218,20.8557085679218,20.8557085679218,0,0.15364,1.0
2023-05-23,24.67,24.6722,24.67,24.6722,801,20.8051083853874,20.8069637254137,20.8051083853874,20.8069637254137,949.798945237845,0.0,1.0
2023-05-24,24.5482,24.5482,24.5482,24.5482,11,20.7023900148426,20.7023900148426,20.7023900148426,20.7023900148426,13.0434312080104,0.0,1.0
2023-05-25,24.53,24.53,24.53,24.53,11,20.6870412928072,20.6870412928072,20.6870412928072,20.6870412928072,13.0434312080103,0.0,1.0
2023-05-26,24.6145,24.6145,24.6145,24.6145,1,20.7583032165431,20.7583032165431,20.7583032165431,20.7583032165431,1.18576647345549,0.0,1.0
2023-05-30,24.6834,24.6834,24.6834,24.6834,29,20.8164090928201,20.8164090928201,20.8164090928201,20.8164090928201,34.3872277302091,0.0,1.0
2023-05-31,24.6411,24.6411,24.6227,24.63,1202,20.7807359641334,20.7807359641334,20.7652185748228,20.7713749303645,1425.29130109349,0.0,1.0
2023-06-01,24.7498,24.7498,24.7498,24.7498,10,20.8724066281582,20.8724066281582,20.8724066281582,20.8724066281582,11.8576647345548,0.0,1.0
2023-06-02,24.8591,24.8591,24.8591,24.8591,10,20.9645832940083,20.9645832940083,20.9645832940083,20.9645832940083,11.8576647345549,0.0,1.0
2023-06-05,24.855,24.855,24.855,24.855,1,20.9611256148684,20.9611256148684,20.9611256148684,20.9611256148684,1.18576647345549,0.0,1.0
2023-06-06,24.885,24.885,24.86,24.86,100,20.9864257061356,20.9864257061356,20.9653422967463,20.9653422967463,118.576647345549,0.0,1.0
2023-06-07,24.855,24.855,24.855,24.855,100,20.9611256148684,20.9611256148684,20.9611256148684,20.9611256148684,118.576647345549,0.0,1.0
2023-06-08,24.915,24.915,24.915,24.915,0,21.0117257974028,21.0117257974028,21.0117257974028,21.0117257974028,0,0.0,1.0
2023-06-09,24.9321,24.9321,24.93,24.93,100,21.0261468494251,21.0261468494251,21.0243758430364,21.0243758430364,118.576647345549,0.0,1.0
2023-06-12,24.955,24.955,24.955,24.955,0,21.0454592524258,21.0454592524258,21.0454592524258,21.0454592524258,0,0.0,1.0
2023-06-13,24.9652,24.9652,24.9652,24.9652,0,21.0540612834566,21.0540612834566,21.0540612834566,21.0540612834566,0,0.0,1.0
2023-06-14,24.95,24.95,24.95,24.95,1,21.0412425705479,21.0412425705479,21.0412425705479,21.0412425705479,1.18576647345548,0.0,1.0
2023-06-15,25.0733,25.0918,25.07,25.07,499,21.145225945656,21.1608276686041,21.1424429356167,21.1424429356167,591.697470254288,0.0,1.0
2023-06-16,25.04,25.04,25.04,25.04,4,21.1171428443495,21.1171428443495,21.1171428443495,21.1171428443495,4.74306589382193,0.0,1.0
2023-06-20,24.84,24.84,24.84,24.84,58,21.0790071734461,21.0790071734461,21.0790071734461,21.0790071734461,68.3485701269138,0.15478,1.0
2023-06-21,24.775,24.775,24.775,24.775,58,21.0238487408263,21.0238487408263,21.0238487408263,21.0238487408263,68.3485701269141,0.0,1.0
2023-06-22,24.7339,24.7339,24.7339,24.7339,62,20.9889716395852,20.9889716395852,20.9889716395852,20.9889716395852,73.0622646184254,0.0,1.0
2023-06-23,24.6586,24.6586,24.6586,24.6586,62,20.9250727168735,20.9250727168735,20.9250727168735,20.9250727168735,73.0622646184251,0.0,1.0
2023-06-26,24.67,24.68,24.67,24.68,230,20.9347466573637,20.9432325700744,20.9347466573637,20.9432325700744,271.0374332619,0.0,1.0
2023-06-27,24.755,24.755,24.7,24.7,100,21.0068769154049,21.0068769154049,20.9602043954959,20.9602043954959,117.842362287783,0.0,1.0
2023-06-28,24.8092,24.8092,24.8092,24.8092,80,21.052870562297,21.052870562297,21.052870562297,21.052870562297,94.2738898302262,0.0,1.0
2023-06-29,24.7866,24.789,24.7827,24.789,322,21.0336923995708,21.0357290186213,21.0303828936136,21.0357290186213,379.45240656666,0.0,1.0
2023-06-30,24.9025,24.9025,24.9025,24.9025,322,21.1320441278881,21.1320441278881,21.1320441278881,21.1320441278881,379.45240656666,0.0,1.0
2023-07-03,24.925,24.925,24.9243,24.9243,271,21.1511374314872,21.1511374314872,21.1505434175975,21.1505434175975,319.352801799892,0.0,1.0
2023-07-05,24.825,24.825,24.825,24.825,271,21.06627830438,21.06627830438,21.06627830438,21.06627830438,319.352801799891,0.0,1.0
2023-07-06,24.685,24.685,24.685,24.685,14,20.9474755264298,20.9474755264298,20.9474755264298,20.9474755264298,16.4979307202896,0.0,1.0
2023-07-07,24.745,24.745,24.745,24.745,1,20.9983910026941,20.9983910026941,20.9983910026941,20.9983910026941,1.17842362287783,0.0,1.0
2023-07-10,24.7852,24.7852,24.7852,24.7852,79,21.0325043717913,21.0325043717913,21.0325043717913,21.0325043717913,93.0954662073482,0.0,1.0
2023-07-11,24.875,24.875,24.875,24.875,79,21.1087078679336,21.1087078679336,21.1087078679336,21.1087078679336,93.0954662073483,0.0,1.0
2023-07-12,25.09,25.09,25.09,25.09,100,21.2911549912142,21.2911549912142,21.2911549912142,21.2911549912142,117.842362287783,0.0,1.0
2023-07-13,25.23,25.23,25.23,25.23,100,21.4099577691644,21.4099577691644,21.4099577691644,21.4099577691644,117.842362287783,0.0,1.0
2023-07-14,25.13,25.13,25.13,25.13,141,21.3250986420571,21.3250986420571,21.3250986420571,21.3250986420571,166.157730825774,0.0,1.0
2023-07-17,25.12,25.12,25.0774,25.09,900,21.3166127293464,21.3166127293464,21.2804627411987,21.2911549912142,1060.58126059004,0.0,1.0
2023-07-18,25.185,25.185,25.185,25.185,900,21.3717711619661,21.3717711619661,21.3717711619661,21.3717711619661,1060.58126059005,0.0,1.0
2023-07-19,25.19,25.19,25.19,25.19,0,21.3760141183215,21.3760141183215,21.3760141183215,21.3760141183215,0,0.0,1.0
2023-07-20,25.085,25.085,25.085,25.085,2,21.2869120348589,21.2869120348589,21.2869120348589,21.2869120348589,2.35684724575565,0.0,1.0
2023-07-21,25.135,25.135,25.135,25.135,2,21.3293415984125,21.3293415984125,21.3293415984125,21.3293415984125,2.35684724575565,0.0,1.0
2023-07-24,24.985,24.985,24.985,24.985,0,21.3313951892885,21.3313951892885,21.3313951892885,21.3313951892885,0,0.15242,1.0
2023-07-25,24.97,24.97,24.97,24.97,100,21.3185886682623,21.3185886682623,21.3185886682623,21.3185886682623,117.12782862204,0.0,1.0
2023-07-26,25.0,25.02,25.0,25.02,201,21.3442017103147,21.3612770716829,21.3442017103147,21.3612770716829,235.426935530301,0.0,1.0
2023-07-27,24.895,24.895,24.895,24.895,201,21.2545560631314,21.2545560631314,21.2545560631314,21.2545560631314,235.426935530301,0.0,1.0
2023-07-28,24.995,24.995,24.99,24.99,1005,21.3399328699726,21.3399328699726,21.3356640296306,21.3356640296306,1177.13467765151,0.0,1.0
2023-07-31,25.0314,25.0314,25.0314,25.0314,28,21.3710100276628,21.3710100276628,21.3710100276628,21.3710100276628,32.7957920141714,0.0,1.0
2023-08-01,24.9713,25.0037,24.9713,25.0037,519,21.3196985667512,21.3473606521678,21.3196985667512,21.3473606521678,607.893430548391,0.0,1.0
2023-08-02,24.882,24.882,24.88,24.88,210,21.243457078242,21.243457078242,21.2417495421052,21.2417495421052,245.968440106285,0.0,1.0
2023-08-03,24.85,24.8893,24.85,24.8893,698,21.2161365000528,21.2496895851414,21.2161365000528,21.2496895851414,817.552243781842,0.0,1.0
2023-08-04,24.9594,24.99,24.9594,24.99,100,21.3095387267371,21.3356640296306,21.3095387267371,21.3356640296306,117.127828622041,0.0,1.0
2023-08-07,24.975,24.975,24.975,24.975,12,21.3228575086044,21.3228575086044,21.3228575086044,21.3228575086044,14.0553394346448,0.0,1.0
2023-08-08,24.9728,24.9728,24.9728,24.9728,12,21.3209792188539,21.3209792188539,21.3209792188539,21.3209792188539,14.0553394346448,0.0,1.0
2023-08-09,24.99,24.99,24.98,24.98,101,21.3356640296306,21.3356640296306,21.3271263489464,21.3271263489464,118.299106908261,0.0,1.0
2023-08-10,24.9884,25.075,24.9884,25.075,302,21.3342980007211,21.4082343154456,21.3342980007211,21.4082343154456,353.726042438562,0.0,1.0
2023-08-11,24.955,24.955,24.955,24.955,56,21.3057821472361,21.3057821472361,21.3057821472361,21.3057821472361,65.5915840283427,0.0,1.0
2023-08-14,24.9565,24.9565,24.9565,24.9565,1,21.3070627993387,21.3070627993387,21.3070627993387,21.3070627993387,1.17127828622041,0.0,1.0
2023-08-15,24.8931,24.8931,24.8931,24.8931,2,21.2529339038014,21.2529339038014,21.2529339038014,21.2529339038014,2.34255657244081,0.0,1.0
2023-08-16,24.835,24.835,24.835,24.835,2,21.2033299790266,21.2033299790266,21.2033299790266,21.2033299790266,2.34255657244081,0.0,1.0
2023-08-17,24.7602,24.7602,24.7602,24.7602,1,21.1394681275093,21.1394681275093,21.1394681275093,21.1394681275093,1.17127828622041,0.0,1.0
2023-08-18,24.77,24.77,24.74,24.74,204,21.1478350545798,21.1478350545798,21.1222220125274,21.1222220125274,238.940770388962,0.0,1.0
2023-08-21,24.6,24.6,24.59,24.59,201,21.1323391641381,21.1323391641381,21.1237487823641,21.1237487823641,233.982616008315,0.15185,1.0
2023-08-22,24.58,24.58,24.58,24.58,1,21.11515840059,21.11515840059,21.11515840059,21.11515840059,1.16409261695679,0.0,1.0
2023-08-23,24.735,24.735,24.7334,24.7334,671,21.2483093180876,21.2483093180876,21.2469348570038,21.2469348570038,781.106145978008,0.0,1.0
2023-08-24,24.6828,24.6828,24.6828,24.6828,671,21.2034675252272,21.2034675252272,21.2034675252272,21.2034675252272,781.106145978005,0.0,1.0
2023-08-25,24.735,24.735,24.735,24.735,42,21.2483093180876,21.2483093180876,21.2483093180876,21.2483093180876,48.8918899121853,0.0,1.0
2023-08-28,24.8,24.8,24.76,24.76,129,21.3041467996189,21.3041467996189,21.2697852725227,21.2697852725227,150.167947587426,0.0,1.0
2023-08-29,24.8826,24.8826,24.8826,24.8826,6,21.3751033530725,21.3751033530725,21.3751033530725,21.3751033530725,6.98455570174073,0.0,1.0
2023-08-30,24.92,24.925,24.92,24.925,100,21.4072313809074,21.4115265717944,21.4072313809074,21.4115265717944,116.409261695679,0.0,1.0
2023-08-31,24.9082,24.9082,24.9082,24.9082,1,21.397094730414,21.397094730414,21.397094730414,21.397094730414,1.16409261695679,0.0,1.0
2023-09-01,24.915,24.915,24.915,24.915,2,21.4029361900204,21.4029361900204,21.4029361900204,21.4029361900204,2.32818523391358,0.0,1.0
2023-09-05,24.84,24.84,24.84,24.84,0,21.3385083267151,21.3385083267151,21.3385083267151,21.3385083267151,0,0.0,1.0
2023-09-06,24.805,24.805,24.805,24.805,3,21.3084419905059,21.3084419905059,21.3084419905059,21.3084419905059,3.49227785087037,0.0,1.0
2023-09-07,24.87,24.87,24.8178,24.8178,887,21.3642794720372,21.3642794720372,21.3194376791767,21.3194376791767,1032.55015124067,0.0,1.0
2023-09-08,24.89,24.89,24.89,24.89,2,21.3814602355853,21.3814602355853,21.3814602355853,21.3814602355853,2.32818523391358,0.0,1.0
2023-09-11,24.9,24.9,24.9,24.9,0,21.3900506173593,21.3900506173593,21.3900506173593,21.3900506173593,0,0.0,1.0
2023-09-12,24.87,24.87,24.87,24.87,3,21.3642794720372,21.3642794720372,21.3642794720372,21.3642794720372,3.49227785087037,0.0,1.0
2023-09-13,24.9,24.9,24.9,24.9,297,21.3900506173593,21.3900506173593,21.3900506173593,21.3900506173593,345.735507236167,0.0,1.0
2023-09-14,24.935,24.935,24.935,24.935,3,21.4201169535684,21.4201169535684,21.4201169535684,21.4201169535684,3.49227785087038,0.0,1.0
2023-09-15,24.895,24.91,24.895,24.9011,1107,21.3857554264723,21.3986409991333,21.3857554264723,21.3909955593544,1288.65052697117,0.0,1.0
2023-09-18,24.74,24.74,24.74,24.74,9,21.3773712138608,21.3773712138608,21.3773712138608,21.3773712138608,10.4156866516698,0.14524,1.0
2023-09-19,24.7,24.7,24.7,24.7,4,21.3428079621003,21.3428079621003,21.3428079621003,21.3428079621003,4.6291940674088,0.0,1.0
2023-09-20,24.705,24.705,24.705,24.705,2,21.3471283685704,21.3471283685704,21.3471283685704,21.3471283685704,2.3145970337044,0.0,1.0
2023-09-21,24.58,24.65,24.58,24.65,323,21.2391182068189,21.2996038973997,21.2391182068189,21.2996038973997,373.80742094326,0.0,1.0
2023-09-22,24.615,24.615,24.615,24.615,2,21.2693610521093,21.2693610521093,21.2693610521093,21.2693610521093,2.3145970337044,0.0,1.0
2023-09-25,24.57,24.57,24.57,24.57,142,21.2304773938787,21.2304773938787,21.2304773938787,21.2304773938787,164.336389393013,0.0,1.0
2023-09-26,24.4832,24.4832,24.4832,24.4832,4,21.1554751375585,21.1554751375585,21.1554751375585,21.1554751375585,4.62919406740879,0.0,1.0
2023-09-27,24.43,24.43,24.43,24.43,4,21.109506012717,21.109506012717,21.109506012717,21.109506012717,4.6291940674088,0.0,1.0
2023-09-28,24.495,24.495,24.495,24.495,8,21.1656712968278,21.1656712968278,21.1656712968278,21.1656712968278,9.2583881348176,0.0,1.0
2023-09-29,24.5074,24.5074,24.5074,24.5074,2,21.1763859048736,21.1763859048736,21.1763859048736,21.1763859048736,2.3145970337044,0.0,1.0
2023-10-02,24.36,24.36,24.36,24.36,2,21.0490203221362,21.0490203221362,21.0490203221362,21.0490203221362,2.3145970337044,0.0,1.0
2023-10-03,24.2,24.2,24.2,24.2,201,20.9107673150942,20.9107673150942,20.9107673150942,20.9107673150942,232.617001887292,0.0,1.0
2023-10-04,24.23,24.23,24.23,24.23,102,20.9366897539146,20.9366897539146,20.9366897539146,20.9366897539146,118.044448718924,0.0,1.0
2023-10-05,24.26,24.26,24.26,24.26,102,20.962612192735,20.962612192735,20.962612192735,20.962612192735,118.044448718924,0.0,1.0
2023-10-06,24.26,24.26,24.26,24.26,102,20.962612192735,20.962612192735,20.962612192735,20.962612192735,118.044448718924,0.0,1.0
2023-10-09,24.34,24.34,24.34,24.34,0,21.031738696256,21.031738696256,21.031738696256,21.031738696256,0,0.0,1.0
2023-10-10,24.44,24.44,24.44,24.44,1,21.1181468256572,21.1181468256572,21.1181468256572,21.1181468256572,1.1572985168522,0.0,1.0
2023-10-11,24.47,24.4703,24.47,24.4703,304,21.1440692644775,21.1443284888657,21.1440692644775,21.1443284888657,351.818749123069,0.0,1.0
2023-10-12,24.34,24.34,24.34,24.34,8,21.031738696256,21.031738696256,21.031738696256,21.031738696256,9.25838813481757,0.0,1.0
2023-10-13,24.34,24.34,24.34,24.34,3,21.031738696256,21.031738696256,21.031738696256,21.031738696256,3.47189555055659,0.0,1.0
2023-10-16,24.34,24.34,24.34,24.34,1,21.031738696256,21.031738696256,21.031738696256,21.031738696256,1.1572985168522,0.0,1.0
2023-10-17,24.23,24.23,24.23,24.23,15,20.9366897539146,20.9366897539146,20.9366897539146,20.9366897539146,17.359477752783,0.0,1.0
2023-10-18,24.12,24.1504,24.12,24.1504,1144,20.8416408115733,20.8679088829112,20.8416408115733,20.8679088829112,1323.94950327891,0.0,1.0
2023-10-19,24.1,24.1,24.1,24.1,26,20.824359185693,20.824359185693,20.824359185693,20.824359185693,30.0897614381572,0.0,1.0
2023-10-20,24.065,24.065,24.065,24.065,26,20.7941163404026,20.7941163404026,20.7941163404026,20.7941163404026,30.0897614381572,0.0,1.0
2023-10-23,23.97,23.97,23.97,23.97,7,20.851923378972,20.851923378972,20.851923378972,20.851923378972,8.04673971558935,0.1619,1.0
2023-10-24,24.06,24.06,24.0578,24.0578,207,20.9302159573662,20.9302159573662,20.9283021387832,20.9283021387832,237.953588732427,0.0,1.0
2023-10-25,24.0,24.0,24.0,24.0,1,20.8780209051034,20.8780209051034,20.8780209051034,20.8780209051034,1.14953424508419,0.0,1.0
2023-10-26,24.025,24.049,24.025,24.04,3026,20.8997688435462,20.9206468644513,20.8997688435462,20.9128176066119,3478.49062562476,0.0,1.0
2023-10-27,24.035,24.035,24.035,24.035,26,20.9084680189233,20.9084680189233,20.9084680189233,20.9084680189233,29.887890372189,0.0,1.0
2023-10-30,24.06,24.06,24.06,24.06,32,20.9302159573662,20.9302159573662,20.9302159573662,20.9302159573662,36.785095842694,0.0,1.0
2023-10-31,24.18,24.18,24.18,24.18,35,21.0346060618917,21.0346060618917,21.0346060618917,21.0346060618917,40.2336985779466,0.0,1.0
2023-11-01,24.29,24.29,24.23,24.23,3601,21.1302969910401,21.1302969910401,21.0781019387773,21.0781019387773,4139.47281654817,0.0,1.0
2023-11-02,24.5645,24.5645,24.5645,24.5645,3601,21.3690893551422,21.3690893551422,21.3690893551422,21.3690893551422,4139.47281654817,0.0,1.0
2023-11-03,24.71,24.71,24.71,24.71,0,21.4956623568794,21.4956623568794,21.4956623568794,21.4956623568794,0,0.0,1.0
2023-11-06,24.63,24.6724,24.63,24.6724,121,21.4260689538624,21.4629534574614,21.4260689538624,21.4629534574614,139.093643655187,0.0,1.0
2023-11-07,24.585,24.585,24.585,24.585,1,21.3869226646653,21.3869226646653,21.3869226646653,21.3869226646653,1.14953424508419,0.0,1.0
2023-11-08,24.59,24.59,24.59,24.59,2,21.3912722523539,21.3912722523539,21.3912722523539,21.3912722523539,2.29906849016838,0.0,1.0
2023-11-09,24.51,24.5501,24.5,24.55,7316,21.3216788493368,21.3565625425991,21.3129796739597,21.3564755508453,8409.99253703596,0.0,1.0
2023-11-10,24.521,24.521,24.521,24.521,101,21.3312479422517,21.3312479422517,21.3312479422517,21.3312479422517,116.102958753503,0.0,1.0
2023-11-13,24.56,24.56,24.56,24.56,10,21.3651747262225,21.3651747262225,21.3651747262225,21.3651747262225,11.4953424508419,0.0,1.0
2023-11-14,24.775,24.775,24.775,24.775,115,21.5522069968307,21.5522069968307,21.5522069968307,21.5522069968307,132.196438184682,0.0,1.0
2023-11-15,24.735,24.735,24.735,24.735,115,21.5174102953222,21.5174102953222,21.5174102953222,21.5174102953222,132.196438184682,0.0,1.0
2023-11-16,24.715,24.715,24.715,24.715,1,21.5000119445679,21.5000119445679,21.5000119445679,21.5000119445679,1.14953424508419,0.0,1.0
2023-11-17,24.75,24.75,24.75,24.75,102,21.5304590583879,21.5304590583879,21.5304590583879,21.5304590583879,117.252492998587,0.0,1.0
2023-11-20,24.65,24.65,24.65,24.65,100,21.5708841263654,21.5708841263654,21.5708841263654,21.5708841263654,114.274407370587,0.14647,1.0
2023-11-21,24.68,24.68,24.64,24.64,101,21.5971367236794,21.5971367236794,21.562133260594,21.562133260594,115.417151444293,0.0,1.0
2023-11-22,24.725,24.725,24.725,24.725,2,21.6365156196505,21.6365156196505,21.6365156196505,21.6365156196505,2.28548814741173,0.0,1.0
2023-11-24,24.725,24.725,24.725,24.725,2,21.6365156196505,21.6365156196505,21.6365156196505,21.6365156196505,2.28548814741173,0.0,1.0
2023-11-27,24.75,24.75,24.75,24.75,33,21.6583927840788,21.6583927840788,21.6583927840788,21.6583927840788,37.7105544322937,0.0,1.0
2023-11-28,24.815,24.815,24.815,24.815,4,21.7152734115926,21.7152734115926,21.7152734115926,21.7152734115926,4.57097629482346,0.0,1.0
2023-11-29,24.93,24.93,24.93,24.93,4,21.815908367963,21.815908367963,21.815908367963,21.815908367963,4.57097629482348,0.0,1.0
2023-11-30,24.9,24.9,24.9,24.9,1,21.789655770649,21.789655770649,21.789655770649,21.789655770649,1.14274407370587,0.0,1.0
2023-12-01,25.005,25.005,25.005,25.005,6,21.8815398612481,21.8815398612481,21.8815398612481,21.8815398612481,6.85646444223521,0.0,1.0
2023-12-04,25.0,25.0,25.0,25.0,0,21.8771644283625,21.8771644283625,21.8771644283625,21.8771644283625,0,0.0,1.0
2023-12-05,25.035,25.035,25.0268,25.0268,153,21.9077924585622,21.9077924585622,21.9006167486297,21.9006167486297,174.839843276997,0.0,1.0
2023-12-06,25.075,25.08,25.075,25.08,342,21.9427959216475,21.9471713545332,21.9427959216475,21.9471713545332,390.818473207407,0.0,1.0
2023-12-07,25.11,25.11,25.11,25.11,1,21.9734239518473,21.9734239518473,21.9734239518473,21.9734239518473,1.14274407370586,0.0,1.0
2023-12-08,25.06,25.06,25.06,25.06,1,21.9296696229905,21.9296696229905,21.9296696229905,21.9296696229905,1.14274407370587,0.0,1.0
2023-12-11,25.045,25.045,25.045,25.045,1,21.9165433243335,21.9165433243335,21.9165433243335,21.9165433243335,1.14274407370587,0.0,1.0
2023-12-12,25.0843,25.0843,25.0843,25.0843,10,21.9509342268149,21.9509342268149,21.9509342268149,21.9509342268149,11.4274407370587,0.0,1.0
2023-12-13,25.2548,25.2548,25.2548,25.2548,1,22.1001364882163,22.1001364882163,22.1001364882163,22.1001364882163,1.14274407370587,0.0,1.0
2023-12-14,25.55,25.55,25.5332,25.5332,482,22.3584620457864,22.3584620457864,22.3437605912906,22.3437605912906,550.802643526229,0.0,1.0
2023-12-15,25.474,25.474,25.474,25.474,1,22.2919554659242,22.2919554659242,22.2919554659242,22.2919554659242,1.14274407370587,0.0,1.0
2023-12-18,25.265,25.265,25.265,25.265,6,22.2870112267634,22.2870112267634,22.2870112267634,22.2870112267634,6.80171955124978,0.20335,1.0
2023-12-19,25.33,25.33,25.33,25.33,65,22.3443496684709,22.3443496684709,22.3443496684709,22.3443496684709,73.6852951385392,0.0,1.0
2023-12-20,25.37,25.37,25.37,25.37,1,22.3796348633678,22.3796348633678,22.3796348633678,22.3796348633678,1.1336199252083,0.0,1.0
2023-12-21,25.445,25.445,25.445,25.445,1,22.4457946037995,22.4457946037995,22.4457946037995,22.4457946037995,1.1336199252083,0.0,1.0
2023-12-22,25.435,25.435,25.435,25.435,0,22.4369733050753,22.4369733050753,22.4369733050753,22.4369733050753,0,0.0,1.0
2023-12-26,25.465,25.465,25.465,25.465,38,22.463437201248,22.463437201248,22.463437201248,22.463437201248,43.0775571579152,0.0,1.0
2023-12-27,25.5643,25.5643,25.5643,25.5643,48,22.5510326975796,22.5510326975796,22.5510326975796,22.5510326975796,54.4137564099982,0.0,1.0
2023-12-28,25.5219,25.5219,25.5219,25.5219,25,22.5136303909888,22.5136303909888,22.5136303909888,22.5136303909888,28.3404981302075,0.0,1.0
2023-12-29,25.5066,25.5066,25.5066,25.5066,37,22.5001338039408,22.5001338039408,22.5001338039408,22.5001338039408,41.9439372327069,0.0,1.0
2024-01-02,25.385,25.385,25.385,25.385,12,22.3928668114541,22.3928668114541,22.3928668114541,22.3928668114541,13.6034391024996,0.0,1.0
2024-01-03,25.29,25.29,25.29,25.29,12,22.309064473574,22.309064473574,22.309064473574,22.309064473574,13.6034391024995,0.0,1.0
2024-01-04,25.265,25.265,25.265,25.265,2,22.2870112267634,22.2870112267634,22.2870112267634,22.2870112267634,2.26723985041659,0.0,1.0
2024-01-05,25.2253,25.2253,25.2253,25.2253,23,22.2519906708282,22.2519906708282,22.2519906708282,22.2519906708282,26.0732582797908,0.0,1.0
2024-01-08,25.3037,25.3037,25.3037,25.3037,2,22.3211496528262,22.3211496528262,22.3211496528262,22.3211496528262,2.26723985041659,0.0,1.0
2024-01-09,25.325,25.325,25.325,25.325,5,22.3399390191088,22.3399390191088,22.3399390191088,22.3399390191088,5.66809962604148,0.0,1.0
2024-01-10,25.3958,25.3958,25.3958,25.3958,18,22.4023938140763,22.4023938140763,22.4023938140763,22.4023938140763,20.4051586537494,0.0,1.0
2024-01-11,25.47,25.47,25.47,25.47,223,22.4678478506101,22.4678478506101,22.4678478506101,22.4678478506101,252.79724332145,0.0,1.0
2024-01-12,25.505,25.524,25.505,25.51,4816,22.4987223961449,22.5154828637209,22.4987223961449,22.503133045507,5459.51355980315,0.0,1.0
2024-01-16,25.3861,25.3861,25.3861,25.3861,4,22.3938371543138,22.3938371543138,22.3938371543138,22.3938371543138,4.53447970083319,0.0,1.0
2024-01-17,25.29,25.29,25.29,25.29,112,22.309064473574,22.309064473574,22.309064473574,22.309064473574,126.965431623329,0.0,1.0
2024-01-18,25.32,25.32,25.32,25.32,3,22.3355283697467,22.3355283697467,22.3355283697467,22.3355283697467,3.40085977562488,0.0,1.0
2024-01-19,25.3558,25.39,25.34,25.34,1455,22.3671086191794,22.3972774608163,22.3531709671951,22.3531709671951,1649.41699117807,0.0,1.0
2024-01-22,25.2759,25.31,25.26,25.26,2581,22.4255144380325,22.4557689509217,22.4114074950724,22.4114074950724,2909.05691730136,0.14611,1.0
2024-01-23,25.2355,25.28,25.2355,25.2519,896,22.3896703817063,22.4291520774122,22.3896703817063,22.4042209392248,1009.88570240295,0.0,1.0
2024-01-24,25.2501,25.2501,25.2501,25.2501,34,22.4026239268143,22.4026239268143,22.4026239268143,22.4026239268143,38.3215556715405,0.0,1.0
2024-01-25,25.335,25.335,25.335,25.335,11,22.4779496788464,22.4779496788464,22.4779496788464,22.4779496788464,12.398150364322,0.0,1.0
2024-01-26,25.3727,25.3727,25.3727,25.3727,1,22.5113982165568,22.5113982165568,22.5113982165568,22.5113982165568,1.12710457857472,0.0,1.0
2024-01-29,25.4118,25.4118,25.4069,25.4069,2028,22.5460888750309,22.5460888750309,22.5417414523577,22.5417414523577,2285.76808534954,0.0,1.0
2024-01-30,25.3981,25.3981,25.3981,25.3981,1,22.5339338361282,22.5339338361282,22.5339338361282,22.5339338361282,1.12710457857472,0.0,1.0
2024-01-31,25.4361,25.45,25.4361,25.45,1402,22.5676485425737,22.5799810272998,22.5676485425737,22.5799810272998,1580.20061916176,0.0,1.0
2024-02-01,25.52,25.52,25.52,25.52,19,22.6420870654888,22.6420870654888,22.6420870654888,22.6420870654888,21.4149869929198,0.0,1.0
2024-02-02,25.475,25.475,25.475,25.475,3,22.6021617552245,22.6021617552245,22.6021617552245,22.6021617552245,3.38131373572416,0.0,1.0
2024-02-05,25.395,25.395,25.395,25.395,10,22.5311834258656,22.5311834258656,22.5311834258656,22.5311834258656,11.2710457857472,0.0,1.0
2024-02-06,25.4651,25.4651,25.4651,25.4651,3,22.5933781869663,22.5933781869663,22.5933781869663,22.5933781869663,3.38131373572417,0.0,1.0
2024-02-07,25.5146,25.5274,25.5146,25.5274,1002,22.6372960282571,22.6486525609545,22.6372960282571,22.6486525609545,1129.35878773187,0.0,1.0
2024-02-08,25.5052,25.5052,25.505,25.505,250,22.6289560745575,22.6289560745575,22.6287786287341,22.6287786287341,281.77614464368,0.0,1.0
2024-02-09,25.5452,25.5452,25.53,25.53,151,22.6644452392369,22.6644452392369,22.6509593566587,22.6509593566587,170.192791364783,0.0,1.0
2024-02-12,25.535,25.5464,25.535,25.5464,142,22.6553955022436,22.6655099141773,22.6553955022436,22.6655099141773,160.048850157611,0.0,1.0
2024-02-13,25.385,25.385,25.385,25.385,11,22.5223111346957,22.5223111346957,22.5223111346957,22.5223111346957,12.398150364322,0.0,1.0
2024-02-14,25.4351,25.4351,25.4351,25.4351,1,22.5667613134567,22.5667613134567,22.5667613134567,22.5667613134567,1.12710457857472,0.0,1.0
2024-02-15,25.4851,25.4851,25.4851,25.4851,1,22.611122769306,22.611122769306,22.611122769306,22.611122769306,1.12710457857472,0.0,1.0
2024-02-16,25.4648,25.51,25.45,25.47,13486,22.5931120182312,22.633214774319,22.5799810272998,22.5977256096395,15200.1323466587,0.0,1.0
2024-02-20,25.3399,25.37,25.3399,25.34,1777,22.6103242631007,22.6371819365848,22.6103242631007,22.6104134912519,1991.52395056474,0.1443,1.0
2024-02-21,25.317,25.33,25.3,25.33,409,22.5898910164966,22.6014906761409,22.5747222308079,22.6014906761409,458.375518165996,0.0,1.0
2024-02-22,25.3747,25.3747,25.3747,25.3747,916,22.641375659687,22.641375659687,22.641375659687,22.641375659687,1026.5818450857,0.0,1.0
2024-02-23,25.3948,25.3948,25.3,25.3196,6486,22.6593105180601,22.6593105180601,22.5747222308079,22.5922109484254,7269.00638343435,0.0,1.0
2024-02-26,25.3336,25.36,25.3336,25.3502,3529,22.6047028895808,22.6282591214738,22.6047028895808,22.6195147626651,3955.02983767189,0.0,1.0
2024-02-27,25.2976,25.316,25.2976,25.316,213,22.5725807551813,22.5889987349855,22.5725807551813,22.5889987349855,238.713900658575,0.0,1.0
2024-02-28,25.3352,25.3352,25.3352,25.3352,72,22.6061305399986,22.6061305399986,22.6061305399986,22.6061305399986,80.6920227578281,0.0,1.0
2024-02-29,25.3291,25.3291,25.3291,25.3291,44,22.6006876227809,22.6006876227809,22.6006876227809,22.6006876227809,49.3117916853394,0.0,1.0
2024-03-01,25.4221,25.4221,25.32,25.32,812,22.6836698033131,22.6836698033131,22.5925678610299,22.5925678610299,910.026701102173,0.0,1.0
2024-03-04,25.4153,25.4153,25.4153,25.4153,197,22.6776022890376,22.6776022890376,22.6776022890376,22.6776022890376,220.782340045725,0.0,1.0
2024-03-05,25.415,25.415,25.415,25.415,1,22.6773346045843,22.6773346045843,22.6773346045843,22.6773346045843,1.12072253830317,0.0,1.0
2024-03-06,25.4474,25.4474,25.4474,25.4474,2,22.7062445255439,22.7062445255439,22.7062445255439,22.7062445255439,2.24144507660634,0.0,1.0
2024-03-07,25.47,25.47,25.425,25.425,181,22.7264100876947,22.7264100876947,22.6862574196953,22.6862574196953,202.850779432874,0.0,1.0
2024-03-08,25.4851,25.4851,25.4851,25.4851,11,22.7398835385123,22.7398835385123,22.7398835385123,22.7398835385123,12.3279479213349,0.0,1.0
2024-03-11,25.463,25.463,25.463,25.463,85,22.720164117117,22.720164117117,22.720164117117,22.720164117117,95.2614157557696,0.0,1.0
2024-03-12,25.475,25.475,25.475,25.475,85,22.7308714952502,22.7308714952502,22.7308714952502,22.7308714952502,95.2614157557695,0.0,1.0
2024-03-13,25.4976,25.4976,25.4831,25.4831,235,22.7510370574011,22.7510370574011,22.7380989754901,22.7380989754901,263.369796501244,0.0,1.0
2024-03-14,25.43,25.43,25.43,25.43,20,22.6907188272508,22.6907188272508,22.6907188272508,22.6907188272508,22.4144507660634,0.0,1.0
2024-03-15,25.402,25.402,25.385,25.385,173,22.66573494494,22.66573494494,22.6505661592513,22.6505661592513,193.884999126448,0.0,1.0
2024-03-18,25.2925,25.2925,25.2925,25.2925,13,22.6954300736294,22.6954300736294,22.6954300736294,22.6954300736294,14.4876082512332,0.14278,1.0
2024-03-19,25.355,25.355,25.355,25.355,1,22.751512484605,22.751512484605,22.751512484605,22.751512484605,1.11443140394102,0.0,1.0
2024-03-20,25.4276,25.4276,25.37,25.375,275,22.8166578131944,22.8166578131944,22.7649722632392,22.7694588561172,306.46863608378,0.0,1.0
2024-03-21,25.4879,25.4879,25.4879,25.4879,133,22.8707661233037,22.8707661233037,22.8707661233037,22.8707661233037,148.219376724155,0.0,1.0
2024-03-22,25.505,25.505,25.505,25.505,28,22.8861102709466,22.8861102709466,22.8861102709466,22.8861102709466,31.2040793103485,0.0,1.0
2024-03-25,25.475,25.5,25.475,25.4829,765,22.8591907136783,22.8816236780686,22.8591907136783,22.8662795304256,852.540024014879,0.0,1.0
2024-03-26,25.455,25.455,25.455,25.455,9,22.8412443421661,22.8412443421661,22.8412443421661,22.8412443421661,10.0298826354692,0.0,1.0
2024-03-27,25.5051,25.5051,25.5051,25.5051,25,22.8862000028042,22.8862000028042,22.8862000028042,22.8862000028042,27.8607850985254,0.0,1.0
2024-03-28,25.5216,25.5216,25.5216,25.5216,25,22.9010057593017,22.9010057593017,22.9010057593017,22.9010057593017,27.8607850985255,0.0,1.0
2024-04-01,25.447,25.447,25.447,25.447,79,22.8340657935612,22.8340657935612,22.8340657935612,22.8340657935612,88.0400809113405,0.0,1.0
2024-04-02,25.415,25.42,25.36,25.36,994,22.8053515991417,22.8098381920197,22.7559990774831,22.7559990774831,1107.74481551737,0.0,1.0
2024-04-03,25.435,25.435,25.435,25.435,994,22.8232979706539,22.8232979706539,22.8232979706539,22.8232979706539,1107.74481551737,0.0,1.0
2024-04-04,25.4318,25.4318,25.4318,25.4318,19,22.8204265512119,22.8204265512119,22.8204265512119,22.8204265512119,21.1741966748794,0.0,1.0
2024-04-05,25.415,25.415,25.415,25.415,1,22.8053515991417,22.8053515991417,22.8053515991417,22.8053515991417,1.11443140394102,0.0,1.0
2024-04-08,25.425,25.425,25.425,25.425,8,22.8143247848978,22.8143247848978,22.8143247848978,22.8143247848978,8.91545123152814,0.0,1.0
2024-04-09,25.4703,25.4703,25.4703,25.4703,142,22.8549733163729,22.8549733163729,22.8549733163729,22.8549733163729,158.249259359625,0.0,1.0
2024-04-10,25.35,25.35,25.35,25.35,139,22.747025891727,22.747025891727,22.747025891727,22.747025891727,154.905965147801,0.0,1.0
2024-04-11,25.32,25.32,25.32,25.32,101,22.7201063344587,22.7201063344587,22.7201063344587,22.7201063344587,112.557571798043,0.0,1.0
2024-04-12,25.268,25.268,25.268,25.268,101,22.6734457685269,22.6734457685269,22.6734457685269,22.6734457685269,112.557571798043,0.0,1.0
2024-04-15,25.21,25.21,25.21,25.21,151,22.6214012911415,22.6214012911415,22.6214012911415,22.6214012911415,168.279141995094,0.0,1.0
2024-04-16,25.1123,25.12,25.1123,25.12,726,22.5337332663044,22.5406426193366,22.5337332663044,22.5406426193366,809.077199261178,0.0,1.0
2024-04-17,25.1415,25.1415,25.1415,25.1415,726,22.5599349687122,22.5599349687122,22.5599349687122,22.5599349687122,809.077199261179,0.0,1.0
2024-04-18,25.145,25.18,25.14,25.17,1107,22.5630755837268,22.5944817338732,22.5585889908488,22.5855085481171,1233.67556416271,0.0,1.0
2024-04-19,25.165,25.165,25.165,25.165,11,22.581021955239,22.581021955239,22.581021955239,22.581021955239,12.2587454433512,0.0,1.0
2024-04-22,25.0975,25.0975,25.0975,25.0975,63,22.6472620124906,22.6472620124906,22.6472620124906,22.6472620124906,69.8160554299215,0.14132,1.0
2024-04-23,25.205,25.2225,25.1908,25.1908,2676,22.744266920005,22.7600584165771,22.7314532485008,22.7314532485008,2965.52006873762,0.0,1.0
2024-04-24,25.16,25.16,25.16,25.16,56,22.7036602145339,22.7036602145339,22.7036602145339,22.7036602145339,62.0587159377079,0.0,1.0
2024-04-25,25.0741,25.08,25.02,25.08,1688,22.6261465256456,22.6314705159185,22.577328241957,22.6314705159185,1870.62700897949,0.0,1.0
2024-04-26,25.14,25.14,25.07,25.1,1787,22.68561278988,22.68561278988,22.6224468035916,22.6495179405723,1980.33795322651,0.0,1.0
2024-04-29,25.205,25.205,25.205,25.205,15,22.744266920005,22.744266920005,22.744266920005,22.744266920005,16.6228703404575,0.0,1.0
2024-04-30,25.1345,25.1345,25.1345,25.1345,167,22.6806497481002,22.6806497481002,22.6806497481002,22.6806497481002,185.067956457094,0.0,1.0
2024-05-01,25.18,25.18,25.18,25.18,167,22.7217076391877,22.7217076391877,22.7217076391877,22.7217076391877,185.067956457094,0.0,1.0
2024-05-02,25.2569,25.2569,25.2569,25.2569,244,22.7910999869817,22.7910999869817,22.7910999869817,22.7910999869817,270.398690871442,0.0,1.0
2024-05-03,25.395,25.395,25.395,25.395,2,22.9157174542165,22.9157174542165,22.9157174542165,22.9157174542165,2.216382712061,0.0,1.0
2024-05-06,25.4396,25.4396,25.4396,25.4396,1,22.9559632111946,22.9559632111946,22.9559632111946,22.9559632111946,1.1081913560305,0.0,1.0
2024-05-07,25.48,25.48,25.48,25.48,200,22.9924190089953,22.9924190089953,22.9924190089953,22.9924190089953,221.6382712061,0.0,1.0
2024-05-08,25.4113,25.44,25.4113,25.44,175,22.9304261053094,22.9563241596877,22.9304261053094,22.9563241596877,193.933487305337,0.0,1.0
2024-05-09,25.401,25.401,25.401,25.401,40,22.9211316816127,22.9211316816127,22.9211316816127,22.9211316816127,44.3276542412199,0.0,1.0
2024-05-10,25.395,25.395,25.395,25.395,6,22.9157174542165,22.9157174542165,22.9157174542165,22.9157174542165,6.649148136183,0.0,1.0
2024-05-13,25.3852,25.3886,25.385,25.3886,1222,22.9068742161361,22.9099422783273,22.9066937418896,22.9099422783273,1354.20983706927,0.0,1.0
2024-05-14,25.405,25.43,25.405,25.43,393,22.9247411665434,22.9473004473607,22.9247411665434,22.9473004473607,435.519202919987,0.0,1.0
2024-05-15,25.4975,25.4975,25.4975,25.4975,87,23.0082105055675,23.0082105055675,23.0082105055675,23.0082105055675,96.4126479746533,0.0,1.0
2024-05-16,25.495,25.495,25.495,25.495,52,23.0059545774857,23.0059545774857,23.0059545774857,23.0059545774857,57.6259505135861,0.0,1.0
2024-05-17,25.4852,25.506,25.4852,25.506,847,22.9971113394053,23.0158806610453,22.9971113394053,23.0158806610453,938.638078557835,0.0,1.0
2024-05-20,25.335,25.335,25.335,25.335,2,22.9921843924748,22.9921843924748,22.9921843924748,22.9921843924748,2.20379234678476,0.14474,1.0
2024-05-21,25.3464,25.3464,25.3464,25.3464,81,23.0025301948066,23.0025301948066,23.0025301948066,23.0025301948066,89.2535900447825,0.0,1.0
2024-05-22,25.3,25.36,25.3,25.36,1199,22.9604209642634,23.014872555483,22.9604209642634,23.014872555483,1321.17351189746,0.0,1.0
2024-05-23,25.2547,25.2799,25.2547,25.27,395,22.9193100128926,22.9421796812048,22.9193100128926,22.9331951686536,435.24898848999,0.0,1.0
2024-05-24,25.28,25.29,25.28,25.29,481,22.9422704338569,22.9513456990601,22.9422704338569,22.9513456990601,530.012059401734,0.0,1.0
2024-05-28,25.255,25.2869,25.255,25.2869,199,22.9195822708487,22.9485323668471,22.9195822708487,22.9485323668471,219.277338505083,0.0,1.0
2024-05-29,25.2002,25.22,25.2002,25.21,1915,22.8698498175348,22.8878188426373,22.8698498175348,22.878743577434,2110.13117204641,0.0,1.0
2024-05-30,25.205,25.22,25.205,25.22,437,22.8742059448324,22.8878188426373,22.8742059448324,22.8878188426373,481.528627772469,0.0,1.0
2024-05-31,25.3238,25.3238,25.28,25.28,511,22.9820200954472,22.9820200954472,22.9422704338569,22.9422704338569,563.068944603505,0.0,1.0
2024-06-03,25.37,25.37,25.37,25.37,0,23.0239478206863,23.0239478206863,23.0239478206863,23.0239478206863,0,0.0,1.0
2024-06-04,25.3852,25.3852,25.38,25.38,838,23.0377422237952,23.0377422237952,23.0330230858895,23.0330230858895,923.388993302815,0.0,1.0
2024-06-05,25.421,25.421,25.421,25.421,42,23.0702316732229,23.0702316732229,23.0702316732229,23.0702316732229,46.27963928248,0.0,1.0
2024-06-06,25.455,25.455,25.41,25.44,1774,23.101087574914,23.101087574914,23.0602488814993,23.0874746771091,1954.76381159808,0.0,1.0
2024-06-07,25.365,25.365,25.365,25.365,7,23.0194101880846,23.0194101880846,23.0194101880846,23.0194101880846,7.71327321374666,0.0,1.0
2024-06-10,25.365,25.37,25.3594,25.3594,533,23.0194101880846,23.0239478206863,23.0143280395708,23.0143280395708,587.310660418139,0.0,1.0
2024-06-11,25.3854,25.3854,25.3854,25.3854,40,23.0379237290993,23.0379237290993,23.0379237290993,23.0379237290993,44.0758469356951,0.0,1.0
2024-06-12,25.495,25.495,25.46,25.46,116,23.1373886357271,23.1373886357271,23.1056252075157,23.1056252075157,127.819956113516,0.0,1.0
2024-06-13,25.522,25.522,25.464,25.464,2299,23.1618918517759,23.1618918517759,23.109255313597,23.109255313597,2533.25930262908,0.0,1.0
2024-06-14,25.4413,25.4593,25.4413,25.4593,869,23.0886544615856,23.1049899389514,23.0886544615856,23.1049899389514,957.547774677975,0.0,1.0
2024-06-17,25.455,25.455,25.455,25.455,1,23.101087574914,23.101087574914,23.101087574914,23.101087574914,1.10189617339238,0.0,1.0
2024-06-18,25.5219,25.5219,25.5219,25.5219,156,23.1618010991239,23.1618010991239,23.1618010991239,23.1618010991239,171.895803049211,0.0,1.0
2024-06-20,25.5289,25.56,25.52,25.52,4927,23.1681537847662,23.1963778595483,23.1600767987353,23.1600767987353,5429.04244630424,0.0,1.0
2024-06-21,25.5201,25.5201,25.5201,25.5201,53,23.1601675513873,23.1601675513873,23.1601675513873,23.1601675513873,58.4004971897961,0.0,1.0
2024-06-24,25.3819,25.3819,25.3819,25.3819,1,23.1667834197205,23.1667834197205,23.1667834197205,23.1667834197205,1.09561606115737,0.14549,1.0
2024-06-25,25.3857,25.39,25.3857,25.39,107,23.1702517880063,23.1741765205403,23.1702517880063,23.1741765205403,117.230918543839,0.0,1.0
2024-06-26,25.3645,25.3645,25.3,25.3,203,23.1509019438852,23.1509019438852,23.0920309558752,23.0920309558752,222.410060414946,0.0,1.0
2024-06-27,25.3857,25.3857,25.3857,25.3857,79,23.1702517880063,23.1702517880063,23.1702517880063,23.1702517880063,86.5536688314323,0.0,1.0
2024-06-28,25.3694,25.3792,25.3694,25.3792,196,23.155374313517,23.1643190527805,23.155374313517,23.1643190527805,214.740747986844,0.0,1.0
2024-07-01,25.3453,25.355,25.3453,25.355,158,23.1333775567566,23.1422310231705,23.1333775567566,23.1422310231705,173.107337662865,0.0,1.0
2024-07-02,25.3745,25.3745,25.325,25.325,612,23.160029228848,23.160029228848,23.1148491682822,23.1148491682822,670.51702942831,0.0,1.0
2024-07-03,25.3843,25.3843,25.3843,25.3843,1,23.1689739681115,23.1689739681115,23.1689739681115,23.1689739681115,1.09561606115737,0.0,1.0
2024-07-05,25.4847,25.4847,25.4847,25.4847,1,23.260611909138,23.260611909138,23.260611909138,23.260611909138,1.09561606115737,0.0,1.0
2024-07-08,25.495,25.495,25.495,25.495,1,23.2700130126497,23.2700130126497,23.2700130126497,23.2700130126497,1.09561606115737,0.0,1.0
2024-07-09,25.4799,25.4799,25.4799,25.4799,0,23.2562308123559,23.2562308123559,23.2562308123559,23.2562308123559,0,0.0,1.0
2024-07-10,25.517,25.517,25.485,25.49,856,23.2900930395679,23.2900930395679,23.2608857276869,23.2654493701683,937.847348350706,0.0,1.0
2024-07-11,25.6,25.6,25.6,25.6,5,23.3658495047591,23.3658495047591,23.3658495047591,23.3658495047591,5.47808030578684,0.0,1.0
2024-07-12,25.6187,25.6187,25.6187,25.6187,2,23.3829175276395,23.3829175276395,23.3829175276395,23.3829175276395,2.19123212231474,0.0,1.0
2024-07-15,25.6252,25.6252,25.6138,25.6138,1171,23.3888502628653,23.3888502628653,23.3784451580077,23.3784451580077,1282.96640761528,0.0,1.0
2024-07-16,25.7045,25.7045,25.7045,25.7045,78,23.4612296326203,23.4612296326203,23.4612296326203,23.4612296326203,85.4580527702748,0.0,1.0
2024-07-17,25.6851,25.6851,25.6851,25.6851,1,23.4435226997925,23.4435226997925,23.4435226997925,23.4435226997925,1.09561606115737,0.0,1.0
2024-07-18,25.7,25.7,25.64,25.64,280,23.457122354387,23.457122354387,23.4023586446103,23.4023586446103,306.772497124064,0.0,1.0
2024-07-19,25.6518,25.6518,25.6518,25.6518,138,23.4131288408664,23.4131288408664,23.4131288408664,23.4131288408664,151.195016439717,0.0,1.0
2024-07-22,25.51,25.51,25.49,25.49,408,23.4154471712469,23.4154471712469,23.3970893138018,23.3970893138018,444.496315781688,0.14434,1.0
2024-07-23,25.56,25.56,25.56,25.56,20,23.4613418148597,23.4613418148597,23.4613418148597,23.4613418148597,21.7890350873376,0.0,1.0
2024-07-24,25.5149,25.5149,25.49,25.49,149,23.419944846321,23.419944846321,23.3970893138018,23.3970893138018,162.328311400665,0.0,1.0
2024-07-25,25.555,25.555,25.51,25.51,271,23.4567523504984,23.4567523504984,23.4154471712469,23.4154471712469,295.241425433425,0.0,1.0
2024-07-26,25.5688,25.5688,25.5688,25.5688,33,23.4694192721355,23.4694192721355,23.4694192721355,23.4694192721355,35.9519078941072,0.0,1.0
2024-07-29,25.5499,25.5499,25.53,25.53,212,23.4520710968499,23.4520710968499,23.433805028692,23.433805028692,230.963771925779,0.0,1.0
2024-07-30,25.5514,25.5514,25.5514,25.5514,60,23.4534479361583,23.4534479361583,23.4534479361583,23.4534479361583,65.3671052620129,0.0,1.0
2024-07-31,25.6102,25.6102,25.53,25.53,1371,23.5074200370469,23.5074200370469,23.433805028692,23.433805028692,1493.638355237,0.0,1.0
2024-08-01,25.63,25.63,25.55,25.6,442,23.5255943159176,23.5255943159176,23.4521628861371,23.4980575297499,481.537675430162,0.0,1.0
2024-08-02,25.5583,25.5583,25.461,25.5,423,23.4597813969769,23.4597813969769,23.3704704205064,23.4062682425243,460.838092097191,0.0,1.0
2024-08-05,25.4402,25.4402,25.4,25.42,1283,23.3513782487634,23.3513782487634,23.3144789552988,23.3328368127439,1397.76660085271,0.0,1.0
2024-08-06,25.5448,25.5448,25.51,25.51,886,23.4473898432014,23.4473898432014,23.4154471712469,23.4154471712469,965.254254369058,0.0,1.0
2024-08-07,25.5698,25.5983,25.5698,25.58,599,23.4703371650078,23.4964971118671,23.4703371650078,23.4796996723048,652.581600865763,0.0,1.0
2024-08-08,25.6401,25.6401,25.57,25.5941,1986,23.5348650339274,23.5348650339274,23.4705207435823,23.4926419618036,2163.65118417263,0.0,1.0
2024-08-09,25.6,25.61,25.6,25.61,400,23.4980575297499,23.5072364584725,23.4980575297499,23.5072364584725,435.780701746754,0.0,1.0
2024-08-12,25.5902,25.5902,25.55,25.55,302,23.4890621796018,23.4890621796018,23.4521628861371,23.4521628861371,329.014429818799,0.0,1.0
2024-08-13,25.6648,25.6648,25.6,25.61,2184,23.5575369878721,23.5575369878721,23.4980575297499,23.5072364584725,2379.36263153727,0.0,1.0
2024-08-14,25.695,25.695,25.6557,25.67,3218,23.5852573526142,23.5852573526142,23.5491841627346,23.5623100308078,3505.85574555263,0.0,1.0
2024-08-15,25.7601,25.79,25.7601,25.79,2716,23.6450121785981,23.6724571754785,23.6450121785981,23.6724571754785,2958.95096486045,0.0,1.0
2024-08-16,25.7701,25.7701,25.758,25.758,200,23.6541911073207,23.6541911073207,23.6430846035664,23.6430846035664,217.890350873376,0.0,1.0
2024-08-19,25.6834,25.6834,25.6146,25.6146,591,23.7062448121063,23.7062448121063,23.6427411621583,23.6427411621583,640.290755465769,0.14341,1.0
2024-08-20,25.6798,25.699,25.66,25.66,1674,23.702921946702,23.7206438955247,23.6846461869786,23.6846461869786,1813.61543933959,0.0,1.0
2024-08-21,25.7101,25.7101,25.7101,25.7101,1,23.7308893971878,23.7308893971878,23.7308893971878,23.7308893971878,1.0834022935123,0.0,1.0
2024-08-22,25.73,25.73,25.698,25.698,3120,23.749257458728,23.749257458728,23.7197208773569,23.7197208773569,3380.21515575837,0.0,1.0
2024-08-23,25.805,25.805,25.74,25.74,678,23.8184838213166,23.8184838213166,23.7584876404065,23.7584876404065,734.546755001339,0.0,1.0
2024-08-26,25.8042,25.8042,25.8042,25.8042,0,23.8177454067823,23.8177454067823,23.8177454067823,23.8177454067823,0,0.0,1.0
2024-08-27,25.805,25.8095,25.7831,25.7852,1269,23.8184838213166,23.8226374030719,23.7982697234407,23.8002080615932,1374.83751046711,0.0,1.0
2024-08-28,25.8049,25.8049,25.7511,25.7511,604,23.8183915194998,23.8183915194998,23.7687331420696,23.7687331420696,654.374985281429,0.0,1.0
2024-08-29,25.8649,25.8649,25.77,25.77,203,23.8737726095707,23.8737726095707,23.7861781854419,23.7861781854419,219.930665582997,0.0,1.0
2024-08-30,25.8498,25.8498,25.8498,25.8498,203,23.8598350352362,23.8598350352362,23.8598350352362,23.8598350352362,219.930665582997,0.0,1.0
2024-09-03,25.7727,25.7727,25.7727,25.7727,15,23.7886703344951,23.7886703344951,23.7886703344951,23.7886703344951,16.2510344026845,0.0,1.0
2024-09-04,25.8215,25.8215,25.8215,25.8215,15,23.8337136210861,23.8337136210861,23.8337136210861,23.8337136210861,16.2510344026845,0.0,1.0
2024-09-05,25.8255,25.8255,25.79,25.8193,682,23.8374056937575,23.8374056937575,23.8046385487989,23.8316829811168,738.880364175388,0.0,1.0
2024-09-06,25.845,25.85,25.835,25.835,981,23.8554045480305,23.8600196388698,23.846174366352,23.846174366352,1062.81764993557,0.0,1.0
2024-09-09,25.87,25.87,25.87,25.87,195,23.8784800022267,23.8784800022267,23.8784800022267,23.8784800022267,211.263447234899,0.0,1.0
2024-09-10,25.8102,25.8102,25.81,25.81,205,23.8232835157894,23.8232835157894,23.8230989121558,23.8230989121558,222.097470170021,0.0,1.0
2024-09-11,25.8252,25.8252,25.767,25.767,718,23.8371287883071,23.8371287883071,23.7834091309384,23.7834091309384,777.882846741832,0.0,1.0
2024-09-12,25.9,25.9,25.9,25.9,21,23.9061705472621,23.9061705472621,23.9061705472621,23.9061705472621,22.7514481637583,0.0,1.0
2024-09-13,25.92,25.92,25.885,25.885,278,23.9246309106191,23.9246309106191,23.8923252747444,23.8923252747444,301.185837596419,0.0,1.0
2024-09-16,25.9701,25.9701,25.9701,25.9701,2,23.9708741208283,23.9708741208283,23.9708741208283,23.9708741208283,2.1668045870246,0.0,1.0
2024-09-17,26.0039,26.0039,26.0039,26.0039,2,24.0020721349016,24.0020721349016,24.0020721349016,24.0020721349016,2.1668045870246,0.0,1.0
2024-09-18,25.9952,26.02,25.9952,26.02,405,23.9940418768413,24.0169327274039,23.9940418768413,24.0169327274039,438.777928872481,0.0,1.0
2024-09-19,26.1352,26.1352,26.1352,26.1352,405,24.12326442034,24.12326442034,24.12326442034,24.12326442034,438.777928872481,0.0,1.0
2024-09-20,26.0898,26.0898,26.08,26.08,390,24.0813593955197,24.0813593955197,24.0723138174748,24.0723138174748,422.526894469797,0.0,1.0
2024-09-23,25.9052,25.9296,25.9052,25.915,395,24.0473923269429,24.0700424656323,24.0473923269429,24.0564895137936,425.516158296106,0.1478,1.0
2024-09-24,25.92,25.9281,25.9,25.9,2473,24.0611309356562,24.0686500390735,24.0425652482058,24.0425652482058,2664.0543277627,0.0,1.0
2024-09-25,25.9001,25.91,25.898,25.91,416,24.042658076643,24.051848091931,24.0407086794608,24.051848091931,448.138536332103,0.0,1.0
2024-09-26,25.9751,25.9751,25.91,25.91,1072,24.1122794045819,24.1122794045819,24.051848091931,24.051848091931,1154.81853593272,0.0,1.0
2024-09-27,25.98,25.98,25.98,25.98,95,24.1168279980072,24.1168279980072,24.1168279980072,24.1168279980072,102.339329210456,0.0,1.0
2024-09-30,25.9934,25.9934,25.94,25.94,172,24.1292670085989,24.1292670085989,24.0796966231065,24.0796966231065,185.288048675773,0.0,1.0
2024-10-01,25.9728,25.99,25.96,25.9676,1877,24.1101443505251,24.1261108417324,24.0982623105569,24.105317271788,2022.00969397922,0.0,1.0
2024-10-02,25.9711,25.9711,25.968,25.968,981,24.1085662670918,24.1085662670918,24.105688585537,24.105688585537,1056.78823111008,0.0,1.0
2024-10-03,25.9652,25.9652,25.9652,25.9652,21,24.1030893892939,24.1030893892939,24.1030893892939,24.1030893892939,22.6223780359956,0.0,1.0
2024-10-04,25.9202,25.9202,25.9202,25.9202,21,24.0613165925307,24.0613165925307,24.0613165925307,24.0613165925307,22.6223780359955,0.0,1.0
2024-10-07,25.8351,25.8351,25.83,25.83,207,23.9823195924294,23.9823195924294,23.9775853421296,23.9775853421296,222.992012069099,0.0,1.0
2024-10-08,25.8301,25.8301,25.82,25.82,300,23.9776781705668,23.9776781705668,23.9683024984044,23.9683024984044,323.176829085651,0.0,1.0
2024-10-09,25.8249,25.8249,25.8249,25.8249,15,23.9728510918297,23.9728510918297,23.9728510918297,23.9728510918297,16.1588414542825,0.0,1.0
2024-10-10,25.8499,25.8499,25.7861,25.81,883,23.9960582011427,23.9960582011427,23.936833658176,23.9590196546792,951.217133608763,0.0,1.0
2024-10-11,25.8348,25.8348,25.815,25.815,297,23.9820411071177,23.9820411071177,23.9636610765418,23.9636610765418,319.945060794793,0.0,1.0
2024-10-14,25.8834,25.89,25.825,25.825,1302,24.027155727622,24.0332824044806,23.972943920267,23.972943920267,1402.58743823172,0.0,1.0
2024-10-15,25.8851,25.8851,25.8851,25.8851,1,24.0287338110553,24.0287338110553,24.0287338110553,24.0287338110553,1.07725609695217,0.0,1.0
2024-10-16,25.924,25.924,25.88,25.88,365,24.0648440731462,24.0648440731462,24.0239995607554,24.0239995607554,393.198475387542,0.0,1.0
2024-10-17,25.92,25.92,25.87,25.87,200,24.0611309356562,24.0611309356562,24.0147167170303,24.0147167170303,215.451219390433,0.0,1.0
2024-10-18,25.9201,25.9201,25.905,25.905,199,24.0612237640934,24.0612237640934,24.0472066700684,24.0472066700684,214.373963293481,0.0,1.0
2024-10-21,25.7002,25.7002,25.7,25.7,216,23.9874715706969,23.9874715706969,23.9872848992191,23.9872848992191,231.42260674032,0.14045,1.0
2024-10-22,25.6748,25.6748,25.6748,25.6748,216,23.9637642930144,23.9637642930144,23.9637642930144,23.9637642930144,231.42260674032,0.0,1.0
2024-10-23,25.615,25.615,25.59,25.59,201,23.9079495211477,23.9079495211477,23.8846155864208,23.8846155864208,215.351592383354,0.0,1.0
2024-10-24,25.68,25.68,25.68,25.68,110,23.9686177514376,23.9686177514376,23.9686177514376,23.9686177514376,117.854105284422,0.0,1.0
2024-10-25,25.6451,25.6451,25.63,25.63,239,23.9360435785589,23.9360435785589,23.9219498819838,23.9219498819838,256.064828754336,0.0,1.0
2024-10-28,25.6799,25.6799,25.6799,25.6799,61,23.9685244156987,23.9685244156987,23.9685244156987,23.9685244156987,65.3554583849978,0.0,1.0
2024-10-29,25.6551,25.6551,25.6363,25.6363,107,23.9453771524496,23.9453771524496,23.927830033535,23.927830033535,114.639902413029,0.0,1.0
2024-10-30,25.667,25.69,25.66,25.66,961,23.9564841053796,23.9779513253283,23.9499506036561,23.9499506036561,1029.616319803,0.0,1.0
2024-10-31,25.6498,25.6498,25.6498,25.6498,107,23.9404303582875,23.9404303582875,23.9404303582875,23.9404303582875,114.639902413029,0.0,1.0
2024-11-01,25.6349,25.64,25.62,25.64,413,23.9265233331903,23.9312834558746,23.9126163080931,23.9312834558746,442.48859529515,0.0,1.0
2024-11-04,25.6502,25.6589,25.64,25.6589,701,23.9408037012431,23.9489239105281,23.9312834558746,23.9489239105281,751.052070948912,0.0,1.0
2024-11-05,25.6844,25.6844,25.6844,25.6844,227,23.9727245239495,23.9727245239495,23.9727245239495,23.9727245239495,243.208017268763,0.0,1.0
2024-11-06,25.7101,25.73,25.68,25.68,2052,23.9967118088487,24.0152856208913,23.9686177514376,23.9686177514376,2198.51476403305,0.0,1.0
2024-11-07,25.8251,25.8251,25.8251,25.8251,54,24.1040479085923,24.1040479085923,24.1040479085923,24.1040479085923,57.8556516850801,0.0,1.0
2024-11-08,25.8552,25.8552,25.8552,25.8552,25,24.1321419660035,24.1321419660035,24.1321419660035,24.1321419660035,26.7850239282778,0.0,1.0
2024-11-11,25.8502,25.8502,25.8502,25.8502,122,24.1274751790581,24.1274751790581,24.1274751790581,24.1274751790581,130.710916769996,0.0,1.0
2024-11-12,25.7951,25.7951,25.79,25.79,180,24.0760471869201,24.0760471869201,24.0712870642358,24.0712870642358,192.8521722836,0.0,1.0
2024-11-13,25.8101,25.82,25.81,25.81,2124,24.0900475477562,24.099287785908,24.0899542120173,24.0899542120173,2275.65563294648,0.0,1.0
2024-11-14,25.8398,25.959,25.79,25.81,4446,24.1177682622117,24.2290244629894,24.0712870642358,24.0899542120173,4763.44865540493,0.0,1.0
2024-11-15,25.7749,25.78,25.74,25.77,3508,24.0571933676608,24.061953490345,24.024619194782,24.0526199164543,3758.47455761594,0.0,1.0
2024-11-18,25.67,25.67,25.67,25.67,472,24.0993344537775,24.0993344537775,24.0993344537775,24.0993344537775,502.762432018151,0.15005,1.0
2024-11-19,25.71,25.71,25.63,25.63,505,24.1368869811694,24.1368869811694,24.0617819263855,24.0617819263855,537.913195273659,0.0,1.0
2024-11-20,25.6752,25.6752,25.64,25.64,1587,24.1042162823384,24.1042162823384,24.0711700582335,24.0711700582335,1690.43216019663,0.0,1.0
2024-11-21,25.715,25.72,25.715,25.72,110,24.1415810470934,24.1462751130174,24.1415810470934,24.1462751130174,117.169210851688,0.0,1.0
2024-11-22,25.66,25.68,25.66,25.68,772,24.0899463219295,24.1087225856255,24.0899463219295,24.1087225856255,822.314825250028,0.0,1.0
2024-11-25,25.76,25.76,25.76,25.76,291,24.1838276404093,24.1838276404093,24.1838276404093,24.1838276404093,309.96582143492,0.0,1.0
2024-11-26,25.735,25.735,25.7,25.7,202,24.1603573107894,24.1603573107894,24.1274988493214,24.1274988493214,215.165278109463,0.0,1.0
2024-11-27,25.735,25.77,25.7301,25.7301,3044,24.1603573107894,24.1932157722573,24.1557571261839,24.1557571261839,3242.39161665943,0.0,1.0
2024-11-29,25.76,25.76,25.74,25.74,402,24.1838276404093,24.1838276404093,24.1650513767134,24.1650513767134,428.200206930715,0.0,1.0
2024-12-02,25.795,25.795,25.795,25.795,10,24.2166861018773,24.2166861018773,24.2166861018773,24.2166861018773,10.6517464410625,0.0,1.0
2024-12-03,25.83,25.84,25.83,25.83,1607,24.2495445633452,24.2589326951932,24.2495445633452,24.2495445633452,1711.73565307875,0.0,1.0
2024-12-04,25.8698,25.9386,25.76,25.82,33230,24.2869093281002,24.3514996752144,24.1838276404093,24.2401564314973,35395.7534236508,0.0,1.0
2024-12-05,25.86,25.878,25.83,25.84,6714,24.2777089588892,24.2946075962156,24.2495445633452,24.2589326951932,7151.58256052938,0.0,1.0
2024-12-06,25.915,25.95,25.9,25.9,5146,24.3293436840531,24.3622021455211,24.3152614862811,24.3152614862811,5481.38871857078,0.0,1.0
2024-12-09,25.92,25.98,25.865,25.87,108994,24.3340377499771,24.390366541065,24.2824030248132,24.2870970907372,116097.645159717,0.0,1.0
2024-12-10,25.835,25.8596,25.82,25.84,2041,24.2542386292692,24.2773334336153,24.2401564314973,24.2589326951932,2174.02144862087,0.0,1.0
2024-12-11,25.855,25.89,25.855,25.89,1271,24.2730148929652,24.3058733544331,24.2730148929652,24.3058733544331,1353.83697265905,0.0,1.0
2024-12-12,25.81,25.86,25.8099,25.86,6738,24.2307682996493,24.2777089588892,24.2306744183308,24.2777089588892,7177.14675198793,0.0,1.0
2024-12-13,25.78,25.79,25.7694,25.7694,1188,24.2026039041053,24.2119920359533,24.1926524843464,24.1926524843464,1265.42747719823,0.0,1.0
2024-12-16,25.77,25.78,25.6563,25.77,4976,24.1932157722573,24.2026039041053,24.0864727131457,24.1932157722573,5300.30902907272,0.0,1.0
2024-12-17,25.715,25.745,25.715,25.74,6402,24.1415810470934,24.1697454426374,24.1415810470934,24.1650513767134,6819.24807156824,0.0,1.0
2024-12-18,25.5409,25.7537,25.5409,25.7,2806,23.97813367162,24.1779131173451,23.97813367162,24.1274988493214,2988.88005136215,0.0,1.0
2024-12-19,25.51,25.55,25.51,25.55,1366,23.9491243442097,23.9866768716017,23.9491243442097,23.9866768716017,1455.02856384914,0.0,1.0
2024-12-20,25.5725,25.58,25.49,25.49,7192,24.0078001682596,24.0148412671456,23.9303480805137,23.9303480805137,7660.73604041218,0.0,1.0
2024-12-23,25.4102,25.4785,25.32,25.4785,24531,23.9862544056685,24.0507269865969,23.9011090645302,24.0507269865969,25987.2844529111,0.13935,1.0
2024-12-24,25.4502,25.4502,25.4097,25.4097,2187,24.0240128718052,24.0240128718052,23.9857824248418,23.9857824248418,2316.83140102387,0.0,1.0
2024-12-26,25.375,25.44,25.375,25.44,806,23.9530269554682,24.0143844629403,23.9530269554682,24.0143844629403,853.84824381584,0.0,1.0
2024-12-27,25.37,25.39,25.37,25.37,1094,23.9483071472011,23.9671863802695,23.9483071472011,23.9483071472011,1158.94538304532,0.0,1.0
2024-12-30,25.3995,25.4,25.34,25.34,4906,23.9761540159769,23.9766259968036,23.9199882975986,23.9199882975986,5197.24501756888,0.0,1.0
2024-12-31,25.4,25.43,25.38,25.4,897,23.9766259968036,24.0049448464062,23.9577467637353,23.9766259968036,950.250464891823,0.0,1.0
2025-01-02,25.45,25.48,25.41,25.45,2031,24.0238240794745,24.052142929077,23.9860656133378,24.0238240794745,2151.57045060791,0.0,1.0
2025-01-03,25.49,25.59,25.47,25.4995,17310,24.0615825456112,24.155978710953,24.0427033125429,24.0705501813187,18337.609305772,0.0,1.0
2025-01-06,25.605,25.63,25.5802,25.61,6673,24.1701381357542,24.1937371770897,24.1467278867495,24.1748579440213,7069.14309054976,0.0,1.0
2025-01-07,25.535,25.5501,25.535,25.55,908,24.104060820015,24.1183146409816,24.104060820015,24.1182202448163,961.903480626281,0.0,1.0
2025-01-08,25.5285,25.54,25.5285,25.54,897,24.0979250692678,24.1087806282821,24.0979250692678,24.1087806282821,950.250464891821,0.0,1.0
2025-01-10,25.4552,25.4901,25.44,25.49,5364,24.0287326800723,24.0616769417766,24.0143844629403,24.0615825456112,5682.43421814908,0.0,1.0
2025-01-13,25.51,25.51,25.37,25.37,5020,24.0804617786796,24.0804617786796,23.9483071472011,23.9483071472011,5318.01263518053,0.0,1.0
2025-01-14,25.4377,25.4377,25.42,25.42,818,24.0122133511375,24.0122133511375,23.995505229872,23.995505229872,866.560624617067,0.0,1.0
2025-01-15,25.57,25.59,25.565,25.59,810,24.1370994778846,24.155978710953,24.1323796696175,24.155978710953,858.085704082916,0.0,1.0
2025-01-16,25.58,25.5896,25.58,25.5896,1305,24.1465390944188,24.1556011262916,24.1465390944188,24.1556011262916,1382.47141213359,0.0,1.0
2025-01-17,25.655,25.76,25.655,25.66,2364,24.2173362184251,24.3164521920339,24.2173362184251,24.2220560266922,2504.33901784199,0.0,1.0
2025-01-21,25.5282,25.5512,25.22,25.54,66704,24.2314673243768,24.253299014369,23.9389226784803,24.2426679305467,70273.6252000288,0.14177,1.0
2025-01-22,25.495,25.55,25.47,25.55,5439,24.1999537544749,24.2521599696738,24.1762236566572,24.2521599696738,5730.06487561401,0.0,1.0
2025-01-23,25.5284,25.55,25.51,25.52,2824,24.2316571651593,24.2521599696738,24.2141918131655,24.2236838522925,2975.12469364478,0.0,1.0
2025-01-24,25.59,25.6295,25.55,25.5794,5551,24.2901281261821,24.327621680734,24.2521599696738,24.2800665647074,5848.05848952627,0.0,1.0
2025-01-27,25.5677,25.6,25.52,25.53,5474,24.2689608789287,24.2996201653091,24.2236838522925,24.2331758914196,5766.9378799616,0.0,1.0
2025-01-28,25.585,25.585,25.585,25.585,366,24.2853821066185,24.2853821066185,24.2853821066185,24.2853821066185,385.5862740347,0.0,1.0
2025-01-29,25.575,25.5864,25.56,25.56,1889,24.2758900674915,24.2867109920963,24.2616520088008,24.2616520088008,1990.08872035942,0.0,1.0
2025-01-30,25.6298,25.71,25.6,25.63,11185,24.3279064419078,24.404032595707,24.2996201653091,24.3280962826904,11783.5586750768,0.0,1.0
2025-01-31,25.5674,25.6,25.49,25.6,2923,24.2686761177549,24.2996201653091,24.1952077349113,24.2996201653091,3079.42262022794,0.0,1.0
2025-02-03,25.545,25.57,25.49,25.5,3849,24.2474139501102,24.2711440479279,24.1952077349113,24.2046997740384,4054.97696382394,0.0,1.0
2025-02-04,25.605,25.62,25.51,25.51,1531,24.3043661848727,24.3186042435633,24.2141918131655,24.2141918131655,1612.93056160416,0.0,1.0
2025-02-05,25.675,25.76,25.62,25.62,4651,24.3708104587622,24.4514927913423,24.3186042435633,24.3186042435633,4899.89552058849,0.0,1.0
2025-02-06,25.65,25.71,25.62,25.71,4339,24.3470803609445,24.404032595707,24.3186042435633,24.404032595707,4571.19902469006,0.0,1.0
2025-02-07,25.5667,25.615,25.53,25.57,12214,24.268011675016,24.3138582239998,24.2331758914196,24.2711440479279,12867.6250028957,0.0,1.0
2025-02-10,25.501,25.66,25.5,25.6,49254,24.2056489779511,24.3565724000716,24.2046997740384,24.2996201653091,51889.7987467352,0.0,1.0
2025-02-11,25.53,25.5456,25.51,25.51,3204,24.2331758914196,24.2479834724579,24.2141918131655,24.2141918131655,3375.46016941852,0.0,1.0
2025-02-12,25.465,25.48,25.43,25.43,1939,24.1714776370936,24.1857156957843,24.1382555001489,24.1382555001489,2042.76444085597,0.0,1.0
2025-02-13,25.53,25.5325,25.5005,25.5299,1070,24.2331758914196,24.2355489012014,24.2051743759948,24.2330809710284,1127.26041862604,0.0,1.0
2025-02-14,25.61,25.628,25.61,25.628,501,24.3091122044362,24.3261978748649,24.3091122044362,24.3261978748649,527.810719375368,0.0,1.0
2025-02-18,25.565,25.565,25.565,25.565,234,24.2663980283644,24.2663980283644,24.2663980283644,24.2663980283644,246.522371923824,0.0,1.0
2025-02-19,25.54,25.54,25.5275,25.5275,513,24.2426679305467,24.2426679305467,24.2308028816379,24.2308028816379,540.452892294538,0.0,1.0
2025-02-20,25.555,25.56,25.5314,25.56,5570,24.2569059892373,24.2616520088008,24.2345047768974,24.2616520088008,5868.07526331496,0.0,1.0
2025-02-21,25.54,25.54,25.54,25.54,161,24.2426679305467,24.2426679305467,24.2426679305467,24.2426679305467,169.615819998871,0.0,1.0
2025-02-24,25.43,25.43,25.405,25.43,2430,24.2685147530897,24.2685147530897,24.244656598594,24.2685147530897,2546.29921232129,0.13723,1.0
2025-02-25,25.465,25.465,25.43,25.445,2321,24.3019161693838,24.3019161693838,24.2685147530897,24.2828296457872,2432.08249868219,0.0,1.0
2025-02-26,25.494,25.51,25.494,25.51,280,24.3295916285989,24.3448608474762,24.3295916285989,24.3448608474762,293.400732283934,0.0,1.0
2025-02-27,25.48,25.4938,25.48,25.4938,357,24.3162310620812,24.3294007633629,24.3162310620812,24.3294007633629,374.085933662018,0.0,1.0
2025-02-28,25.5199,25.53,25.4692,25.4692,2972,24.3543086766565,24.3639473710728,24.3059243393391,24.3059243393391,3114.23920124233,0.0,1.0
2025-03-03,25.4702,25.515,25.4702,25.49,676,24.3068786655189,24.3496324783753,24.3068786655189,24.3257743238796,708.353196514071,0.0,1.0
2025-03-04,25.4789,25.4789,25.41,25.41,2734,24.3151813032834,24.3151813032834,24.2494282294931,24.2494282294931,2864.848578801,0.0,1.0
2025-03-05,25.5,25.5,25.5,25.5,285,24.3353175856779,24.3353175856779,24.3353175856779,24.3353175856779,298.640031074719,0.0,1.0
2025-03-06,25.42,25.48,25.42,25.48,3863,24.2589714912914,24.3162310620812,24.2589714912914,24.3162310620812,4047.88224576015,0.0,1.0
2025-03-07,25.445,25.445,25.41,25.4304,3352,24.2828296457872,24.2828296457872,24.2494282294931,24.2688964835617,3512.42590934196,0.0,1.0
2025-03-10,25.359,25.409,25.25,25.409,15197,24.2007575943218,24.2484739033133,24.0967360407202,24.2484739033133,15924.3247447105,0.0,1.0
2025-03-11,25.29,25.52,25.29,25.41,9623,24.1349090879135,24.3544041092745,24.1349090879135,24.2494282294931,10083.5544527439,0.0,1.0
2025-03-12,25.3111,25.33,25.3111,25.33,385,24.1550453703079,24.1730821351067,24.1550453703079,24.1730821351067,403.42600689041,0.0,1.0
2025-03-13,25.205,25.21,25.205,25.21,294,24.0537913626279,24.058562993527,24.0537913626279,24.058562993527,308.070768898131,0.0,1.0
2025-03-14,25.295,25.295,25.295,25.295,27,24.1396807188126,24.1396807188126,24.1396807188126,24.1396807188126,28.2922134702366,0.0,1.0
2025-03-17,25.3309,25.34,25.25,25.29,4640,24.1739410286685,24.182625396905,24.0967360407202,24.1349090879135,4862.06927784807,0.0,1.0
2025-03-18,25.33,25.33,25.3,25.3,214,24.1730821351067,24.1730821351067,24.1444523497118,24.1444523497118,224.241988245578,0.0,1.0
2025-03-19,25.44,25.44,25.32,25.32,1834,24.278058014888,24.278058014888,24.1635388733084,24.1635388733084,1921.77479645978,0.0,1.0
2025-03-20,25.4289,25.45,25.425,25.45,1234,24.2674649942919,24.2876012766863,24.2637431221906,24.2876012766863,1293.05894156563,0.0,1.0
2025-03-21,25.4148,25.4148,25.35,25.35,133,24.2540089951563,24.2540089951563,24.1921686587033,24.1921686587033,139.365347834869,0.0,1.0
2025-03-24,25.341,25.341,25.341,25.341,128,24.3142365203654,24.3142365203654,24.3142365203654,24.3142365203654,133.405299289704,0.13691,1.0
2025-03-25,25.33,25.33,25.33,25.33,239,24.3036822169944,24.3036822169944,24.3036822169944,24.3036822169944,249.092707267495,0.0,1.0
2025-03-26,25.235,25.235,25.235,25.235,5,24.2125314151541,24.2125314151541,24.2125314151541,24.2125314151541,5.21114450350407,0.0,1.0
2025-03-27,25.1848,25.2175,25.1848,25.2175,179,24.1643654124975,24.195740477973,24.1643654124975,24.195740477973,186.558973225445,0.0,1.0
2025-03-28,25.145,25.145,25.145,25.145,187,24.126178023937,24.126178023937,24.126178023937,24.126178023937,194.896804431052,0.0,1.0
2025-03-31,25.1698,25.1698,25.12,25.12,689,24.149973180628,24.149973180628,24.1021909708212,24.1021909708212,718.095712582859,0.0,1.0
2025-04-01,25.1899,25.1899,25.1899,25.1899,7,24.1692587713331,24.1692587713331,24.1692587713331,24.1692587713331,7.2956023049057,0.0,1.0
2025-04-02,25.245,25.245,25.245,25.245,4,24.2221262364005,24.2221262364005,24.2221262364005,24.2221262364005,4.16891560280325,0.0,1.0
2025-04-03,25.03,25.0404,24.99,25.0404,1548,24.015837579604,24.0258161937002,23.9774582946187,24.0258161937002,1613.37033828486,0.0,1.0
2025-04-04,24.7439,24.7439,24.6601,24.68,2682,23.7413297437461,23.7413297437461,23.6609251417017,23.6800188359819,2795.25791167958,0.0,1.0
2025-04-07,24.497,24.497,24.19,24.19,784,23.5044336071738,23.5044336071738,23.209872594911,23.209872594911,817.107458149438,0.0,1.0
2025-04-08,24.3503,24.68,24.3503,24.68,814,23.3636775794899,23.6800188359819,23.3636775794899,23.6800188359819,848.374325170462,0.0,1.0
2025-04-09,24.8024,24.8024,24.8024,24.8024,312,23.7974594480372,23.7974594480372,23.7974594480372,23.7974594480372,325.175417018654,0.0,1.0
2025-04-10,24.5227,24.59,24.5227,24.55,417,23.5290922977769,23.5936654447648,23.5290922977769,23.5552861597794,434.609451592239,0.0,1.0
2025-04-11,24.5802,24.5802,24.47,24.5197,404,23.5842625199434,23.5842625199434,23.4785275898087,23.526213851403,421.060475883129,0.0,1.0
2025-04-14,24.6962,24.6962,24.67,24.67,256,23.695562446401,23.695562446401,23.6704240147356,23.6704240147356,266.810598579408,0.0,1.0
2025-04-15,24.7562,24.8,24.75,24.7799,1196,23.7531313738791,23.7951566909381,23.7471825847064,23.7758711002329,1246.50576523817,0.0,1.0
2025-04-16,24.7802,24.7802,24.75,24.75,107,23.7761589448703,23.7761589448703,23.7471825847064,23.7471825847064,111.518492374987,0.0,1.0
2025-04-17,24.8481,24.9,24.7688,24.845,1711,23.841307781133,23.8911049034015,23.7652208486495,23.8383333865466,1783.25364909909,0.0,1.0
2025-04-21,24.6144,24.6144,24.6144,24.6144,22,23.7547720883122,23.7547720883122,23.7547720883122,23.7547720883122,22.796126941855,0.14351,1.0
2025-04-22,24.705,24.72,24.705,24.7054,447,23.842207993766,23.856684137053,23.842207993766,23.8425940242536,463.175851954963,0.0,1.0
2025-04-23,24.8257,24.97,24.8257,24.97,210,23.9586926934157,24.0979531918371,23.9586926934157,24.0979531918371,217.599393535889,0.0,1.0
2025-04-24,24.9535,24.9535,24.9535,24.9535,18,24.0820294342214,24.0820294342214,24.0820294342214,24.0820294342214,18.6513765887905,0.0,1.0
2025-04-25,25.0356,25.0356,24.97,24.97,978,24.1612621918125,24.1612621918125,24.0979531918371,24.0979531918371,1013.39146132428,0.0,1.0
2025-04-28,25.005,25.005,25.005,25.005,55,24.1317308595069,24.1317308595069,24.1317308595069,24.1317308595069,56.9903173546376,0.0,1.0
2025-04-29,25.04,25.04,25.0,25.006,1513,24.1655085271767,24.1655085271767,24.1269054784112,24.132695935726,1567.75182104667,0.0,1.0
2025-04-30,24.956,24.956,24.79,24.79,441,24.0844421247692,24.0844421247692,23.9242394723926,23.9242394723926,456.958726425367,0.0,1.0
2025-05-01,24.9743,24.9743,24.9743,24.9743,96,24.1021030195794,24.1021030195794,24.1021030195794,24.1021030195794,99.4740084735493,0.0,1.0
2025-05-02,25.015,25.015,25.015,25.015,4,24.1413816216983,24.1413816216983,24.1413816216983,24.1413816216983,4.14475035306455,0.0,1.0
2025-05-05,25.0148,25.0223,25.0148,25.0223,782,24.1411886064544,24.148426678098,24.1411886064544,24.148426678098,810.298694024121,0.0,1.0
2025-05-06,25.1242,25.14,24.99,24.99,2996,24.246767944828,24.2620161490903,24.1172547162199,24.1172547162199,3104.41801444535,0.0,1.0
2025-05-07,25.1348,25.21,25.1,25.1,1962,24.2569977527508,24.3295714844299,24.2234131003249,24.2234131003249,2033.00004817816,0.0,1.0
2025-05-08,25.1299,25.16,25.1299,25.16,554,24.2522688792771,24.2813176734731,24.2522688792771,24.2813176734731,574.047923899439,0.0,1.0
2025-05-09,25.125,25.14,25.02,25.12,5534,24.2475400058033,24.2620161490903,24.146207002794,24.2427146247076,5734.2621134648,0.0,1.0
2025-05-12,25.3258,25.3258,25.3258,25.3258,14,24.4413273106059,24.4413273106059,24.4413273106059,24.4413273106059,14.5066262357259,0.0,1.0
2025-05-13,25.345,25.36,25.3295,25.3295,840,24.4598567740133,24.4743329173003,24.4448980926167,24.4448980926167,870.397574143556,0.0,1.0
2025-05-14,25.275,25.275,25.275,25.275,12,24.3923014386737,24.3923014386737,24.3923014386737,24.3923014386737,12.4342510591937,0.0,1.0
2025-05-15,25.315,25.315,25.315,25.315,13,24.4309044874392,24.4309044874392,24.4309044874392,24.4309044874392,13.4704386474598,0.0,1.0
2025-05-16,25.3552,25.3552,25.3552,25.3552,5,24.4697005514485,24.4697005514485,24.4697005514485,24.4697005514485,5.18093794133069,0.0,1.0
2025-05-19,25.215,25.31,25.209,25.2099,4124,24.4684942061746,24.5606816719523,24.4626718399149,24.4635451948539,4249.81852678777,0.13895,1.0
2025-05-20,25.205,25.22,25.205,25.22,129,24.4587902624085,24.4733461780576,24.4587902624085,24.4733461780576,132.935642569259,0.0,1.0
2025-05-21,25.0899,25.1401,25.0899,25.1401,147,24.3470978696609,24.3958116673666,24.3470978696609,24.3958116673666,151.484801997527,0.0,1.0
2025-05-22,25.096,25.096,25.096,25.096,18,24.3530172753582,24.3530172753582,24.3530172753582,24.3530172753582,18.5491594282687,0.0,1.0
2025-05-23,25.0337,25.09,25.0337,25.0784,732,24.2925617056955,24.3471949090986,24.2925617056955,24.3359383343299,754.332483416259,0.0,1.0
2025-05-27,25.2154,25.2154,25.16,25.16,378,24.4688823639252,24.4688823639252,24.4151225154611,24.4151225154611,389.532347993642,0.0,1.0
2025-05-28,25.2061,25.2061,25.2061,25.2061,6,24.4598576962228,24.4598576962228,24.4598576962228,24.4598576962228,6.18305314275621,0.0,1.0
2025-05-29,25.245,25.245,25.245,25.245,112,24.4976060374728,24.4976060374728,24.4976060374728,24.4976060374728,115.416991998116,0.0,1.0
2025-05-30,25.3,25.3,25.3,25.3,58,24.5509777281863,24.5509777281863,24.5509777281863,24.5509777281863,59.76951371331,0.0,1.0
2025-06-02,25.295,25.295,25.2762,25.2762,794,24.5461257563032,24.5461257563032,24.527882342023,24.527882342023,818.224032558074,0.0,1.0
2025-06-03,25.34,25.34,25.34,25.34,3,24.5897935032506,24.5897935032506,24.5897935032506,24.5897935032506,3.09152657137811,0.0,1.0
2025-06-04,25.3854,25.3854,25.3854,25.3854,57,24.6338494079486,24.6338494079486,24.6338494079486,24.6338494079486,58.7390048561841,0.0,1.0
2025-06-05,25.38,25.38,25.38,25.38,217,24.6286092783149,24.6286092783149,24.6286092783149,24.6286092783149,223.62042199635,0.0,1.0
2025-06-06,25.36,25.36,25.36,25.36,43,24.6092013907828,24.6092013907828,24.6092013907828,24.6092013907828,44.3118808564195,0.0,1.0
2025-06-09,25.4044,25.4044,25.4044,25.4044,115,24.6522869011042,24.6522869011042,24.6522869011042,24.6522869011042,118.508518569494,0.0,1.0
2025-06-10,25.4272,25.4272,25.42,25.42,363,24.6744118928908,24.6744118928908,24.6674250533793,24.6674250533793,374.074715136752,0.0,1.0
2025-06-11,25.44,25.4684,25.44,25.4684,120,24.6868329409114,24.7143921412071,24.6868329409114,24.7143921412071,123.661062855124,0.0,1.0
2025-06-12,25.43,25.43,25.4282,25.4282,162,24.6771289971453,24.6771289971453,24.6753822872674,24.6753822872674,166.942434854418,0.0,1.0
2025-06-13,25.405,25.405,25.4,25.4,127,24.6528691377301,24.6528691377301,24.6480171658471,24.6480171658471,130.874624855007,0.0,1.0
2025-06-16,25.445,25.445,25.445,25.445,231,24.6916849127945,24.6916849127945,24.6916849127945,24.6916849127945,238.047545996114,0.0,1.0
2025-06-17,25.4201,25.4201,25.4201,25.4201,200,24.6675220928169,24.6675220928169,24.6675220928169,24.6675220928169,206.101771425207,0.0,1.0
2025-06-18,25.45,25.45,25.45,25.45,130,24.6965368846775,24.6965368846775,24.6965368846775,24.6965368846775,133.966151426385,0.0,1.0
2025-06-20,25.505,25.505,25.505,25.505,102,24.7499085753909,24.7499085753909,24.7499085753909,24.7499085753909,105.111903426856,0.0,1.0
2025-06-23,25.41,25.41,25.3851,25.4,4323,24.7853667859122,24.7853667859122,24.7610788822141,24.7756126077202,4431.94692048844,0.13154,1.0
2025-06-24,25.415,25.42,25.415,25.42,4496,24.7902438750082,24.7951209641042,24.7902438750082,24.7951209641042,4609.30681344345,0.0,1.0
2025-06-25,25.465,25.4895,25.44,25.44,1386,24.8390147659683,24.8629125025387,24.8146293204883,24.8146293204883,1420.92954702683,0.0,1.0
2025-06-26,25.52,25.5296,25.5,25.5,1504,24.8926627460244,24.9020267570887,24.8731543896403,24.8731543896403,1541.90334684585,0.0,1.0
2025-06-27,25.4977,25.53,25.45,25.5001,6441,24.8709109286562,24.9024169242164,24.8243834986803,24.8732519314223,6603.32410707055,0.0,1.0
2025-06-30,25.6,25.6,25.6,25.6,889,24.9706961715605,24.9706961715605,24.9706961715605,24.9706961715605,911.404305416198,0.0,1.0
2025-07-01,25.575,25.58,25.54,25.54,791,24.9463107260805,24.9511878151765,24.9121711024084,24.9121711024084,810.934539464804,0.0,1.0
2025-07-02,25.58,25.59,25.56,25.59,288,24.9511878151765,24.9609419933685,24.9316794587924,24.9609419933685,295.258087693886,0.0,1.0
2025-07-03,25.59,25.59,25.59,25.59,45,24.9609419933685,24.9609419933685,24.9609419933685,24.9609419933685,46.1340762021697,0.0,1.0
2025-07-07,25.525,25.59,25.525,25.59,408,24.8975398351204,24.9609419933685,24.8975398351204,24.9609419933685,418.282290899672,0.0,1.0
2025-07-08,25.51,25.5198,25.49,25.5198,45841,24.8829085678324,24.8924676624605,24.8634002114483,24.8924676624605,46996.2708263035,0.0,1.0
2025-07-09,25.535,25.535,25.535,25.535,10,24.9072940133124,24.9072940133124,24.9072940133124,24.9072940133124,10.2520169338155,0.0,1.0
2025-07-10,25.53,25.5435,25.53,25.5435,403,24.9024169242164,24.9155850647756,24.9024169242164,24.9155850647756,413.156282432764,0.0,1.0
2025-07-11,25.51,25.51,25.48,25.48,1495,24.8829085678324,24.8829085678324,24.8536460332563,24.8536460332563,1532.67653160541,0.0,1.0
2025-07-14,25.54,25.54,25.5036,25.5036,416,24.9121711024084,24.9121711024084,24.8766658937895,24.8766658937895,426.483904446725,0.0,1.0
2025-07-15,25.475,25.52,25.475,25.52,539,24.8487689441603,24.8926627460244,24.8487689441603,24.8926627460244,552.583712732655,0.0,1.0
2025-07-16,25.5063,25.5063,25.5063,25.5063,9,24.8792995219013,24.8792995219013,24.8792995219013,24.8792995219013,9.22681524043395,0.0,1.0
2025-07-17,25.52,25.52,25.52,25.52,202,24.8926627460244,24.8926627460244,24.8926627460244,24.8926627460244,207.090742063073,0.0,1.0
2025-07-18,25.56,25.5799,25.56,25.5799,467,24.9316794587924,24.9510902733946,24.9316794587924,24.9510902733946,478.769190809184,0.0,1.0
2025-07-21,25.4865,25.51,25.485,25.485,1621,24.9850640760373,25.0081017236463,24.9835935878921,24.9835935878921,1653.53254145236,0.12823,1.0
2025-07-22,25.515,25.55,25.4995,25.4995,2956,25.0130033507972,25.0473147408532,24.9978083066296,24.9978083066296,3015.32522673237,0.0,1.0
2025-07-23,25.535,25.5594,25.5,25.5,749,25.0326098594006,25.0565297998968,24.9982984693446,24.9982984693446,764.032000954852,0.0,1.0
2025-07-24,25.51,25.53,25.51,25.53,407,25.0081017236463,25.0277082322498,25.0081017236463,25.0277082322498,415.168256860648,0.0,1.0
2025-07-25,25.53,25.55,25.4743,25.4743,1215,25.0277082322498,25.0473147408532,24.9731041057893,24.9731041057893,1239.38435401888,0.0,1.0
2025-07-28,25.54,25.54,25.524,25.54,1195,25.0375114865515,25.0375114865515,25.0218262796687,25.0375114865515,1218.98296547536,0.0,1.0
2025-07-29,25.53,25.53,25.53,25.53,392,25.0277082322498,25.0277082322498,25.0277082322498,25.0277082322498,399.867215453006,0.0,1.0
2025-07-30,25.4775,25.4775,25.4775,25.4775,146,24.9762411471658,24.9762411471658,24.9762411471658,24.9762411471658,148.930136367701,0.0,1.0
2025-07-31,25.4873,25.4873,25.4873,25.4873,86,24.9858483363815,24.9858483363815,24.9858483363815,24.9858483363815,87.7259707371391,0.0,1.0
2025-08-01,25.515,25.515,25.46,25.4621,2702,25.0130033507972,25.0130033507972,24.9590854521378,24.9611441355412,2756.22759222965,0.0,1.0
2025-08-04,25.6,25.6,25.6,25.6,144,25.0963310123617,25.0963310123617,25.0963310123617,25.0963310123617,146.889997513349,0.0,1.0
2025-08-05,25.58,25.58,25.58,25.58,15,25.0767245037583,25.0767245037583,25.0767245037583,25.0767245037583,15.3010414076405,0.0,1.0
2025-08-06,25.6,25.6,25.5934,25.5934,945,25.0963310123617,25.0963310123617,25.0898608645226,25.0898608645226,963.965608681355,0.0,1.0
2025-08-07,25.59,25.59,25.59,25.59,695,25.08652775806,25.08652775806,25.08652775806,25.08652775806,708.948251887345,0.0,1.0
2025-08-08,25.595,25.71,25.595,25.61,4188,25.0914293852108,25.2041668096804,25.0914293852108,25.1061342666634,4272.05076101325,0.0,1.0
2025-08-11,25.63,25.63,25.61,25.61,404,25.1257407752668,25.1257407752668,25.1061342666634,25.1061342666634,412.108048579119,0.0,1.0
2025-08-12,25.6371,25.6371,25.6371,25.6371,142,25.132701085821,25.132701085821,25.132701085821,25.132701085821,144.849858658997,0.0,1.0
2025-08-13,25.7016,25.7016,25.7,25.7,309,25.195932076067,25.195932076067,25.1943635553787,25.1943635553787,315.201452997395,0.0,1.0
2025-08-14,25.6749,25.8,25.6749,25.69,3915,25.1697573870814,25.2923960983958,25.1697573870814,25.184560301077,3993.57180739419,0.0,1.0
2025-08-15,25.635,25.64,25.61,25.64,7960,25.1306424024176,25.1355440295685,25.1061342666634,25.1355440295685,8119.75264032127,0.0,1.0
2025-08-18,25.55,25.55,25.54,25.54,2504,25.1726885601177,25.1726885601177,25.162836235828,25.162836235828,2541.53225815387,0.12789,1.0
2025-08-19,25.52,25.526,25.52,25.526,227,25.1431315872486,25.1490429818224,25.1431315872486,25.1490429818224,230.402485064269,0.0,1.0
2025-08-20,25.5,25.51,25.49,25.51,4444,25.1234269386693,25.133279262959,25.1135746143796,25.133279262959,4510.61076487053,0.0,1.0
2025-08-21,25.49,25.51,25.49,25.499,1061,25.1135746143796,25.133279262959,25.1135746143796,25.1224417062403,1076.90324516824,0.0,1.0
2025-08-22,25.626,25.626,25.55,25.55,3186,25.2475662247192,25.2475662247192,25.1726885601177,25.1726885601177,3233.75470226767,0.0,1.0
2025-08-25,25.615,25.615,25.615,25.615,14,25.2367286680005,25.2367286680005,25.2367286680005,25.2367286680005,14.2098448938316,0.0,1.0
2025-08-26,25.64,25.66,25.64,25.66,543,25.2613594787247,25.2810641273041,25.2613594787247,25.2810641273041,551.138984096468,0.0,1.0
2025-08-27,25.665,25.665,25.6201,25.6201,127,25.2859902894489,25.2859902894489,25.2417533533883,25.2417533533883,128.903592965472,0.0,1.0
2025-08-28,25.665,25.665,25.665,25.665,14,25.2859902894489,25.2859902894489,25.2859902894489,25.2859902894489,14.2098448938316,0.0,1.0
2025-08-29,25.65,25.67,25.65,25.67,1268,25.2712118030144,25.2909164515937,25.2712118030144,25.2909164515937,1287.00595181274,0.0,1.0
2025-09-02,25.6,25.6,25.6,25.6,203,25.221950181566,25.221950181566,25.221950181566,25.221950181566,206.042750960558,0.0,1.0
2025-09-03,25.6552,25.6552,25.62,25.62,847,25.276335011645,25.276335011645,25.2416548301454,25.2416548301454,859.695616076811,0.0,1.0
2025-09-04,25.7063,25.7063,25.7063,25.7063,63,25.3266803887653,25.3266803887653,25.3266803887653,25.3266803887653,63.9443020222419,0.0,1.0
2025-09-05,25.755,25.755,25.755,25.755,67,25.374661208056,25.374661208056,25.374661208056,25.374661208056,68.0042577061938,0.0,1.0
2025-09-08,25.77,25.77,25.77,25.77,188,25.3894396944905,25.3894396944905,25.3894396944905,25.3894396944905,190.817917145738,0.0,1.0
2025-09-09,25.74,25.74,25.71,25.71,1071,25.3598827216215,25.3598827216215,25.3303257487524,25.3303257487524,1087.05313437811,0.0,1.0
2025-09-10,25.76,25.794,25.76,25.794,143,25.3795873702008,25.4130852727857,25.3795873702008,25.4130852727857,145.14341570128,0.0,1.0
2025-09-11,25.83,25.83,25.7801,25.808,1588,25.4485536402285,25.4485536402285,25.3993905420231,25.4268785267912,1611.8024065289,0.0,1.0
2025-09-12,25.84,25.84,25.84,25.84,145,25.4584059645182,25.4584059645182,25.4584059645182,25.4584059645182,147.173393543256,0.0,1.0
2025-09-15,25.886,25.886,25.886,25.886,21,25.5037266562507,25.5037266562507,25.5037266562507,25.5037266562507,21.3147673407473,0.0,1.0
2025-09-16,25.89,25.9099,25.87,25.87,437,25.5076675859666,25.527273711303,25.4879629373872,25.4879629373872,443.550158471742,0.0,1.0
2025-09-17,25.87,25.87,25.87,25.87,77,25.4879629373872,25.4879629373872,25.4879629373872,25.4879629373872,78.1541469160737,0.0,1.0
2025-09-18,25.91,25.91,25.8901,25.8901,172,25.5273722345459,25.5273722345459,25.5077661092095,25.5077661092095,174.578094409931,0.0,1.0
2025-09-19,25.9264,25.9264,25.9264,25.9264,9,25.543530046381,25.543530046381,25.543530046381,25.543530046381,9.13490028889171,0.0,1.0
2025-09-22,25.8,25.8195,25.77,25.7943,3860,25.546318254155,25.5656265179517,25.5166132329292,25.5406743001221,3898.33082831035,0.12923,1.0
2025-09-23,25.81,25.96,25.81,25.84,7843,25.5562199278969,25.7047450340257,25.5562199278969,25.5859249491226,7920.88307938812,0.0,1.0
2025-09-24,25.77,25.7775,25.77,25.7775,1542,25.5166132329292,25.5240394882356,25.5166132329292,25.5240394882356,1557.31247079134,0.0,1.0
2025-09-25,25.71,25.71,25.71,25.71,42,25.4572031904777,25.4572031904777,25.4572031904777,25.4572031904777,42.4170711888692,0.0,1.0
2025-09-26,25.735,25.735,25.735,25.735,127,25.4819573748325,25.4819573748325,25.4819573748325,25.4819573748325,128.261143833009,0.0,1.0
2025-09-29,25.82,25.82,25.82,25.82,255,25.5661216016388,25.5661216016388,25.5661216016388,25.5661216016388,257.53221793242,0.0,1.0
2025-09-30,25.765,25.78,25.76,25.78,3382,25.5116623960582,25.5265149066711,25.5067115591873,25.5265149066711,3415.58416097038,0.0,1.0
2025-10-01,25.805,25.83,25.805,25.83,3768,25.5512690910259,25.5760232753807,25.5512690910259,25.5760232753807,3805.41724380141,0.0,1.0
2025-10-02,25.805,25.805,25.805,25.805,11,25.5512690910259,25.5512690910259,25.5512690910259,25.5512690910259,11.1092329304181,0.0,1.0
2025-10-03,25.8002,25.81,25.8002,25.81,445,25.5465162876298,25.5562199278969,25.5465162876298,25.5562199278969,449.418968548733,0.0,1.0
2025-10-06,25.8009,25.8009,25.8009,25.8009,10,25.5472094047917,25.5472094047917,25.5472094047917,25.5472094047917,10.0993026640165,0.0,1.0
2025-10-07,25.78,25.8189,25.76,25.8,2163,25.5265149066711,25.5650324175272,25.5067115591873,25.546318254155,2184.47916622677,0.0,1.0
2025-10-08,25.76,25.8,25.76,25.8,3759,25.5067115591873,25.546318254155,25.5067115591873,25.546318254155,3796.32787140379,0.0,1.0
2025-10-09,25.665,25.665,25.665,25.665,98,25.412645658639,25.412645658639,25.412645658639,25.412645658639,98.9731661073616,0.0,1.0
2025-10-10,25.5559,25.6,25.5559,25.6,249,25.3046183981147,25.3482847793166,25.3046183981147,25.3482847793166,251.47263633401,0.0,1.0
2025-10-13,25.6755,25.6755,25.631,25.631,1098,25.4230424160681,25.4230424160681,25.3789799679165,25.3789799679165,1108.90343250901,0.0,1.0
2025-10-14,25.685,25.685,25.685,25.685,42,25.4324490061229,25.4324490061229,25.4324490061229,25.4324490061229,42.4170711888692,0.0,1.0
2025-10-15,25.76,25.77,25.76,25.77,220,25.5067115591873,25.5166132329292,25.5067115591873,25.5166132329292,222.184658608362,0.0,1.0
2025-10-16,25.715,25.715,25.71,25.71,1954,25.4621540273486,25.4621540273486,25.4572031904777,25.4572031904777,1973.40374054882,0.0,1.0
2025-10-17,25.72,25.73,25.705,25.73,1451,25.4671048642196,25.4770065379615,25.4522523536067,25.4770065379615,1465.40881654879,0.0,1.0
2025-10-20,25.665,25.69,25.665,25.69,154,25.5361393335483,25.5610138117614,25.5361393335483,25.5610138117614,154.777116007019,0.12472,1.0
2025-10-21,25.655,25.655,25.655,25.655,17,25.526189542263,25.526189542263,25.526189542263,25.526189542263,17.0857855332424,0.0,1.0
2025-10-22,25.655,25.6564,25.63,25.63,404,25.526189542263,25.527582513043,25.50131506405,25.50131506405,406.038667966466,0.0,1.0
2025-10-23,25.66,25.66,25.66,25.66,611,25.5311644379057,25.5311644379057,25.5311644379057,25.5311644379057,614.083232988886,0.0,1.0
2025-10-24,25.74,25.74,25.74,25.74,198,25.6107627681875,25.6107627681875,25.6107627681875,25.6107627681875,198.999149151882,0.0,1.0
2025-10-27,25.84,25.84,25.78,25.78,1396,25.7102606810398,25.7102606810398,25.6505619333284,25.6505619333284,1403.04450614155,0.0,1.0
2025-10-28,25.795,25.82,25.795,25.82,208,25.6654866202563,25.6903610984694,25.6654866202563,25.6903610984694,209.049611230259,0.0,1.0
2025-10-29,25.7462,25.7462,25.7462,25.7462,13,25.6169316387844,25.6169316387844,25.6169316387844,25.6169316387844,13.0656007018912,0.0,1.0
2025-10-30,25.705,25.705,25.705,25.705,11,25.5759384986892,25.5759384986892,25.5759384986892,25.5759384986892,11.0555082862156,0.0,1.0
2025-10-31,25.7079,25.75,25.7079,25.725,2271,25.5788239381619,25.6207125594728,25.5788239381619,25.5958380812597,2282.45993799961,0.0,1.0
2025-11-03,25.67,25.67,25.67,25.67,14,25.5411142291909,25.5411142291909,25.5411142291909,25.5411142291909,14.070646909729,0.0,1.0
2025-11-04,25.645,25.645,25.645,25.645,38,25.5162397509778,25.5162397509778,25.5162397509778,25.5162397509778,38.1917558978358,0.0,1.0
2025-11-05,25.6806,25.78,25.663,25.663,7232,25.5516610079532,25.6505619333284,25.5341493752912,25.5341493752912,7268.49417508287,0.0,1.0
2025-11-06,25.66,25.72,25.66,25.66,4042,25.5311644379057,25.5908631856171,25.5311644379057,25.5311644379057,4062.39677208032,0.0,1.0
2025-11-07,25.6851,25.6851,25.655,25.67,2045,25.5561384140316,25.5561384140316,25.526189542263,25.5411142291909,2055.31949502827,0.0,1.0
2025-11-10,25.805,25.81,25.74,25.74,3602,25.6754364115415,25.6804113071841,25.6107627681875,25.6107627681875,3620.17644063171,0.0,1.0
2025-11-11,25.8028,25.805,25.79,25.79,617,25.6732474574588,25.6754364115415,25.6605117246137,25.6605117246137,620.113510235913,0.0,1.0
2025-11-12,25.774,25.774,25.774,25.774,67,25.6445920585573,25.6445920585573,25.6445920585573,25.6445920585573,67.3380959251316,0.0,1.0
2025-11-13,25.6952,25.805,25.685,25.74,3876,25.5661877032297,25.6754364115415,25.5560389161187,25.6107627681875,3895.55910157925,0.0,1.0
2025-11-14,25.705,25.74,25.68,25.74,1157,25.5759384986892,25.6107627681875,25.5510640204761,25.6107627681875,1162.83846246832,0.0,1.0
2025-11-17,25.655,25.72,25.655,25.72,880,25.526189542263,25.5908631856171,25.526189542263,25.5908631856171,884.440662897252,0.0,1.0
2025-11-18,25.665,25.6865,25.645,25.66,817,25.5361393335483,25.5575313848115,25.5162397509778,25.5311644379057,821.12275180347,0.0,1.0
2025-11-19,25.6774,25.69,25.6655,25.67,1037,25.548477074742,25.5610138117614,25.5366368231125,25.5411142291909,1042.23291752778,0.0,1.0
2025-11-20,25.6531,25.7503,25.6531,25.7503,1791,25.5242990819188,25.6210110532113,25.5242990819188,25.6210110532113,1800.03775823748,0.0,1.0
2025-11-21,25.73,25.73,25.73,25.73,75,25.6008129769023,25.6008129769023,25.6008129769023,25.6008129769023,75.3784655878338,0.0,1.0
2025-11-24,25.645,25.645,25.6191,25.6191,1389,25.645,25.645,25.6191,25.6191,1389,0.12941,1.0
2025-11-25,25.715,25.715,25.66,25.66,415,25.715,25.715,25.66,25.66,415,0.0,1.0
2025-11-26,25.755,25.755,25.755,25.755,25,25.755,25.755,25.755,25.755,25,0.0,1.0