date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-09,25.0699,25.119,25.0699,25.1,17327,20.3601796586399,20.4000555584735,20.3601796586399,20.3846249658698,21335.0846889834,0.0,1.0
2020-09-10,25.068,25.07,25.046,25.06,23485,20.3586365993795,20.3602608722851,20.3407695974174,20.3521395077569,28917.5543325894,0.0,1.0
2020-09-11,25.035,25.05,25.02,25.04,33362,20.3318360964363,20.3440181432287,20.319654049644,20.3358967787004,41079.3037106174,0.0,1.0
2020-09-14,25.02,25.06,25.01,25.01,13146,20.319654049644,20.3521395077569,20.3115326851157,20.3115326851157,16186.9350332646,0.0,1.0
2020-09-15,25.01,25.03,25.01,25.02,12069,20.3115326851157,20.3277754141722,20.3115326851157,20.319654049644,14860.803203748,0.0,1.0
2020-09-16,24.97,24.9839,24.97,24.97,14127,20.2790472270028,20.290335923697,20.2790472270028,20.2790472270028,17394.8601258885,0.0,1.0
2020-09-17,24.98,25.0,24.98,24.99,15160,20.287168591531,20.3034113205875,20.287168591531,20.2952899560593,18666.8138676626,0.0,1.0
2020-09-18,24.975,24.98,24.97,24.9729,5339,20.2831079092669,20.287168591531,20.2790472270028,20.281402422716,6574.01841948882,0.0,1.0
2020-09-21,24.98,24.99,24.98,24.99,8555,20.287168591531,20.2952899560593,20.287168591531,20.2952899560593,10533.9441053993,0.0,1.0
2020-09-22,24.975,24.99,24.975,24.98,8067,20.2831079092669,20.2952899560593,20.2831079092669,20.287168591531,9933.05985952731,0.0,1.0
2020-09-23,24.99,24.997,24.985,24.985,4444,20.2952899560593,20.300974911229,20.2912292737951,20.2912292737951,5471.98686199817,0.0,1.0
2020-09-24,24.98,24.9909,24.98,24.99,6979,20.287168591531,20.2960208788668,20.287168591531,20.2952899560593,8593.38350807502,0.0,1.0
2020-09-25,24.98,25.0,24.97,24.985,115406,20.287168591531,20.3034113205875,20.2790472270028,20.2912292737951,142101.73622767,0.0,1.0
2020-09-28,24.955,24.97,24.955,24.96,6203,20.2668651802104,20.2790472270028,20.2668651802104,20.2709258624745,7637.87905152448,0.0,1.0
2020-09-29,24.945,24.95,24.93,24.94,8018,20.2587438156822,20.2628044979463,20.2465617688898,20.2546831334181,9872.72517090492,0.0,1.0
2020-09-30,24.96,24.97,24.96,24.96,5427,20.2709258624745,20.2790472270028,20.2709258624745,20.2709258624745,6682.37459497395,0.0,1.0
2020-10-01,24.92,24.93,24.9175,24.93,24856,20.2489981782483,20.2571237794434,20.2469667779495,20.2571237794434,30589.7365660973,0.013,1.0
2020-10-02,24.915,24.925,24.9127,24.9127,2993,20.2449353776508,20.2530609788459,20.2430664893759,20.2430664893759,3683.41975950792,0.0,1.0
2020-10-05,24.915,24.94,24.91,24.91,28905,20.2449353776508,20.2652493806386,20.2408725770532,20.2408725770532,35572.7524719601,0.0,1.0
2020-10-06,24.9095,24.91,24.89,24.89,3937,20.2404662969934,20.2408725770532,20.2246213746629,20.2246213746629,4845.17995094646,0.0,1.0
2020-10-07,24.9,24.91,24.9,24.9017,3774,20.2327469758581,20.2408725770532,20.2327469758581,20.2341283280612,4644.57940941628,0.0,1.0
2020-10-08,24.9,24.905,24.9,24.9,1677,20.2327469758581,20.2368097764556,20.2327469758581,20.2327469758581,2063.84728923982,0.0,1.0
2020-10-09,24.895,24.91,24.88,24.88,16039,20.2286841752605,20.2408725770532,20.2164957734678,20.2164957734678,19738.8471509348,0.0,1.0
2020-10-12,24.895,24.895,24.895,24.895,637,20.2286841752605,20.2286841752605,20.2286841752605,20.2286841752605,783.941993587222,0.0,1.0
2020-10-13,24.91,24.92,24.91,24.92,363,20.2408725770532,20.2489981782483,20.2408725770532,20.2489981782483,446.736175309515,0.0,1.0
2020-10-14,24.91,24.92,24.91,24.92,288,20.2408725770532,20.2489981782483,20.2408725770532,20.2489981782483,354.43531264226,0.0,1.0
2020-10-15,24.91,24.92,24.9,24.91,2159,20.2408725770532,20.2489981782483,20.2327469758581,20.2408725770532,2657.03416664805,0.0,1.0
2020-10-16,24.91,24.91,24.9,24.906,600,20.2408725770532,20.2408725770532,20.2327469758581,20.2376223365751,738.406901338042,0.0,1.0
2020-10-19,24.905,24.91,24.9,24.9,6307,20.2368097764556,20.2408725770532,20.2327469758581,20.2327469758581,7761.88721123173,0.0,1.0
2020-10-20,24.91,24.92,24.9,24.9098,16811,20.2408725770532,20.2489981782483,20.2327469758581,20.2407100650293,20688.930697323,0.0,1.0
2020-10-21,24.95,24.955,24.95,24.95,2716,20.2733749818337,20.2774377824312,20.2733749818337,20.2733749818337,3342.52190672354,0.0,1.0
2020-10-22,24.935,24.94,24.935,24.94,1913,20.261186580041,20.2652493806386,20.261186580041,20.2652493806386,2354.28733709946,0.0,1.0
2020-10-23,24.955,24.955,24.955,24.955,492,20.2774377824312,20.2774377824312,20.2774377824312,20.2774377824312,605.493659097196,0.0,1.0
2020-10-26,24.95,24.96,24.94,24.96,692,20.2733749818337,20.2815005830288,20.2652493806386,20.2815005830288,851.629292876541,0.0,1.0
2020-10-27,24.955,24.96,24.955,24.96,127,20.2774377824312,20.2815005830288,20.2774377824312,20.2815005830288,156.296127449886,0.0,1.0
2020-10-28,24.955,24.962,24.95,24.95,1300,20.2774377824312,20.2831257032678,20.2733749818337,20.2733749818337,1599.88161956576,0.0,1.0
2020-10-29,24.945,24.96,24.94,24.9401,1750,20.2693121812361,20.2815005830288,20.2652493806386,20.2653306366505,2153.68679556929,0.0,1.0
2020-10-30,24.95,24.9523,24.94,24.9523,1555,20.2733749818337,20.2752438701086,20.2652493806386,20.2752438701086,1913.70455263442,0.0,1.0
2020-11-02,24.89,24.9,24.89,24.9,9159,20.242903977352,20.2510369239078,20.242903977352,20.2510369239078,11261.601114892,0.0225,1.0
2020-11-03,24.89,24.89,24.89,24.89,102,20.242903977352,20.242903977352,20.242903977352,20.242903977352,125.415800165847,0.0,1.0
2020-11-04,24.89,24.9,24.88,24.88,202,20.242903977352,20.2510369239078,20.2347710307962,20.2347710307962,248.372466995108,0.0,1.0
2020-11-05,24.87,24.87,24.87,24.87,1067,20.2266380842404,20.2266380842404,20.2266380842404,20.2266380842404,1311.94763506822,0.0,1.0
2020-11-06,24.885,24.885,24.885,24.885,2,20.2388375040741,20.2388375040741,20.2388375040741,20.2388375040741,2.45913333658523,0.0,1.0
2020-11-09,24.93,24.94,24.9299,24.9299,3861,20.2754357635751,20.2835687101309,20.2753544341096,20.2753544341096,4747.35690627779,0.0,1.0
2020-11-10,24.92,24.94,24.92,24.94,1799,20.2673028170193,20.2835687101309,20.2673028170193,20.2835687101309,2211.99043625842,0.0,1.0
2020-11-11,24.93,24.93,24.93,24.93,61,20.2754357635751,20.2754357635751,20.2754357635751,20.2754357635751,75.0035667658496,0.0,1.0
2020-11-12,24.945,24.945,24.945,24.945,256,20.2876351834088,20.2876351834088,20.2876351834088,20.2876351834088,314.76906708291,0.0,1.0
2020-11-13,25.01,25.01,25.0,25.0,1458,20.3404993360214,20.3404993360214,20.3323663894656,20.3323663894656,1792.70820237063,0.0,1.0
2020-11-16,25.01,25.02,25.01,25.01,5197,20.3404993360214,20.3486322825772,20.3404993360214,20.3404993360214,6390.05797511673,0.0,1.0
2020-11-17,25.005,25.01,25.0,25.01,2621,20.3364328627435,20.3404993360214,20.3323663894656,20.3404993360214,3222.69423759495,0.0,1.0
2020-11-18,25.03,25.05,25.011,25.029,27864,20.356765229133,20.3730311222446,20.341312630677,20.3559519344774,34260.6456453054,0.0,1.0
2020-11-19,25.03,25.03,25.03,25.03,1502,20.356765229133,20.356765229133,20.356765229133,20.356765229133,1846.80913577551,0.0,1.0
2020-11-20,25.04,25.04,25.03,25.03,4794,20.3648981756888,20.3648981756888,20.356765229133,20.356765229133,5894.54260779479,0.0,1.0
2020-11-23,25.04,25.04,25.04,25.04,172,20.3648981756888,20.3648981756888,20.3648981756888,20.3648981756888,211.485466946329,0.0,1.0
2020-11-24,25.04,25.049,25.04,25.049,766,20.3648981756888,20.372217827589,20.3648981756888,20.372217827589,941.848067912142,0.0,1.0
2020-11-25,25.05,25.05,25.05,25.05,227,20.3730311222446,20.3730311222446,20.3730311222446,20.3730311222446,279.111633702423,0.0,1.0
2020-11-27,25.05,25.05,25.05,25.05,303,20.3730311222446,20.3730311222446,20.3730311222446,20.3730311222446,372.558700492662,0.0,1.0
2020-11-30,25.05,25.05,25.04,25.05,2704,20.3730311222446,20.3730311222446,20.3648981756888,20.3730311222446,3324.74827106322,0.0,1.0
2020-12-01,25.035,25.039,25.035,25.039,273,20.3787241848336,20.3819802222508,20.3787241848336,20.3819802222508,335.376981307125,0.022,1.0
2020-12-02,25.03,25.0317,25.02,25.02,2418,20.3746541380621,20.3760379539644,20.3665140445191,20.3665140445191,2970.48183443454,0.0,1.0
2020-12-03,25.04,25.04,25.04,25.04,465,20.3827942316051,20.3827942316051,20.3827942316051,20.3827942316051,571.246506622026,0.0,1.0
2020-12-04,25.05,25.05,25.0487,25.05,805,20.3909343251481,20.3909343251481,20.3898761129875,20.3909343251481,988.932124367162,0.0,1.0
2020-12-07,25.055,25.06,25.055,25.0583,642,20.3950043719196,20.399074418691,20.3950043719196,20.3976906027887,788.688725271699,0.0,1.0
2020-12-08,25.05,25.0582,25.05,25.05,2998,20.3909343251481,20.3976092018533,20.3909343251481,20.3909343251481,3683.0043588233,0.0,1.0
2020-12-09,25.06,25.06,25.06,25.06,108,20.399074418691,20.399074418691,20.399074418691,20.399074418691,132.676607989632,0.0,1.0
2020-12-10,25.06,25.06,25.06,25.06,215,20.399074418691,20.399074418691,20.399074418691,20.399074418691,264.124728868249,0.0,1.0
2020-12-11,25.06,25.0682,25.06,25.0682,805,20.399074418691,20.4057492953963,20.399074418691,20.4057492953963,988.932124367166,0.0,1.0
2020-12-14,25.06,25.06,25.06,25.06,1101,20.399074418691,20.399074418691,20.399074418691,20.399074418691,1352.56430922764,0.0,1.0
2020-12-15,25.06,25.0601,25.06,25.06,1943,20.399074418691,20.3991558196265,20.399074418691,20.399074418691,2386.95045670236,0.0,1.0
2020-12-16,25.07,25.07,25.07,25.07,46,20.407214512234,20.407214512234,20.407214512234,20.407214512234,56.5104071066951,0.0,1.0
2020-12-17,25.07,25.0899,25.07,25.07,1472,20.407214512234,20.4234132983845,20.407214512234,20.407214512234,1808.33302741424,0.0,1.0
2020-12-18,25.08,25.08,25.07,25.07,3044,20.415354605777,20.415354605777,20.407214512234,20.407214512234,3739.51476592999,0.0,1.0
2020-12-21,25.07,25.08,25.07,25.08,2739,20.407214512234,20.415354605777,20.407214512234,20.415354605777,3364.82619707039,0.0,1.0
2020-12-22,25.08,25.08,25.08,25.08,1332,20.415354605777,20.415354605777,20.415354605777,20.415354605777,1636.34483187213,0.0,1.0
2020-12-23,25.09,25.09,25.08,25.08,1780,20.42349469932,20.42349469932,20.415354605777,20.415354605777,2186.70705760689,0.0,1.0
2020-12-24,25.09,25.09,25.09,25.09,1168,20.42349469932,20.42349469932,20.42349469932,20.42349469932,1434.87294566565,0.0,1.0
2020-12-28,25.09,25.09,25.08,25.08,656,20.42349469932,20.42349469932,20.415354605777,20.415354605777,805.887544825911,0.0,1.0
2020-12-29,25.065,25.0675,25.065,25.0675,857,20.4220294824822,20.4240663894723,20.4220294824822,20.4240663894723,1051.83987803102,0.0232,1.0
2020-12-30,25.07,25.074,25.06,25.06,2392,20.4261032964624,20.4293623476465,20.4179556685021,20.4179556685021,2935.82379025694,0.0,1.0
2020-12-31,25.07,25.07,25.07,25.07,66,20.4261032964624,20.4261032964624,20.4261032964624,20.4261032964624,81.0051714703002,0.0,1.0
2021-01-04,25.0654,25.07,25.065,25.065,3722,20.4223553876006,20.4261032964624,20.4220294824822,20.4220294824822,4568.20073049179,0.0,1.0
2021-01-05,25.08,25.0815,25.07,25.08,2276,20.4342509244227,20.4354730686167,20.4261032964624,20.4342509244227,2793.45106464247,0.0,1.0
2021-01-06,25.075,25.09,25.075,25.08,620,20.4301771104425,20.442398552383,20.4301771104425,20.4342509244227,760.95767138767,0.0,1.0
2021-01-07,25.075,25.075,25.075,25.075,397,20.4301771104425,20.4301771104425,20.4301771104425,20.4301771104425,487.258379904685,0.0,1.0
2021-01-08,25.07,25.08,25.07,25.08,5273,20.4261032964624,20.4342509244227,20.4261032964624,20.4342509244227,6471.82226004383,0.0,1.0
2021-01-11,25.085,25.1,25.07,25.07,1979,20.4383247384028,20.4505461803433,20.4261032964624,20.4261032964624,2428.92779302613,0.0,1.0
2021-01-12,25.1,25.11,25.1,25.11,812,20.4505461803433,20.4586938083036,20.4505461803433,20.4586938083036,996.609079301268,0.0,1.0
2021-01-13,25.09,25.09,25.09,25.09,58,20.442398552383,20.442398552383,20.442398552383,20.442398552383,71.1863628072334,0.0,1.0
2021-01-14,25.105,25.105,25.105,25.105,174,20.4546199943234,20.4546199943234,20.4546199943234,20.4546199943234,213.559088421701,0.0,1.0
2021-01-15,25.125,25.14,25.125,25.14,2385,20.470915250244,20.4831366921844,20.470915250244,20.4831366921844,2927.23233267676,0.0,1.0
2021-01-19,25.15,25.16,25.149,25.16,2842,20.4912843201447,20.499431948105,20.4904695573487,20.499431948105,3488.13177755445,0.0,1.0
2021-01-20,25.15,25.15,25.15,25.15,31,20.4912843201447,20.4912843201447,20.4912843201447,20.4912843201447,38.0478835693835,0.0,1.0
2021-01-21,25.15,25.1537,25.14,25.1537,3637,20.4912843201447,20.4942989424901,20.4831366921844,20.4942989424901,4463.87588844671,0.0,1.0
2021-01-22,25.16,25.17,25.16,25.16,1609,20.499431948105,20.5075795760653,20.499431948105,20.499431948105,1974.80789235929,0.0,1.0
2021-01-25,25.155,25.155,25.155,25.155,46,20.4953581341249,20.4953581341249,20.4953581341249,20.4953581341249,56.4581498126335,0.0,1.0
2021-01-26,25.165,25.165,25.158,25.158,467,20.5035057620852,20.5035057620852,20.497802422513,20.497802422513,573.172955706518,0.0,1.0
2021-01-27,25.15,25.15,25.14,25.14,490,20.4912843201447,20.4912843201447,20.4831366921844,20.4831366921844,601.402030612836,0.0,1.0
2021-01-28,25.15,25.15,25.15,25.15,188,20.4912843201447,20.4912843201447,20.4912843201447,20.4912843201447,230.742003582068,0.0,1.0
2021-01-29,25.145,25.16,25.145,25.16,3099,20.4872105061646,20.499431948105,20.4872105061646,20.499431948105,3803.56100585546,0.0,1.0
2021-02-01,25.13,25.14,25.13,25.1399,1258,20.4929138457368,20.501068606519,20.4929138457368,20.5009870589112,1542.65714665934,0.022,1.0
2021-02-02,25.13,25.13,25.13,25.13,9,20.4929138457368,20.4929138457368,20.4929138457368,20.4929138457368,11.0364978695819,0.0,1.0
2021-02-03,25.12,25.4,25.12,25.2,1165,20.4847590849546,20.7130923868569,20.4847590849546,20.5499971712124,1428.61333534032,0.0,1.0
2021-02-04,25.13,25.15,24.84,24.84,10170,20.4929138457368,20.5092233673012,20.2564257830522,20.2564257830522,12471.2425926276,0.0,1.0
2021-02-05,25.14,25.14,25.1388,25.1388,1779,20.501068606519,20.501068606519,20.5000900352252,20.5000900352252,2181.54774555403,0.0,1.0
2021-02-08,25.14,25.1498,25.14,25.1457,2602,20.501068606519,20.5090602720856,20.501068606519,20.5057168201649,3190.77416185024,0.0,1.0
2021-02-09,25.13,25.13,25.13,25.13,1031,20.4929138457368,20.4929138457368,20.4929138457368,20.4929138457368,1264.29214483766,0.0,1.0
2021-02-10,25.135,25.135,25.1225,25.1225,701,20.4969912261279,20.4969912261279,20.4867977751501,20.4867977751501,859.620556286326,0.0,1.0
2021-02-11,25.13,25.14,25.13,25.14,1307,20.4929138457368,20.501068606519,20.4929138457368,20.501068606519,1602.74474617151,0.0,1.0
2021-02-12,25.12,25.13,25.12,25.13,498,20.4847590849546,20.4929138457368,20.4847590849546,20.4929138457368,610.686215450199,0.0,1.0
2021-02-16,25.12,25.13,25.12,25.13,336,20.4847590849546,20.4929138457368,20.4847590849546,20.4929138457368,412.029253797724,0.0,1.0
2021-02-17,25.13,25.14,25.13,25.14,371,20.4929138457368,20.501068606519,20.4929138457368,20.501068606519,454.948967734988,0.0,1.0
2021-02-18,25.13,25.14,25.13,25.14,241,20.4929138457368,20.501068606519,20.4929138457368,20.501068606519,295.532887396582,0.0,1.0
2021-02-19,25.13,25.13,25.13,25.13,8,20.4929138457368,20.4929138457368,20.4929138457368,20.4929138457368,9.81022032851726,0.0,1.0
2021-02-22,25.09,25.09,25.09,25.09,608,20.4602948026079,20.4602948026079,20.4602948026079,20.4602948026079,745.576744967312,0.0,1.0
2021-02-23,25.07,25.08,25.06,25.06,509,20.4439852810434,20.4521400418257,20.4358305202612,20.4358305202612,624.175268401912,0.0,1.0
2021-02-24,25.07,25.08,25.0685,25.0797,1609,20.4439852810434,20.4521400418257,20.4427620669261,20.4518953990022,1973.08056357304,0.0,1.0
2021-02-25,25.075,25.08,25.07,25.07,433,20.4480626614345,20.4521400418257,20.4439852810434,20.4439852810434,530.978175280998,0.0,1.0
2021-02-26,25.07,25.073,25.06,25.07,1028,20.4439852810434,20.4464317092781,20.4358305202612,20.4439852810434,1260.61331221447,0.0,1.0
2021-03-01,25.05,25.0532,25.041,25.05,781,20.4435775430043,20.4461890978202,20.4362325450847,20.4435775430043,956.977806787772,0.0195,1.0
2021-03-02,25.055,25.055,25.055,25.055,238,20.4476580974041,20.4476580974041,20.4476580974041,20.4476580974041,291.627039712535,0.0,1.0
2021-03-03,25.07,25.074,25.07,25.074,297,20.4598997606035,20.4631642041234,20.4598997606035,20.4631642041234,363.921137792533,0.0,1.0
2021-03-04,25.085,25.09,25.08,25.09,590,20.4721414238029,20.4762219782027,20.4680608694031,20.4762219782027,722.940980799982,0.0,1.0
2021-03-05,25.09,25.1,25.08,25.1,3735,20.4762219782027,20.4843830870023,20.4680608694031,20.4843830870023,4576.58400557276,0.0,1.0
2021-03-08,25.065,25.1,25.065,25.1,12986,20.4558192062037,20.4843830870023,20.4558192062037,20.4843830870023,15912.0535197772,0.0,1.0
2021-03-09,25.07,25.07,25.05,25.06,12501,20.4598997606035,20.4598997606035,20.4435775430043,20.4517386518039,15317.7715270857,0.0,1.0
2021-03-10,25.075,25.09,25.075,25.09,1944,20.4639803150033,20.4762219782027,20.4639803150033,20.4762219782027,2382.02926555113,0.0,1.0
2021-03-11,25.08,25.09,25.08,25.09,557,20.4680608694031,20.4762219782027,20.4680608694031,20.4762219782027,682.505298823033,0.0,1.0
2021-03-12,25.08,25.08,25.076,25.076,652,20.4680608694031,20.4680608694031,20.4647964258833,20.4647964258833,798.911049968793,0.0,1.0
2021-03-15,25.09,25.09,25.09,25.09,103,20.4762219782027,20.4762219782027,20.4762219782027,20.4762219782027,126.208340715929,0.0,1.0
2021-03-16,25.08,25.08,25.08,25.08,89,20.4680608694031,20.4680608694031,20.4680608694031,20.4680608694031,109.053808968133,0.0,1.0
2021-03-17,25.09,25.09,25.09,25.09,213,20.4762219782027,20.4762219782027,20.4762219782027,20.4762219782027,260.993947305756,0.0,1.0
2021-03-18,25.09,25.09,25.08,25.08,242,20.4762219782027,20.4762219782027,20.4680608694031,20.4680608694031,296.52833449762,0.0,1.0
2021-03-19,25.09,25.09,25.09,25.09,593,20.4762219782027,20.4762219782027,20.4762219782027,20.4762219782027,726.616951888795,0.0,1.0
2021-03-22,25.08,25.08,25.08,25.08,189,20.4680608694031,20.4680608694031,20.4680608694031,20.4680608694031,231.586178595248,0.0,1.0
2021-03-23,25.06,25.0899,25.06,25.07,15012,20.4517386518039,20.4761403671147,20.4517386518039,20.4598997606035,18394.5593284226,0.0,1.0
2021-03-24,25.06,25.07,25.06,25.07,522,20.4517386518039,20.4598997606035,20.4517386518039,20.4598997606035,639.618969453543,0.0,1.0
2021-03-25,25.06,25.06,25.06,25.06,84,20.4517386518039,20.4517386518039,20.4517386518039,20.4517386518039,102.927190486777,0.0,1.0
2021-03-26,25.06,25.06,25.06,25.06,8,20.4517386518039,20.4517386518039,20.4517386518039,20.4517386518039,9.80258957016924,0.0,1.0
2021-03-29,25.05,25.05,25.05,25.05,500,20.4435775430043,20.4435775430043,20.4435775430043,20.4435775430043,612.661848135577,0.0,1.0
2021-03-30,25.06,25.07,25.05,25.05,15492,20.4517386518039,20.4598997606035,20.4435775430043,20.4435775430043,18982.7147026327,0.0,1.0
2021-03-31,25.04,25.04,25.04,25.04,41,20.4550030953238,20.4550030953238,20.4550030953238,20.4550030953238,50.1901659567433,0.024,1.0
2021-04-01,25.04,25.04,25.04,25.04,105,20.4550030953238,20.4550030953238,20.4550030953238,20.4550030953238,128.53579086483,0.0,1.0
2021-04-05,25.04,25.04,25.04,25.04,65,20.4550030953238,20.4550030953238,20.4550030953238,20.4550030953238,79.569775297276,0.0,1.0
2021-04-06,25.055,25.055,25.05,25.05,5235,20.4672564917467,20.4672564917467,20.4631720262724,20.4631720262724,6408.4272874037,0.0,1.0
2021-04-07,25.05,25.06,25.05,25.06,772,20.4631720262724,20.471340957221,20.4631720262724,20.471340957221,945.044100453802,0.0,1.0
2021-04-08,25.05,25.06,25.05,25.06,181,20.4631720262724,20.471340957221,20.4631720262724,20.471340957221,221.571220443184,0.0,1.0
2021-04-09,25.05,25.06,25.05,25.06,102,20.4631720262724,20.471340957221,20.4631720262724,20.471340957221,124.863339697264,0.0,1.0
2021-04-12,25.05,25.05,25.05,25.05,7,20.4631720262724,20.4631720262724,20.4631720262724,20.4631720262724,8.56905272432204,0.0,1.0
2021-04-13,25.04,25.05,25.03,25.05,4001,20.4550030953238,20.4631720262724,20.4468341643752,20.4631720262724,4897.82570714464,0.0,1.0
2021-04-14,25.04,25.05,25.04,25.05,195,20.4550030953238,20.4631720262724,20.4550030953238,20.4631720262724,238.709325891828,0.0,1.0
2021-04-15,25.05,25.05,25.04,25.04,854,20.4631720262724,20.4631720262724,20.4550030953238,20.4550030953238,1045.42443236729,0.0,1.0
2021-04-16,25.05,25.06,25.05,25.0522,2255,20.4631720262724,20.471340957221,20.4631720262724,20.4649691910811,2760.45912762088,0.0,1.0
2021-04-19,25.05,25.05,25.05,25.05,78,20.4631720262724,20.4631720262724,20.4631720262724,20.4631720262724,95.4837303567313,0.0,1.0
2021-04-20,25.05,25.06,25.04,25.054,1288,20.4631720262724,20.471340957221,20.4550030953238,20.4664395986518,1576.70570127526,0.0,1.0
2021-04-21,25.04,25.0419,25.04,25.0419,114,20.4550030953238,20.456555192204,20.4550030953238,20.456555192204,139.55314436753,0.0,1.0
2021-04-22,25.04,25.05,25.04,25.05,201,20.4550030953238,20.4631720262724,20.4550030953238,20.4631720262724,246.054228226961,0.0,1.0
2021-04-23,25.045,25.05,25.0427,25.05,241,20.4590875607981,20.4631720262724,20.4572087066799,20.4631720262724,295.020243794516,0.0,1.0
2021-04-26,25.035,25.04,25.035,25.04,189,20.4509186298495,20.4550030953238,20.4509186298495,20.4550030953238,231.364423556695,0.0,1.0
2021-04-27,25.035,25.04,25.035,25.0352,1416,20.4509186298495,20.4550030953238,20.4509186298495,20.4510820084684,1733.39695109143,0.0,1.0
2021-04-28,25.04,25.125,25.02,25.03,8210,20.4550030953238,20.524439008387,20.4386652334265,20.4468341643752,10050.2746952406,0.0,1.0
2021-04-29,25.04,25.05,25.04,25.05,562,20.4550030953238,20.4631720262724,20.4550030953238,20.4631720262724,687.97251872414,0.0,1.0
2021-04-30,25.04,25.04,25.04,25.04,60,20.4550030953238,20.4550030953238,20.4550030953238,20.4550030953238,73.4490233513317,0.0,1.0
2021-05-03,25.005,25.005,25.005,25.005,328,20.4484679505649,20.4484679505649,20.4484679505649,20.4484679505649,401.088238973591,0.027,1.0
2021-05-04,25.02,25.03,25.02,25.03,2006,20.4607345780097,20.4689123296396,20.4607345780097,20.4689123296396,2452.99697372264,0.0,1.0
2021-05-05,24.985,25.01,24.97,25.008,37500,20.4321124473051,20.4525568263798,20.4198458198602,20.4509212760538,45856.1248826515,0.0,1.0
2021-05-06,25.0,25.0,25.0,25.0,107,20.4443790747499,20.4443790747499,20.4443790747499,20.4443790747499,130.842809665166,0.0,1.0
2021-05-07,24.99,24.99,24.99,24.99,21,20.43620132312,20.43620132312,20.43620132312,20.43620132312,25.6794299342849,0.0,1.0
2021-05-10,25.01,25.011,25.01,25.011,122,20.4525568263798,20.4533746015428,20.4525568263798,20.4533746015428,149.185259618226,0.0,1.0
2021-05-11,25.01,25.02,25.01,25.02,151,20.4525568263798,20.4607345780097,20.4525568263798,20.4607345780097,184.647329527477,0.0,1.0
2021-05-12,25.0,25.02,24.999,25.02,1830,20.4443790747499,20.4607345780097,20.4435612995869,20.4607345780097,2237.7788942734,0.0,1.0
2021-05-13,25.005,25.2,25.005,25.02,330,20.4484679505649,20.6079341073479,20.4484679505649,20.4607345780097,403.533898967333,0.0,1.0
2021-05-14,25.005,25.02,25.005,25.02,274,20.4484679505649,20.4607345780097,20.4484679505649,20.4607345780097,335.055419142573,0.0,1.0
2021-05-17,25.005,25.005,25.005,25.005,44,20.4484679505649,20.4484679505649,20.4484679505649,20.4484679505649,53.804519862311,0.0,1.0
2021-05-18,25.005,25.02,25.005,25.02,467,20.4484679505649,20.4607345780097,20.4484679505649,20.4607345780097,571.061608538619,0.0,1.0
2021-05-19,25.005,25.02,24.99,25.005,7629,20.4484679505649,20.4607345780097,20.43620132312,20.4484679505649,9328.97004612661,0.0,1.0
2021-05-20,25.015,25.015,25.0,25.0,1177,20.4566457021948,20.4566457021948,20.4443790747499,20.4443790747499,1439.27090631682,0.0,1.0
2021-05-21,25.015,25.015,25.015,25.015,100,20.4566457021948,20.4566457021948,20.4566457021948,20.4566457021948,122.282999687071,0.0,1.0
2021-05-24,25.0134,25.0179,24.91,25.001,3360,20.455337261934,20.4590172501674,20.3707793100808,20.4451968499129,4108.70878948557,0.0,1.0
2021-05-25,25.02,25.02,25.0,25.001,9282,20.4607345780097,20.4607345780097,20.4443790747499,20.4451968499129,11350.3080309539,0.0,1.0
2021-05-26,25.015,25.015,25.015,25.015,34,20.4566457021948,20.4566457021948,20.4566457021948,20.4566457021948,41.576219893604,0.0,1.0
2021-05-27,25.015,25.03,25.0,25.0299,1397,20.4566457021948,20.4689123296396,20.4443790747499,20.4688305521233,1708.29350562838,0.0,1.0
2021-05-28,25.005,25.02,25.005,25.015,3421,20.4484679505649,20.4607345780097,20.4484679505649,20.4566457021948,4183.30141929468,0.0,1.0
2021-06-01,24.985,25.0,24.97,25.0,10447,20.4517390512168,20.4640174616939,20.4394606407398,20.4640174616939,12762.6454819484,0.024,1.0
2021-06-02,24.997,24.997,24.997,24.997,105,20.4615617795985,20.4615617795985,20.4615617795985,20.4615617795985,128.273932765825,0.0,1.0
2021-06-03,24.995,25.01,24.995,25.01,148,20.4599246582015,20.4722030686785,20.4599246582015,20.4722030686785,180.805162374688,0.0,1.0
2021-06-04,24.995,25.01,24.995,25.01,238,20.4599246582015,20.4722030686785,20.4599246582015,20.4722030686785,290.754247602538,0.0,1.0
2021-06-07,24.995,24.995,24.995,24.995,9,20.4599246582015,20.4599246582015,20.4599246582015,20.4599246582015,10.9949085227851,0.0,1.0
2021-06-08,24.995,25.01,24.995,25.01,112,20.4599246582015,20.4722030686785,20.4599246582015,20.4722030686785,136.825528283547,0.0,1.0
2021-06-09,25.01,25.01,25.01,25.01,16,20.4722030686785,20.4722030686785,20.4722030686785,20.4722030686785,19.5465040405068,0.0,1.0
2021-06-10,25.005,25.02,25.005,25.02,612,20.4681102651862,20.4803886756632,20.4681102651862,20.4803886756632,747.653779549384,0.0,1.0
2021-06-11,25.01,25.01,25.01,25.01,24,20.4722030686785,20.4722030686785,20.4722030686785,20.4722030686785,29.3197560607602,0.0,1.0
2021-06-14,25.01,25.01,25.006,25.006,166,20.4722030686785,20.4722030686785,20.4689288258847,20.4689288258847,202.794979420258,0.0,1.0
2021-06-15,25.01,25.01,25.01,25.01,7,20.4722030686785,20.4722030686785,20.4722030686785,20.4722030686785,8.55159551772173,0.0,1.0
2021-06-16,25.015,25.02,25.015,25.02,133,20.4762958721709,20.4803886756632,20.4762958721709,20.4803886756632,162.480314836712,0.0,1.0
2021-06-17,25.015,25.02,25.015,25.02,205,20.4762958721709,20.4803886756632,20.4762958721709,20.4803886756632,250.439583018993,0.0,1.0
2021-06-18,25.04,25.04,25.03,25.03,599,20.4967598896326,20.4967598896326,20.4885742826479,20.4885742826479,731.772245016471,0.0,1.0
2021-06-21,25.02,25.03,25.02,25.03,986,20.4803886756632,20.4885742826479,20.4803886756632,20.4885742826479,1204.55331149623,0.0,1.0
2021-06-22,25.025,25.03,25.0101,25.0101,2220,20.4844814791555,20.4885742826479,20.4722849247484,20.4722849247484,2712.07743562032,0.0,1.0
2021-06-23,25.005,25.04,25.0,25.0,1813,20.4681102651862,20.4967598896326,20.4640174616939,20.4640174616939,2214.86323908992,0.0,1.0
2021-06-24,25.02,25.02,25.02,25.02,70,20.4803886756632,20.4803886756632,20.4803886756632,20.4803886756632,85.5159551772172,0.0,1.0
2021-06-25,25.015,25.04,25.015,25.0267,1231,20.4762958721709,20.4967598896326,20.4762958721709,20.4858730323429,1503.85915461649,0.0,1.0
2021-06-28,25.02,25.04,25.01,25.04,1402,20.4803886756632,20.4967598896326,20.4722030686785,20.4967598896326,1712.76241654941,0.0,1.0
2021-06-29,25.02,25.04,25.02,25.04,2780,20.4803886756632,20.4967598896326,20.4803886756632,20.4967598896326,3396.20507703805,0.0,1.0
2021-06-30,25.025,25.04,25.0101,25.04,3121,20.4844814791555,20.4967598896326,20.4722849247484,20.4967598896326,3812.78994440136,0.0,1.0
2021-07-01,24.995,24.995,24.995,24.995,52,20.4795701149647,20.4795701149647,20.4795701149647,20.4795701149647,63.4651993525129,0.024,1.0
2021-07-02,25.0,25.0,24.98,24.98,494,20.4836668483344,20.4836668483344,20.4672799148557,20.4672799148557,602.919393848871,0.0,1.0
2021-07-06,25.005,25.005,25.005,25.005,433,20.4877635817041,20.4877635817041,20.4877635817041,20.4877635817041,528.469833069961,0.0,1.0
2021-07-07,25.005,25.005,25.0,25.0,115,20.4877635817041,20.4877635817041,20.4836668483344,20.4836668483344,140.355729337288,0.0,1.0
2021-07-08,25.005,25.005,25.005,25.005,82,20.4877635817041,20.4877635817041,20.4877635817041,20.4877635817041,100.079737440501,0.0,1.0
2021-07-09,25.005,25.005,24.99,24.99,612,20.4877635817041,20.4877635817041,20.4754733815951,20.4754733815951,746.936576994957,0.0,1.0
2021-07-12,25.005,25.005,25.005,25.005,35,20.4877635817041,20.4877635817041,20.4877635817041,20.4877635817041,42.7169611026528,0.0,1.0
2021-07-13,25.0,25.01,25.0,25.01,2206,20.4836668483344,20.4918603150737,20.4836668483344,20.4918603150737,2692.38903407006,0.0,1.0
2021-07-14,25.01,25.01,25.01,25.01,354,20.4918603150737,20.4918603150737,20.4918603150737,20.4918603150737,432.051549438261,0.0,1.0
2021-07-15,25.01,25.01,25.01,25.01,22,20.4918603150737,20.4918603150737,20.4918603150737,20.4918603150737,26.8506612645247,0.0,1.0
2021-07-16,25.01,25.014,25.01,25.014,1025,20.4918603150737,20.4951377017695,20.4918603150737,20.4951377017695,1250.99671800626,0.0,1.0
2021-07-19,25.015,25.02,25.0,25.0,3124,20.4959570484434,20.5000537818131,20.4836668483344,20.4836668483344,3812.7938995625,0.0,1.0
2021-07-20,25.015,25.0209,25.015,25.0209,1306,20.4959570484434,20.5007911938196,20.4959570484434,20.5007911938196,1593.95289143042,0.0,1.0
2021-07-21,25.015,25.0187,25.0001,25.0187,1400,20.4959570484434,20.498988631137,20.4837487830018,20.498988631137,1708.67844410611,0.0,1.0
2021-07-22,25.02,25.02,25.02,25.02,2,20.5000537818131,20.5000537818131,20.5000537818131,20.5000537818131,2.44096920586587,0.0,1.0
2021-07-23,25.02,25.02,25.02,25.02,14,20.5000537818131,20.5000537818131,20.5000537818131,20.5000537818131,17.0867844410611,0.0,1.0
2021-07-26,25.02,25.02,25.02,25.02,479,20.5000537818131,20.5000537818131,20.5000537818131,20.5000537818131,584.612124804876,0.0,1.0
2021-07-27,25.02,25.0299,24.99,25.0299,1551,20.5000537818131,20.508165313885,20.4754733815951,20.508165313885,1892.97161914898,0.0,1.0
2021-07-28,25.02,25.02,25.0177,25.0177,940,20.5000537818131,20.5000537818131,20.498169284463,20.498169284463,1147.25552675696,0.0,1.0
2021-07-29,25.025,25.025,25.02,25.02,588,20.5041505151827,20.5041505151827,20.5000537818131,20.5000537818131,717.644946524569,0.0,1.0
2021-07-30,25.025,25.025,25.025,25.025,175,20.5041505151827,20.5041505151827,20.5041505151827,20.5041505151827,213.584805513265,0.0,1.0
2021-08-02,25.0,25.0,25.0,25.0,23,20.5025118218349,20.5025118218349,20.5025118218349,20.5025118218349,28.0453441508388,0.023,1.0
2021-08-03,25.005,25.005,25.005,25.005,105,20.5066123241992,20.5066123241992,20.5066123241992,20.5066123241992,128.033092862525,0.0,1.0
2021-08-04,25.005,25.005,24.9901,25.005,304,20.5066123241992,20.5066123241992,20.4943928271534,20.5066123241992,370.68628790674,0.0,1.0
2021-08-05,25.01,25.01,25.01,25.01,53,20.5107128265636,20.5107128265636,20.5107128265636,20.5107128265636,64.626227825846,0.0,1.0
2021-08-06,25.01,25.01,25.0,25.0,461,20.5107128265636,20.5107128265636,20.5025118218349,20.5025118218349,562.126245805943,0.0,1.0
2021-08-09,25.01,25.01,25.0,25.0,1312,20.5107128265636,20.5107128265636,20.5025118218349,20.5025118218349,1599.80397938698,0.0,1.0
2021-08-10,25.01,25.01,25.01,25.01,364,20.5107128265636,20.5107128265636,20.5107128265636,20.5107128265636,443.848055256753,0.0,1.0
2021-08-11,25.015,25.015,25.015,25.015,11,20.514813328928,20.514813328928,20.514813328928,20.514813328928,13.4129906808359,0.0,1.0
2021-08-12,25.01,25.0113,25.01,25.01,331,20.5107128265636,20.5117789571783,20.5107128265636,20.5107128265636,403.609083214245,0.0,1.0
2021-08-13,25.01,25.01,25.01,25.01,133,20.5107128265636,20.5107128265636,20.5107128265636,20.5107128265636,162.175250959198,0.0,1.0
2021-08-16,25.015,25.015,25.0,25.01,1241,20.514813328928,20.514813328928,20.5025118218349,20.5107128265636,1513.22922135613,0.0,1.0
2021-08-17,25.015,25.015,25.0,25.0,648,20.514813328928,20.514813328928,20.5025118218349,20.5025118218349,790.147087380153,0.0,1.0
2021-08-18,25.016,25.02,25.016,25.02,302,20.5156334294009,20.5189138312923,20.5156334294009,20.5189138312923,368.247562328404,0.0,1.0
2021-08-19,25.015,25.015,25.015,25.015,71,20.514813328928,20.514813328928,20.514813328928,20.514813328928,86.5747580308501,0.0,1.0
2021-08-20,25.015,25.015,25.01,25.01,651,20.514813328928,20.514813328928,20.5107128265636,20.5107128265636,793.805175747654,0.0,1.0
2021-08-23,25.015,25.015,25.0,25.0,222,20.514813328928,20.514813328928,20.5025118218349,20.5025118218349,270.698539195052,0.0,1.0
2021-08-24,25.015,25.03,25.015,25.03,264,20.514813328928,20.5271148360211,20.514813328928,20.5271148360211,321.911776340062,0.0,1.0
2021-08-25,25.015,25.015,25.0001,25.0001,511,20.514813328928,20.514813328928,20.5025938318822,20.5025938318822,623.094385264287,0.0,1.0
2021-08-26,25.015,25.03,25.015,25.03,133,20.514813328928,20.5271148360211,20.514813328928,20.5271148360211,162.175250959198,0.0,1.0
2021-08-27,25.015,25.015,25.01,25.01,100,20.514813328928,20.514813328928,20.5107128265636,20.5107128265636,121.93627891669,0.0,1.0
2021-08-30,25.02,25.02,25.02,25.02,59,20.5189138312923,20.5189138312923,20.5189138312923,20.5189138312923,71.9424045608475,0.0,1.0
2021-08-31,25.005,25.005,25.0,25.0,752,20.5230143336567,20.5230143336567,20.5189105515464,20.5189105515464,916.227981635368,0.02,1.0
2021-09-01,25.0,25.0,24.9907,24.9907,220,20.5189105515464,20.5189105515464,20.5112775168212,20.5112775168212,268.045420159283,0.0,1.0
2021-09-02,25.0001,25.01,25.0001,25.01,225,20.5189926271886,20.527118115767,20.5189926271886,20.527118115767,274.13736152654,0.0,1.0
2021-09-03,25.005,25.005,24.99,24.99,202,20.5230143336567,20.5230143336567,20.5107029873258,20.5107029873258,246.11443123716,0.0,1.0
2021-09-07,25.005,25.005,25.005,25.005,48,20.5230143336567,20.5230143336567,20.5230143336567,20.5230143336567,58.4826371256618,0.0,1.0
2021-09-08,25.005,25.02,25.005,25.02,281,20.5230143336567,20.5353256799876,20.5230143336567,20.5353256799876,342.367104839812,0.0,1.0
2021-09-09,25.005,25.0088,25.005,25.0088,127,20.5230143336567,20.5261332080605,20.5230143336567,20.5261332080605,154.735310728313,0.0,1.0
2021-09-10,25.005,25.005,25.0,25.0,219,20.5230143336567,20.5230143336567,20.5189105515464,20.5189105515464,266.827031885832,0.0,1.0
2021-09-13,25.005,25.005,25.0,25.0,1669,20.5230143336567,20.5230143336567,20.5189105515464,20.5189105515464,2033.4900283902,0.0,1.0
2021-09-14,25.01,25.01,25.001,25.001,178,20.527118115767,20.527118115767,20.5197313079685,20.5197313079685,216.873112674329,0.0,1.0
2021-09-15,25.005,25.005,25.005,25.005,1,20.5230143336567,20.5230143336567,20.5230143336567,20.5230143336567,1.21838827345129,0.0,1.0
2021-09-16,25.005,25.005,25.005,25.005,100,20.5230143336567,20.5230143336567,20.5230143336567,20.5230143336567,121.838827345129,0.0,1.0
2021-09-17,25.005,25.0099,25.005,25.0099,125,20.5230143336567,20.5270360401248,20.5230143336567,20.5270360401248,152.298534181411,0.0,1.0
2021-09-20,25.005,25.01,25.005,25.0061,610,20.5230143336567,20.527118115767,20.5230143336567,20.523917165721,743.216846805285,0.0,1.0
2021-09-21,25.005,25.01,25.005,25.01,105,20.5230143336567,20.527118115767,20.5230143336567,20.527118115767,127.930768712385,0.0,1.0
2021-09-22,25.015,25.015,25.01,25.01,322,20.5312218978773,20.5312218978773,20.527118115767,20.527118115767,392.321024051315,0.0,1.0
2021-09-23,25.015,25.015,25.015,25.015,429,20.5312218978773,20.5312218978773,20.5312218978773,20.5312218978773,522.688569310603,0.0,1.0
2021-09-24,25.015,25.015,25.015,25.015,18,20.5312218978773,20.5312218978773,20.5312218978773,20.5312218978773,21.9309889221232,0.0,1.0
2021-09-27,25.01,25.02,25.01,25.02,805,20.527118115767,20.5353256799876,20.527118115767,20.5353256799876,980.802560128287,0.0,1.0
2021-09-28,25.02,25.03,25.011,25.011,1228,20.5353256799876,20.5435332442083,20.5279388721891,20.5279388721891,1496.18079979818,0.0,1.0
2021-09-29,25.025,25.025,25.025,25.025,100,20.5394294620979,20.5394294620979,20.5394294620979,20.5394294620979,121.838827345129,0.0,1.0
2021-09-30,25.01,25.02,25.01,25.02,369,20.527118115767,20.5353256799876,20.527118115767,20.5353256799876,449.585272903525,0.0,1.0
2021-10-01,25.0,25.0,25.0,25.0,1011,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,1230.75670882384,0.021,1.0
2021-10-04,24.995,25.01,24.99,25.01,2940,20.5320392071224,20.5443608949843,20.5279319778351,20.5443608949843,3579.05511764796,0.0,1.0
2021-10-05,24.99,25.0,24.99,25.0,2341,20.5279319778351,20.5361464364097,20.5279319778351,20.5361464364097,2849.85307156935,0.0,1.0
2021-10-06,24.99,24.99,24.99,24.99,530,20.5279319778351,20.5279319778351,20.5279319778351,20.5279319778351,645.203813725653,0.0,1.0
2021-10-07,24.995,25.0,24.995,25.0,1400,20.5320392071224,20.5361464364097,20.5320392071224,20.5361464364097,1704.31196078474,0.0,1.0
2021-10-08,25.0,25.0,25.0,25.0,3902,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,4750.16090784433,0.0,1.0
2021-10-11,24.995,25.0,24.995,25.0,720,20.5320392071224,20.5361464364097,20.5320392071224,20.5361464364097,876.503294117868,0.0,1.0
2021-10-12,25.0,25.0033,25.0,25.0033,4806,20.5361464364097,20.5388572077393,20.5361464364097,20.5388572077393,5850.65948823676,0.0,1.0
2021-10-13,25.0,25.0098,25.0,25.0098,103,20.5361464364097,20.5441966058128,20.5361464364097,20.5441966058128,125.388665686306,0.0,1.0
2021-10-14,25.0,25.0,25.0,25.0,37,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,45.0425303921682,0.0,1.0
2021-10-15,25.0,25.0099,25.0,25.0099,602,20.5361464364097,20.5442787503985,20.5361464364097,20.5442787503985,732.854143137439,0.0,1.0
2021-10-18,25.0,25.01,25.0,25.0083,662,20.5361464364097,20.5443608949843,20.5361464364097,20.5429644370266,805.896084313928,0.0,1.0
2021-10-19,25.0,25.0,25.0,25.0,743,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,904.502704902188,0.0,1.0
2021-10-20,25.0,25.0099,25.0,25.0099,114,20.5361464364097,20.5442787503985,20.5361464364097,20.5442787503985,138.779688235329,0.0,1.0
2021-10-21,25.0,25.0,25.0,25.0,77,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,93.7371578431608,0.0,1.0
2021-10-22,25.0,25.01,25.0,25.01,1022,20.5361464364097,20.5443608949843,20.5361464364097,20.5443608949843,1244.14773137286,0.0,1.0
2021-10-25,25.0,25.0,24.99,24.99,121,20.5361464364097,20.5361464364097,20.5279319778351,20.5279319778351,147.301248039253,0.0,1.0
2021-10-26,25.01,25.01,25.01,25.01,61,20.5443608949843,20.5443608949843,20.5443608949843,20.5443608949843,74.2593068627636,0.0,1.0
2021-10-27,25.01,25.02,25.01,25.02,631,20.5443608949843,20.5525753535588,20.5443608949843,20.5525753535588,768.157748039407,0.0,1.0
2021-10-28,25.0,25.0,25.0,25.0,1106,20.5361464364097,20.5361464364097,20.5361464364097,20.5361464364097,1346.40644901995,0.0,1.0
2021-10-29,25.0,25.0,24.99,24.99,423,20.5361464364097,20.5361464364097,20.5279319778351,20.5279319778351,514.945685294247,0.0,1.0
2021-11-01,24.99,24.99,24.99,24.99,100,20.5451823408417,20.5451823408417,20.5451823408417,20.5451823408417,121.634354883882,0.021,1.0
2021-11-02,24.985,24.985,24.985,24.985,139,20.5410716601013,20.5410716601013,20.5410716601013,20.5410716601013,169.071753288595,0.0,1.0
2021-11-03,24.9898,24.99,24.98,24.98,675,20.5450179136121,20.5451823408417,20.5369609793608,20.5369609793608,821.031895466201,0.0,1.0
2021-11-04,24.99,24.99,24.99,24.99,108,20.5451823408417,20.5451823408417,20.5451823408417,20.5451823408417,131.365103274592,0.0,1.0
2021-11-05,25.035,25.035,24.99,24.99,1297,20.5821784675059,20.5821784675059,20.5451823408417,20.5451823408417,1577.59758284394,0.0,1.0
2021-11-08,25.045,25.0499,25.045,25.0499,172,20.5903998289868,20.5944282961125,20.5903998289868,20.5944282961125,209.211090400277,0.0,1.0
2021-11-09,25.02,25.05,25.02,25.05,4260,20.5698464252845,20.5945105097273,20.5698464252845,20.5945105097273,5181.62351805336,0.0,1.0
2021-11-10,25.038,25.05,25.038,25.0499,2905,20.5846448759502,20.5945105097273,20.5846448759502,20.5944282961125,3533.47800937676,0.0,1.0
2021-11-11,25.05,25.05,25.05,25.05,148,20.5945105097273,20.5945105097273,20.5945105097273,20.5945105097273,180.018845228145,0.0,1.0
2021-11-12,25.02,25.06,25.02,25.04,2548,20.5698464252845,20.6027318712082,20.5698464252845,20.5862891482464,3099.24336244131,0.0,1.0
2021-11-15,25.04,25.04,25.02,25.02,493,20.5862891482464,20.5862891482464,20.5698464252845,20.5698464252845,599.657369577536,0.0,1.0
2021-11-16,25.04,25.06,25.04,25.06,1064,20.5862891482464,20.6027318712082,20.5862891482464,20.6027318712082,1294.1895359645,0.0,1.0
2021-11-17,25.05,25.0599,25.05,25.0599,500,20.5945105097273,20.6026496575934,20.5945105097273,20.6026496575934,608.171774419408,0.0,1.0
2021-11-18,25.0392,25.0392,25.02,25.02,210,20.5856314393279,20.5856314393279,20.5698464252845,20.5698464252845,255.432145256151,0.0,1.0
2021-11-19,25.025,25.04,25.025,25.04,300,20.573957106025,20.5862891482464,20.573957106025,20.5862891482464,364.903064651644,0.0,1.0
2021-11-22,25.05,25.0599,25.05,25.05,536,20.5945105097273,20.6026496575934,20.5945105097273,20.5945105097273,651.960142177605,0.0,1.0
2021-11-23,25.03,25.04,25.02,25.04,27847,20.5780677867654,20.5862891482464,20.5698464252845,20.5862891482464,33871.5188045146,0.0,1.0
2021-11-24,25.025,25.0399,25.025,25.03,496,20.573957106025,20.5862069346316,20.573957106025,20.5780677867654,603.306400224052,0.0,1.0
2021-11-26,25.025,25.0389,25.025,25.0389,525,20.573957106025,20.5853847984835,20.573957106025,20.5853847984835,638.580363140378,0.0,1.0
2021-11-29,25.035,25.035,25.02,25.02,891,20.5821784675059,20.5821784675059,20.5698464252845,20.5698464252845,1083.76210201539,0.0,1.0
2021-11-30,25.04,25.04,25.04,25.04,106,20.5862891482464,20.5862891482464,20.5862891482464,20.5862891482464,128.932416176914,0.0,1.0
2021-12-01,25.0,25.0199,25.0,25.0,3340,20.5714906975807,20.587865604176,20.5714906975807,20.5714906975807,4059.01551946452,0.022,1.0
2021-12-02,25.0,25.0199,25.0,25.0001,983,20.5714906975807,20.587865604176,20.5714906975807,20.5715729835435,1194.6144477945,0.0,1.0
2021-12-03,25.0,25.0,25.0,25.0,380,20.5714906975807,20.5714906975807,20.5714906975807,20.5714906975807,461.804160897161,0.0,1.0
2021-12-06,25.01,25.01,25.01,25.01,227,20.5797192938597,20.5797192938597,20.5797192938597,20.5797192938597,275.867222430673,0.0,1.0
2021-12-07,25.015,25.025,25.0,25.0,367,20.5838335919992,20.5920621882783,20.5714906975807,20.5714906975807,446.005597498048,0.0,1.0
2021-12-08,25.0,25.02,25.0,25.01,2962,20.5714906975807,20.5879478901388,20.5714906975807,20.5797192938597,3599.6419067826,0.0,1.0
2021-12-09,25.005,25.03,24.99,25.0,75979,20.5756049957202,20.5961764864178,20.5632621013017,20.5714906975807,92335.3114231721,0.0,1.0
2021-12-10,24.985,25.0,24.98,25.0,76587,20.5591478031621,20.5714906975807,20.5550335050226,20.5714906975807,93074.1980806077,0.0,1.0
2021-12-13,24.99,24.99,24.99,24.99,63,20.5632621013017,20.5632621013017,20.5632621013017,20.5632621013017,76.5622687803186,0.0,1.0
2021-12-14,25.03,25.04,25.0,25.0,16765,20.5961764864178,20.6044050826968,20.5714906975807,20.5714906975807,20374.0704143182,0.0,1.0
2021-12-15,25.02,25.04,25.02,25.04,355,20.5879478901388,20.6044050826968,20.5879478901388,20.6044050826968,431.422308206557,0.0,1.0
2021-12-16,25.045,25.06,25.04,25.06,4325,20.6085193808363,20.6208622752549,20.6044050826968,20.6208622752549,5256.06051547427,0.0,1.0
2021-12-17,25.035,25.035,25.035,25.035,62,20.6002907845573,20.6002907845573,20.6002907845573,20.6002907845573,75.3469946726947,0.0,1.0
2021-12-20,25.03,25.03,25.03,25.03,42,20.5961764864178,20.5961764864178,20.5961764864178,20.5961764864178,51.0415125202125,0.0,1.0
2021-12-21,25.04,25.04,25.04,25.04,2,20.6044050826968,20.6044050826968,20.6044050826968,20.6044050826968,2.43054821524822,0.0,1.0
2021-12-22,25.015,25.03,25.015,25.03,1323,20.5838335919992,20.5961764864178,20.5838335919992,20.5961764864178,1607.8076443867,0.0,1.0
2021-12-23,25.015,25.015,25.01,25.01,216,20.5838335919992,20.5838335919992,20.5797192938597,20.5797192938597,262.499207246808,0.0,1.0
2021-12-27,25.015,25.015,25.015,25.015,33,20.5838335919992,20.5838335919992,20.5838335919992,20.5838335919992,40.1040455515956,0.0,1.0
2021-12-28,25.025,25.032,25.02,25.02,400,20.5920621882783,20.5978222056736,20.5879478901388,20.5879478901388,486.109643049642,0.0,1.0
2021-12-29,25.01,25.01,25.0,25.0,434,20.5942839092736,20.5942839092736,20.5860494894778,20.5860494894778,527.055956294372,0.0177,1.0
2021-12-30,25.01,25.02,25.01,25.02,101,20.5942839092736,20.6025183290694,20.5942839092736,20.6025183290694,122.655879229796,0.0,1.0
2021-12-31,25.02,25.02,25.02,25.02,5,20.6025183290694,20.6025183290694,20.6025183290694,20.6025183290694,6.07207322919783,0.0,1.0
2022-01-03,25.0,25.0,25.0,25.0,1311,20.5860494894778,20.5860494894778,20.5860494894778,20.5860494894778,1592.09760069567,0.0,1.0
2022-01-04,25.0001,25.0001,25.0001,25.0001,3,20.5861318336758,20.5861318336758,20.5861318336758,20.5861318336758,3.6432439375187,0.0,1.0
2022-01-05,25.0,25.0,24.999,25.0,12292,20.5860494894778,20.5860494894778,20.5852260474982,20.5860494894778,14927.58482666,0.0,1.0
2022-01-06,25.0,25.0,24.995,25.0,3176,20.5860494894778,20.5860494894778,20.5819322795799,20.5860494894778,3856.98091518647,0.0,1.0
2022-01-07,25.0,25.0,24.99,24.99,1562,20.5860494894778,20.5860494894778,20.577815069682,20.577815069682,1896.9156768014,0.0,1.0
2022-01-10,25.0,25.0,24.991,24.995,3641,20.5860494894778,20.5860494894778,20.5786385116616,20.5819322795799,4421.68372550187,0.0,1.0
2022-01-11,24.99,24.99,24.99,24.99,1572,20.577815069682,20.577815069682,20.577815069682,20.577815069682,1909.0598232598,0.0,1.0
2022-01-12,24.995,24.995,24.9899,24.9899,706,20.5819322795799,20.5819322795799,20.5777327254841,20.5777327254841,857.376739962735,0.0,1.0
2022-01-13,25.0,25.0,24.9901,25.0,2406,20.5860494894778,20.5860494894778,20.57789741388,20.5860494894778,2921.88163789,0.0,1.0
2022-01-14,24.985,24.985,24.9801,24.9801,1271,20.5736978597841,20.5736978597841,20.5696629940842,20.5696629940842,1543.52101486209,0.0,1.0
2022-01-18,24.98,24.9899,24.97,24.9899,1525,20.5695806498862,20.5777327254841,20.5613462300905,20.5777327254841,1851.98233490534,0.0,1.0
2022-01-19,24.985,25.0,24.985,25.0,130,20.5736978597841,20.5860494894778,20.5736978597841,20.5860494894778,157.873903959144,0.0,1.0
2022-01-20,25.0,25.0,24.99,24.999,3024,20.5860494894778,20.5860494894778,20.577815069682,20.5852260474982,3672.38988901885,0.0,1.0
2022-01-21,25.0,25.0,24.985,25.0,3933,20.5860494894778,20.5860494894778,20.5736978597841,20.5860494894778,4776.29280208702,0.0,1.0
2022-01-24,25.0,25.0,24.97,24.985,2822,20.5860494894778,20.5860494894778,20.5613462300905,20.5736978597841,3427.07813055926,0.0,1.0
2022-01-25,24.985,25.0,24.985,25.0,335,20.5736978597841,20.5860494894778,20.5736978597841,20.5860494894778,406.828906356255,0.0,1.0
2022-01-26,24.99,25.0023,24.99,24.99,4324,20.577815069682,20.5879434060309,20.577815069682,20.577815069682,5251.12892861029,0.0,1.0
2022-01-27,25.01,25.01,25.0,25.0,4145,20.5942839092736,20.5942839092736,20.5860494894778,20.5860494894778,5033.74870700501,0.0,1.0
2022-01-28,25.01,25.01,25.0,25.01,5227,20.5942839092736,20.5942839092736,20.5860494894778,20.5942839092736,6347.74535380342,0.0,1.0
2022-01-31,25.01,25.01,24.99,25.01,2624,20.5942839092736,20.5942839092736,20.577815069682,20.5942839092736,3186.62403068303,0.0,1.0
2022-02-01,25.0,25.0,24.99,24.99,826,20.5995539379429,20.5995539379429,20.5913141163677,20.5913141163677,1002.44889099099,0.0164,1.0
2022-02-02,25.0,25.0,25.0,25.0,621,20.5995539379429,20.5995539379429,20.5995539379429,20.5995539379429,753.657096011388,0.0,1.0
2022-02-03,25.0,25.0,24.98,25.0,904,20.5995539379429,20.5995539379429,20.5830742947926,20.5995539379429,1097.11113493445,0.0,1.0
2022-02-04,25.0,25.0,24.99,24.995,2879,20.5995539379429,20.5995539379429,20.5913141163677,20.5954340271553,3494.00769632333,0.0,1.0
2022-02-07,25.0,25.0,25.0,25.0,714,20.5995539379429,20.5995539379429,20.5995539379429,20.5995539379429,866.523617636282,0.0,1.0
2022-02-08,25.0,25.0,24.971,25.0,3172,20.5995539379429,20.5995539379429,20.5756584553749,20.5995539379429,3849.59792036735,0.0,1.0
2022-02-09,25.0,25.0,24.985,25.0,1600,20.5995539379429,20.5995539379429,20.5871942055802,20.5995539379429,1941.78961935301,0.0,1.0
2022-02-10,25.0052,25.0052,24.9991,25.0,700,20.603838645162,20.603838645162,20.5988123540012,20.5995539379429,849.532958466943,0.0,1.0
2022-02-11,24.98,25.03,24.98,24.995,22041,20.5830742947926,20.6242734026685,20.5830742947926,20.5954340271553,26749.3656250998,0.0,1.0
2022-02-14,25.0,25.0,24.97,25.0,1451,20.5995539379429,20.5995539379429,20.5748344732174,20.5995539379429,1760.96046105076,0.0,1.0
2022-02-15,24.98,24.99,24.98,24.99,1014,20.5830742947926,20.5913141163677,20.5830742947926,20.5913141163677,1230.60917126497,0.0,1.0
2022-02-16,25.0,25.0001,25.0,25.0,529,20.5995539379429,20.5996363361587,20.5995539379429,20.5995539379429,642.00419289859,0.0,1.0
2022-02-17,25.01,25.01,25.0001,25.0001,1694,20.6077937595181,20.6077937595181,20.5996363361587,20.5996363361587,2055.86975949,0.0,1.0
2022-02-18,25.005,25.005,25.005,25.005,762,20.6036738487305,20.6036738487305,20.6036738487305,20.6036738487305,924.777306216872,0.0,1.0
2022-02-22,25.0,25.0,24.995,24.995,2694,20.5995539379429,20.5995539379429,20.5954340271553,20.5954340271553,3269.48827158564,0.0,1.0
2022-02-23,25.005,25.03,25.0,25.03,270,20.6036738487305,20.6242734026685,20.5995539379429,20.6242734026685,327.676998265821,0.0,1.0
2022-02-24,24.9901,25.0,24.99,25.0,5473,20.5913965145835,20.5995539379429,20.5913141163677,20.5995539379429,6642.13411669939,0.0,1.0
2022-02-25,24.995,24.995,24.99,24.99,185,20.5954340271553,20.5954340271553,20.5913141163677,20.5913141163677,224.519424737692,0.0,1.0
2022-02-28,24.89,24.9,24.8801,24.9,595,20.508915900616,20.5171557221911,20.5007584772565,20.5171557221911,722.1030146969,0.0,1.0
2022-03-01,24.975,24.9771,24.975,24.9771,484,20.5962580093129,20.5979898268031,20.5962580093129,20.5979898268031,586.897872153975,0.021,1.0
2022-03-02,24.95,24.98,24.9,24.9,6291,20.5756411344287,20.6003813842897,20.5344073846603,20.5344073846603,7628.45973909226,0.0,1.0
2022-03-03,24.95,24.965,24.95,24.965,1332,20.5756411344287,20.5880112593592,20.5756411344287,20.5880112593592,1615.18174733284,0.0,1.0
2022-03-04,24.9,24.919,24.87,24.919,4076,20.5344073846603,20.5500762095723,20.5096671347992,20.5500762095723,4942.55315475124,0.0,1.0
2022-03-07,24.894,24.894,24.88,24.88,1304,20.5294593346881,20.5294593346881,20.5179138847529,20.5179138847529,1581.22897786939,0.0,1.0
2022-03-08,24.9248,24.9248,24.9,24.9,850,20.5548593245454,20.5548593245454,20.5344073846603,20.5344073846603,1030.70907299768,0.0,1.0
2022-03-09,24.8753,24.915,24.8753,24.915,717,20.5140379122747,20.5467775095908,20.5140379122747,20.5467775095908,869.433418046282,0.0,1.0
2022-03-10,24.89,24.9,24.89,24.9,143,20.5261606347066,20.5344073846603,20.5261606347066,20.5344073846603,173.401644045493,0.0,1.0
2022-03-11,24.91,24.91,24.91,24.91,30,20.5426541346139,20.5426541346139,20.5426541346139,20.5426541346139,36.3779672822713,0.0,1.0
2022-03-14,24.8766,24.935,24.8766,24.9,697,20.5151099897687,20.5632710094981,20.5151099897687,20.5344073846603,845.1814398581,0.0,1.0
2022-03-15,24.89,24.89,24.88,24.88,1157,20.5261606347066,20.5261606347066,20.5179138847529,20.5179138847529,1402.97693818626,0.0,1.0
2022-03-16,24.8751,24.9,24.8751,24.89,1735,20.5138729772756,20.5344073846603,20.5138729772756,20.5261606347066,2103.85910782469,0.0,1.0
2022-03-17,24.89,24.89,24.86,24.86,614,20.5261606347066,20.5261606347066,20.5014203848455,20.5014203848455,744.535730377151,0.0,1.0
2022-03-18,24.88,24.88,24.8254,24.875,2514,20.5179138847529,20.5179138847529,20.4728866300058,20.5137905097761,3048.47365825433,0.0,1.0
2022-03-21,24.865,24.865,24.8541,24.8541,129,20.5055437598224,20.5055437598224,20.4965548023729,20.4965548023729,156.425259313766,0.0,1.0
2022-03-22,24.84,24.84,24.84,24.84,56,20.4849268849382,20.4849268849382,20.4849268849382,20.4849268849382,67.9055389269063,0.0,1.0
2022-03-23,24.775,24.83,24.775,24.83,682,20.4313230102393,20.4766801349845,20.4313230102393,20.4766801349845,826.992456216965,0.0,1.0
2022-03-24,24.785,24.785,24.785,24.785,1,20.439569760193,20.439569760193,20.439569760193,20.439569760193,1.21259890940904,0.0,1.0
2022-03-25,24.785,24.8,24.785,24.8,428,20.439569760193,20.4519398851235,20.439569760193,20.4519398851235,518.992333227069,0.0,1.0
2022-03-28,24.81,24.82,24.81,24.82,1112,20.4601866350772,20.4684333850308,20.4601866350772,20.4684333850308,1348.40998726285,0.0,1.0
2022-03-29,24.785,24.785,24.785,24.785,62,20.439569760193,20.439569760193,20.439569760193,20.439569760193,75.1811323833604,0.0,1.0
2022-03-30,24.82,24.82,24.82,24.82,267,20.4684333850308,20.4684333850308,20.4684333850308,20.4684333850308,323.763908812215,0.0,1.0
2022-03-31,24.8253,24.86,24.8253,24.86,101,20.4728041625063,20.5014203848455,20.4728041625063,20.5014203848455,122.472489850313,0.0,1.0
2022-04-01,24.775,24.78,24.77,24.77,29944,20.4502905351327,20.4544177380662,20.4461633321993,20.4461633321993,36276.3843733913,0.023,1.0
2022-04-04,24.81,24.85,24.81,24.85,1331,20.4791809556667,20.5121985791342,20.4791809556667,20.5121985791342,1612.47220147555,0.0,1.0
2022-04-05,24.865,24.865,24.865,24.865,4,20.5245801879344,20.5245801879344,20.5245801879344,20.5245801879344,4.84589692404372,0.0,1.0
2022-04-06,24.8349,24.8349,24.83,24.83,211,20.4997344262752,20.4997344262752,20.4956897674004,20.4956897674004,255.621062743306,0.0,1.0
2022-04-07,24.835,24.835,24.8,24.82,3686,20.4998169703339,20.4998169703339,20.4709265497999,20.4874353615336,4465.49401550627,0.0,1.0
2022-04-08,24.855,24.855,24.855,24.855,0,20.5163257820676,20.5163257820676,20.5163257820676,20.5163257820676,0,0.0,1.0
2022-04-11,24.855,24.87,24.855,24.87,124,20.5163257820676,20.5287073908679,20.5163257820676,20.5287073908679,150.222804645355,0.0,1.0
2022-04-12,24.855,24.89,24.855,24.89,301,20.5163257820676,20.5452162026016,20.5163257820676,20.5452162026016,364.653743534289,0.0,1.0
2022-04-13,24.855,24.875,24.855,24.875,337,20.5163257820676,20.5328345938013,20.5163257820676,20.5328345938013,408.266815850682,0.0,1.0
2022-04-14,24.86,24.8655,24.86,24.8655,494,20.520452985001,20.5249929082278,20.520452985001,20.5249929082278,598.468270119399,0.0,1.0
2022-04-18,24.8683,24.91,24.8611,24.8883,904,20.5273041418705,20.5617250143353,20.5213609696464,20.5438129536042,1095.17270483388,0.0,1.0
2022-04-19,24.88,24.88,24.72,24.72,321,20.5369617967347,20.5369617967347,20.404891302865,20.404891302865,388.883228154508,0.0,1.0
2022-04-20,24.875,24.875,24.875,24.875,156,20.5328345938013,20.5328345938013,20.5328345938013,20.5328345938013,188.989980037705,0.0,1.0
2022-04-21,24.855,24.855,24.855,24.855,138,20.5163257820676,20.5163257820676,20.5163257820676,20.5163257820676,167.183443879508,0.0,1.0
2022-04-22,24.855,24.855,24.855,24.855,493,20.5163257820676,20.5163257820676,20.5163257820676,20.5163257820676,597.256795888387,0.0,1.0
2022-04-25,24.6,24.8303,24.6,24.83,2327,20.3058384324628,20.4959373995764,20.3058384324628,20.4956897674004,2819.10053556243,0.0,1.0
2022-04-26,24.855,24.855,24.8452,24.8452,528,20.5163257820676,20.5163257820676,20.5082364643181,20.5082364643181,639.658393973769,0.0,1.0
2022-04-27,24.83,24.83,24.82,24.82,903,20.4956897674004,20.4956897674004,20.4874353615336,20.4874353615336,1093.96123060287,0.0,1.0
2022-04-28,24.845,24.8562,24.845,24.8562,246,20.5080713762007,20.5173163107716,20.5080713762007,20.5173163107716,298.022660828689,0.0,1.0
2022-04-29,24.825,24.825,24.825,24.825,18,20.491562564467,20.491562564467,20.491562564467,20.491562564467,21.8065361581967,0.0,1.0
2022-05-02,24.76,24.76,24.76,24.76,22,20.4618467033463,20.4618467033463,20.4618467033463,20.4618467033463,26.6212531008219,0.029,1.0
2022-05-03,24.7,24.73,24.7,24.7,610,20.412262260608,20.4370544819772,20.412262260608,20.412262260608,738.134745068243,0.0,1.0
2022-05-04,24.73,24.73,24.7,24.7209,1107,20.4370544819772,20.4370544819772,20.412262260608,20.4295341748285,1339.53305375499,0.0,1.0
2022-05-05,24.73,24.73,24.73,24.73,23,20.4370544819772,20.4370544819772,20.4370544819772,20.4370544819772,27.8313100599501,0.0,1.0
2022-05-06,24.71,24.71,24.71,24.71,4,20.4205263343977,20.4205263343977,20.4205263343977,20.4205263343977,4.84022783651307,0.0,1.0
2022-05-09,24.68,24.68,24.68,24.68,236,20.3957341130286,20.3957341130286,20.3957341130286,20.3957341130286,285.57344235427,0.0,1.0
2022-05-10,24.685,24.685,24.67,24.67,100,20.3998661499234,20.3998661499234,20.3874700392389,20.3874700392389,121.005695912827,0.0,1.0
2022-05-11,24.675,24.675,24.675,24.675,51,20.3916020761337,20.3916020761337,20.3916020761337,20.3916020761337,61.7129049155416,0.0,1.0
2022-05-12,24.64,24.64,24.63,24.63,100,20.3626778178697,20.3626778178697,20.35441374408,20.35441374408,121.005695912827,0.0,1.0
2022-05-13,24.64,24.64,24.6,24.6,730,20.3626778178697,20.3626778178697,20.3296215227108,20.3296215227108,883.341580163634,0.0,1.0
2022-05-16,24.55,24.62,24.55,24.62,19171,20.2883011537622,20.3461496702903,20.2883011537622,20.3461496702903,23198.001963448,0.0,1.0
2022-05-17,24.555,24.555,24.555,24.555,3,20.2924331906571,20.2924331906571,20.2924331906571,20.2924331906571,3.63017087738479,0.0,1.0
2022-05-18,24.45,24.46,24.45,24.46,492,20.205660415865,20.2139244896547,20.205660415865,20.2139244896547,595.348023891107,0.0,1.0
2022-05-19,24.48,24.48,24.44,24.44,11637,20.2304526372342,20.2304526372342,20.1973963420753,20.1973963420753,14081.4328333756,0.0,1.0
2022-05-20,24.48,24.48,24.43,24.44,3301,20.2304526372342,20.2304526372342,20.1891322682856,20.1973963420753,3994.3980220824,0.0,1.0
2022-05-23,24.51,24.51,24.46,24.46,608,20.2552448586033,20.2552448586033,20.2139244896547,20.2139244896547,735.714631149987,0.0,1.0
2022-05-24,24.455,24.455,24.455,24.455,12,20.2097924527599,20.2097924527599,20.2097924527599,20.2097924527599,14.5206835095392,0.0,1.0
2022-05-25,24.455,24.48,24.455,24.48,200,20.2097924527599,20.2304526372342,20.2097924527599,20.2304526372342,242.011391825653,0.0,1.0
2022-05-26,24.455,24.455,24.455,24.455,200,20.2097924527599,20.2097924527599,20.2097924527599,20.2097924527599,242.011391825653,0.0,1.0
2022-05-27,24.465,24.465,24.465,24.465,22,20.2180565265496,20.2180565265496,20.2180565265496,20.2180565265496,26.6212531008218,0.0,1.0
2022-05-31,24.465,24.465,24.465,24.465,3,20.2180565265496,20.2180565265496,20.2180565265496,20.2180565265496,3.6301708773848,0.0,1.0
2022-06-01,24.425,24.425,24.425,24.425,51,20.2197093413075,20.2197093413075,20.2197093413075,20.2197093413075,61.6069686746273,0.042,1.0
2022-06-02,24.405,24.405,24.405,24.405,25,20.2031527727579,20.2031527727579,20.2031527727579,20.2031527727579,30.1994944483466,0.0,1.0
2022-06-03,24.435,24.435,24.435,24.435,21,20.2279876255824,20.2279876255824,20.2279876255824,20.2279876255824,25.3675753366112,0.0,1.0
2022-06-06,24.47,24.47,24.42,24.42,227,20.2569616205443,20.2569616205443,20.2155701991701,20.2155701991701,274.211409590988,0.0,1.0
2022-06-07,24.46,24.46,24.4301,24.4301,400,20.2486833362695,20.2486833362695,20.2239312662877,20.2239312662877,483.191911173546,0.0,1.0
2022-06-08,24.53,24.53,24.53,24.53,241,20.3066313261934,20.3066313261934,20.3066313261934,20.3066313261934,291.123126482062,0.0,1.0
2022-06-09,24.51,24.51,24.51,24.51,11,20.2900747576437,20.2900747576437,20.2900747576437,20.2900747576437,13.2877775572725,0.0,1.0
2022-06-10,24.51,24.51,24.51,24.51,11,20.2900747576437,20.2900747576437,20.2900747576437,20.2900747576437,13.2877775572725,0.0,1.0
2022-06-13,24.52,24.52,24.52,24.52,28,20.2983530419186,20.2983530419186,20.2983530419186,20.2983530419186,33.8234337821482,0.0,1.0
2022-06-14,24.52,24.52,24.52,24.52,74,20.2983530419186,20.2983530419186,20.2983530419186,20.2983530419186,89.3905035671059,0.0,1.0
2022-06-15,24.45,24.45,24.43,24.43,113,20.2404050519947,20.2404050519947,20.223848483445,20.223848483445,136.501714906527,0.0,1.0
2022-06-16,24.46,24.46,24.46,24.46,113,20.2486833362695,20.2486833362695,20.2486833362695,20.2486833362695,136.501714906527,0.0,1.0
2022-06-17,24.45,24.45,24.4301,24.45,200,20.2404050519947,20.2404050519947,20.2239312662877,20.2404050519947,241.595955586773,0.0,1.0
2022-06-21,24.44,24.44,24.44,24.44,9,20.2321267677198,20.2321267677198,20.2321267677198,20.2321267677198,10.8718180014048,0.0,1.0
2022-06-22,24.415,24.415,24.28,24.415,636,20.2114310570327,20.2114310570327,20.0996742193223,20.2114310570327,768.275138765939,0.0,1.0
2022-06-23,24.39,24.395,24.39,24.395,365,20.1907353463456,20.194874488483,20.1907353463456,20.194874488483,440.912618945861,0.0,1.0
2022-06-24,24.365,24.365,24.365,24.365,6,20.1700396356585,20.1700396356585,20.1700396356585,20.1700396356585,7.24787866760319,0.0,1.0
2022-06-27,24.365,24.38,24.365,24.38,540,20.1700396356585,20.1824570620707,20.1700396356585,20.1824570620707,652.309080084287,0.0,1.0
2022-06-28,24.385,24.39,24.36,24.39,9101,20.1865962042082,20.1907353463456,20.1659004935211,20.1907353463456,10993.8239589761,0.0,1.0
2022-06-29,24.38,24.4,24.38,24.38,617,20.1824570620707,20.1990136306204,20.1824570620707,20.1824570620707,745.323522985197,0.0,1.0
2022-06-30,24.3,24.33,24.19,24.33,549,20.116230787872,20.1410656406965,20.0251696608487,20.1410656406965,663.180898085692,0.0,1.0
2022-07-01,24.3,24.3,24.29,24.29,104,20.1485160965439,20.1485160965439,20.1402245261338,20.1402245261338,125.428591757856,0.039,1.0
2022-07-05,24.335,24.335,24.335,24.335,5,20.1775365929792,20.1775365929792,20.1775365929792,20.1775365929792,6.03022075758926,0.0,1.0
2022-07-06,24.2,24.255,24.2,24.21,606,20.0656003924429,20.1112040296984,20.0656003924429,20.073891962853,730.862755819816,0.0,1.0
2022-07-07,24.255,24.255,24.24,24.24,117,20.1112040296984,20.1112040296984,20.0987666740833,20.0987666740833,141.107165727589,0.0,1.0
2022-07-08,24.275,24.275,24.275,24.275,115,20.1277871705186,20.1277871705186,20.1277871705186,20.1277871705186,138.695077424553,0.0,1.0
2022-07-11,24.295,24.295,24.295,24.295,115,20.1443703113388,20.1443703113388,20.1443703113388,20.1443703113388,138.695077424553,0.0,1.0
2022-07-12,24.2949,24.2949,24.2949,24.2949,24,20.1442873956347,20.1442873956347,20.1442873956347,20.1442873956347,28.9450596364284,0.0,1.0
2022-07-13,24.295,24.295,24.295,24.295,24,20.1443703113388,20.1443703113388,20.1443703113388,20.1443703113388,28.9450596364284,0.0,1.0
2022-07-14,24.265,24.265,24.265,24.265,5,20.1194956001085,20.1194956001085,20.1194956001085,20.1194956001085,6.03022075758926,0.0,1.0
2022-07-15,24.265,24.265,24.265,24.265,5,20.1194956001085,20.1194956001085,20.1194956001085,20.1194956001085,6.03022075758926,0.0,1.0
2022-07-18,24.285,24.285,24.285,24.285,0,20.1360787409287,20.1360787409287,20.1360787409287,20.1360787409287,0,0.0,1.0
2022-07-19,24.27,24.27,24.25,24.27,59602,20.1236413853136,20.1236413853136,20.1070582444934,20.1236413853136,71882.6435187668,0.0,1.0
2022-07-20,24.25,24.26,24.25,24.26,15003,20.1070582444934,20.1153498149035,20.1070582444934,20.1153498149035,18094.2804052223,0.0,1.0
2022-07-21,24.245,24.26,24.245,24.26,14501,20.1029124592883,20.1153498149035,20.1029124592883,20.1153498149035,17488.8462411604,0.0,1.0
2022-07-22,24.22,24.22,24.22,24.22,2,20.0821835332631,20.0821835332631,20.0821835332631,20.0821835332631,2.4120883030357,0.0,1.0
2022-07-25,24.26,24.3,24.24,24.3,11296,20.1153498149035,20.1485160965439,20.0987666740833,20.1485160965439,13623.4747355456,0.0,1.0
2022-07-26,24.26,24.26,24.26,24.26,2,20.1153498149035,20.1153498149035,20.1153498149035,20.1153498149035,2.4120883030357,0.0,1.0
2022-07-27,24.24,24.24,24.24,24.24,101,20.0987666740833,20.0987666740833,20.0987666740833,20.0987666740833,121.810459303303,0.0,1.0
2022-07-28,24.29,24.32,24.29,24.32,150,20.1402245261338,20.1650992373641,20.1402245261338,20.1650992373641,180.906622727677,0.0,1.0
2022-07-29,24.3,24.3,24.3,24.3,20,20.1485160965439,20.1485160965439,20.1485160965439,20.1485160965439,24.120883030357,0.0,1.0
2022-08-01,24.25,24.25,24.25,24.25,1,20.154320195831,20.154320195831,20.154320195831,20.154320195831,1.20321597376508,0.057,1.0
2022-08-02,24.26,24.29,24.26,24.29,121,20.1626312557055,20.1875644353292,20.1626312557055,20.1875644353292,145.589132825575,0.0,1.0
2022-08-03,24.27,24.27,24.27,24.27,1,20.1709423155801,20.1709423155801,20.1709423155801,20.1709423155801,1.20321597376508,0.0,1.0
2022-08-04,24.27,24.27,24.27,24.27,24,20.1709423155801,20.1709423155801,20.1709423155801,20.1709423155801,28.877183370362,0.0,1.0
2022-08-05,24.28,24.28,24.28,24.28,206,20.1792533754547,20.1792533754547,20.1792533754547,20.1792533754547,247.862490595606,0.0,1.0
2022-08-08,24.345,24.345,24.345,24.345,102,20.2332752646394,20.2332752646394,20.2332752646394,20.2332752646394,122.728029324038,0.0,1.0
2022-08-09,24.33,24.33,24.33,24.33,102,20.2208086748275,20.2208086748275,20.2208086748275,20.2208086748275,122.728029324038,0.0,1.0
2022-08-10,24.33,24.33,24.33,24.33,1,20.2208086748275,20.2208086748275,20.2208086748275,20.2208086748275,1.20321597376508,0.0,1.0
2022-08-11,24.335,24.3584,24.3113,24.3113,852,20.2249642047648,20.2444120848713,20.2052669928621,20.2052669928621,1025.14000964785,0.0,1.0
2022-08-12,24.36,24.36,24.36,24.36,12,20.2457418544512,20.2457418544512,20.2457418544512,20.2457418544512,14.438591685181,0.0,1.0
2022-08-15,24.36,24.36,24.36,24.36,7,20.2457418544512,20.2457418544512,20.2457418544512,20.2457418544512,8.42251181635558,0.0,1.0
2022-08-16,24.39,24.39,24.3601,24.3601,165,20.2706750340749,20.2706750340749,20.24582496505,20.24582496505,198.530635671239,0.0,1.0
2022-08-17,24.39,24.39,24.39,24.39,3,20.2706750340749,20.2706750340749,20.2706750340749,20.2706750340749,3.60964792129525,0.0,1.0
2022-08-18,24.41,24.41,24.41,24.41,2,20.2872971538241,20.2872971538241,20.2872971538241,20.2872971538241,2.40643194753016,0.0,1.0
2022-08-19,24.41,24.41,24.41,24.41,6,20.2872971538241,20.2872971538241,20.2872971538241,20.2872971538241,7.21929584259048,0.0,1.0
2022-08-22,24.42,24.45,24.42,24.45,826,20.2956082136986,20.3205413933223,20.2956082136986,20.3205413933223,993.85639432996,0.0,1.0
2022-08-23,24.43,24.46,24.43,24.4599,445,20.3039192735732,20.3288524531969,20.3039192735732,20.3287693425982,535.431108325462,0.0,1.0
2022-08-24,24.43,24.43,24.43,24.43,445,20.3039192735732,20.3039192735732,20.3039192735732,20.3039192735732,535.431108325462,0.0,1.0
2022-08-25,24.43,24.43,24.43,24.43,21,20.3039192735732,20.3039192735732,20.3039192735732,20.3039192735732,25.2675354490667,0.0,1.0
2022-08-26,24.43,24.43,24.41,24.41,206,20.3039192735732,20.3039192735732,20.2872971538241,20.2872971538241,247.862490595607,0.0,1.0
2022-08-29,24.43,24.43,24.415,24.415,331,20.3039192735732,20.3039192735732,20.2914526837613,20.2914526837613,398.264487316242,0.0,1.0
2022-08-30,24.43,24.43,24.43,24.43,1,20.3039192735732,20.3039192735732,20.3039192735732,20.3039192735732,1.20321597376508,0.0,1.0
2022-08-31,24.41,24.41,24.41,24.41,1,20.2872971538241,20.2872971538241,20.2872971538241,20.2872971538241,1.20321597376508,0.0,1.0
2022-09-01,24.34,24.36,24.34,24.36,110,20.2943615547174,20.311037283193,20.2943615547174,20.311037283193,131.928269474318,0.0785,1.0
2022-09-02,24.365,24.41,24.365,24.41,465,20.3152062153119,20.3527266043818,20.3152062153119,20.3527266043818,557.69677550507,0.0,1.0
2022-09-06,24.32,24.32,24.32,24.32,55,20.2776858262419,20.2776858262419,20.2776858262419,20.2776858262419,65.964134737159,0.0,1.0
2022-09-07,24.32,24.32,24.32,24.32,15,20.2776858262419,20.2776858262419,20.2776858262419,20.2776858262419,17.9902185646797,0.0,1.0
2022-09-08,24.33,24.33,24.33,24.33,2,20.2860236904797,20.2860236904797,20.2860236904797,20.2860236904797,2.39869580862396,0.0,1.0
2022-09-09,24.33,24.33,24.33,24.33,3,20.2860236904797,20.2860236904797,20.2860236904797,20.2860236904797,3.59804371293594,0.0,1.0
2022-09-12,24.31,24.31,24.31,24.31,84,20.2693479620042,20.2693479620042,20.2693479620042,20.2693479620042,100.745223962206,0.0,1.0
2022-09-13,24.33,24.33,24.33,24.33,34,20.2860236904797,20.2860236904797,20.2860236904797,20.2860236904797,40.7778287466073,0.0,1.0
2022-09-14,24.31,24.31,24.31,24.31,41,20.2693479620042,20.2693479620042,20.2693479620042,20.2693479620042,49.1732640767911,0.0,1.0
2022-09-15,24.31,24.31,24.31,24.31,41,20.2693479620042,20.2693479620042,20.2693479620042,20.2693479620042,49.1732640767911,0.0,1.0
2022-09-16,24.28,24.28,24.28,24.28,111,20.2443343692909,20.2443343692909,20.2443343692909,20.2443343692909,133.12761737863,0.0,1.0
2022-09-19,24.28,24.28,24.28,24.28,2,20.2443343692909,20.2443343692909,20.2443343692909,20.2443343692909,2.39869580862396,0.0,1.0
2022-09-20,24.26,24.26,24.26,24.26,107,20.2276586408153,20.2276586408153,20.2276586408153,20.2276586408153,128.330225761382,0.0,1.0
2022-09-21,24.26,24.26,24.26,24.26,22,20.2276586408153,20.2276586408153,20.2276586408153,20.2276586408153,26.3856538948636,0.0,1.0
2022-09-22,24.27,24.27,24.27,24.27,45,20.2359965050531,20.2359965050531,20.2359965050531,20.2359965050531,53.9706556940391,0.0,1.0
2022-09-23,24.26,24.2743,24.26,24.2743,340,20.2276586408153,20.2395817866753,20.2276586408153,20.2395817866753,407.778287466074,0.0,1.0
2022-09-26,24.25,24.25,24.25,24.25,0,20.2193207765776,20.2193207765776,20.2193207765776,20.2193207765776,0,0.0,1.0
2022-09-27,24.26,24.26,24.26,24.26,2,20.2276586408153,20.2276586408153,20.2276586408153,20.2276586408153,2.39869580862397,0.0,1.0
2022-09-28,24.22,24.22,24.22,24.22,95,20.1943071838643,20.1943071838643,20.1943071838643,20.1943071838643,113.938050909638,0.0,1.0
2022-09-29,24.21,24.21,24.1808,24.1808,429,20.1859693196265,20.1859693196265,20.1616227560522,20.1616227560522,514.52025094984,0.0,1.0
2022-09-30,24.205,24.205,24.205,24.205,112,20.1818003875076,20.1818003875076,20.1818003875076,20.1818003875076,134.326965282942,0.0,1.0
2022-10-03,24.075,24.075,24.075,24.075,9,20.1339410467829,20.1339410467829,20.1339410467829,20.1339410467829,10.7616784759892,0.0726,1.0
2022-10-04,24.08,24.1086,24.08,24.1086,218,20.1381225506347,20.1620407526675,20.1381225506347,20.1620407526675,260.671767529518,0.0,1.0
2022-10-05,24.1,24.1,24.1,24.1,20,20.1548485660423,20.1548485660423,20.1548485660423,20.1548485660423,23.9148410577539,0.0,1.0
2022-10-06,24.11,24.11,24.11,24.11,14,20.163211573746,20.163211573746,20.163211573746,20.163211573746,16.7403887404277,0.0,1.0
2022-10-07,24.11,24.11,24.0813,24.0813,312,20.163211573746,20.163211573746,20.1392097416362,20.1392097416362,373.071520500961,0.0,1.0
2022-10-10,24.155,24.155,24.155,24.155,8,20.2008451084129,20.2008451084129,20.2008451084129,20.2008451084129,9.56593642310156,0.0,1.0
2022-10-11,24.13,24.27,24.13,24.16,13485,20.1799375891535,20.297019697006,20.1799375891535,20.2050266122648,16124.5815831906,0.0,1.0
2022-10-12,24.11,24.1112,24.1,24.1,3343,20.163211573746,20.1642151346704,20.1548485660423,20.1548485660423,3997.36568280357,0.0,1.0
2022-10-13,24.095,24.095,24.04,24.07,7565,20.1506670621904,20.1506670621904,20.1046705198197,20.129759542931,9045.78863009541,0.0,1.0
2022-10-14,24.04,24.04,24.03,24.03,1223,20.1046705198197,20.1046705198197,20.096307512116,20.096307512116,1462.39253068166,0.0,1.0
2022-10-17,24.07,24.09,24.05,24.09,201,20.129759542931,20.1464855583385,20.1130335275235,20.1464855583385,240.344152630427,0.0,1.0
2022-10-18,24.12,24.12,24.12,24.12,211,20.1715745814498,20.1715745814498,20.1715745814498,20.1715745814498,252.301573159303,0.0,1.0
2022-10-19,24.13,24.13,24.13,24.13,201,20.1799375891535,20.1799375891535,20.1799375891535,20.1799375891535,240.344152630427,0.0,1.0
2022-10-20,24.13,24.13,24.1,24.11,251,20.1799375891535,20.1799375891535,20.1548485660423,20.163211573746,300.131255274812,0.0,1.0
2022-10-21,24.16,24.16,24.16,24.16,30,20.2050266122648,20.2050266122648,20.2050266122648,20.2050266122648,35.8722615866308,0.0,1.0
2022-10-24,24.17,24.17,24.17,24.17,88,20.2133896199685,20.2133896199685,20.2133896199685,20.2133896199685,105.225300654117,0.0,1.0
2022-10-25,24.19,24.19,24.19,24.19,93,20.230115635376,20.230115635376,20.230115635376,20.230115635376,111.204010918556,0.0,1.0
2022-10-26,24.2,24.2,24.2,24.2,0,20.2384786430798,20.2384786430798,20.2384786430798,20.2384786430798,0,0.0,1.0
2022-10-27,24.205,24.205,24.205,24.205,3,20.2426601469316,20.2426601469316,20.2426601469316,20.2426601469316,3.5872261586631,0.0,1.0
2022-10-28,24.18,24.18,24.18,24.18,4,20.2217526276723,20.2217526276723,20.2217526276723,20.2217526276723,4.78296821155078,0.0,1.0
2022-10-31,24.185,24.185,24.185,24.185,16,20.2259341315241,20.2259341315241,20.2259341315241,20.2259341315241,19.1318728462032,0.0,1.0
2022-11-01,24.105,24.105,24.105,24.105,2,20.2339626189197,20.2339626189197,20.2339626189197,20.2339626189197,2.38262770906384,0.0896,1.0
2022-11-02,24.11,24.11,24.0803,24.11,420,20.2381596657189,20.2381596657189,20.2132292077317,20.2381596657189,500.351818903406,0.0,1.0
2022-11-03,24.11,24.11,24.11,24.11,25,20.2381596657189,20.2381596657189,20.2381596657189,20.2381596657189,29.782846363298,0.0,1.0
2022-11-04,24.11,24.11,24.11,24.11,17,20.2381596657189,20.2381596657189,20.2381596657189,20.2381596657189,20.2523355270426,0.0,1.0
2022-11-07,24.105,24.105,24.105,24.105,122,20.2339626189197,20.2339626189197,20.2339626189197,20.2339626189197,145.340290252894,0.0,1.0
2022-11-08,24.125,24.125,24.125,24.125,20,20.2507508061165,20.2507508061165,20.2507508061165,20.2507508061165,23.8262770906384,0.0,1.0
2022-11-09,24.12,24.12,24.12,24.12,87,20.2465537593173,20.2465537593173,20.2465537593173,20.2465537593173,103.644305344277,0.0,1.0
2022-11-10,24.145,24.145,24.145,24.145,22,20.2675389933133,20.2675389933133,20.2675389933133,20.2675389933133,26.2089047997022,0.0,1.0
2022-11-11,24.165,24.19,24.165,24.19,611,20.2843271805101,20.3053124145061,20.2843271805101,20.3053124145061,727.892765119001,0.0,1.0
2022-11-14,24.155,24.19,24.15,24.19,13605,20.2759330869117,20.3053124145061,20.2717360401125,20.3053124145061,16207.8249909067,0.0,1.0
2022-11-15,24.22,24.22,24.2,24.22,1935,20.3304946953012,20.3304946953012,20.3137065081044,20.3304946953012,2305.19230851926,0.0,1.0
2022-11-16,24.25,24.25,24.25,24.25,18,20.3556769760964,20.3556769760964,20.3556769760964,20.3556769760964,21.4436493815745,0.0,1.0
2022-11-17,24.23,24.23,24.23,24.23,274,20.3388887888996,20.3388887888996,20.3388887888996,20.3388887888996,326.419996141746,0.0,1.0
2022-11-18,24.26,24.26,24.26,24.26,0,20.3640710696948,20.3640710696948,20.3640710696948,20.3640710696948,0,0.0,1.0
2022-11-21,24.3,24.3,24.3,24.3,71,20.3976474440884,20.3976474440884,20.3976474440884,20.3976474440884,84.5832836717659,0.0,1.0
2022-11-22,24.31,24.33,24.31,24.33,500,20.4060415376867,20.4228297248835,20.4060415376867,20.4228297248835,595.65692726596,0.0,1.0
2022-11-23,24.32,24.32,24.29,24.29,163,20.4144356312851,20.4144356312851,20.38925335049,20.38925335049,194.184158288703,0.0,1.0
2022-11-25,24.34,24.34,24.34,24.34,109,20.4312238184819,20.4312238184819,20.4312238184819,20.4312238184819,129.853210143979,0.0,1.0
2022-11-28,24.36,24.36,24.36,24.36,4,20.4480120056787,20.4480120056787,20.4480120056787,20.4480120056787,4.76525541812767,0.0,1.0
2022-11-29,24.37,24.37,24.37,24.37,0,20.4564060992771,20.4564060992771,20.4564060992771,20.4564060992771,0,0.0,1.0
2022-11-30,24.38,24.38,24.38,24.38,1,20.4648001928755,20.4648001928755,20.4648001928755,20.4648001928755,1.19131385453192,0.0,1.0
2022-12-01,24.285,24.285,24.285,24.285,0,20.4719351724341,20.4719351724341,20.4719351724341,20.4719351724341,0,0.1035,1.0
2022-12-02,24.29,24.3199,24.29,24.3199,386,20.4761501065853,20.5013554128096,20.4761501065853,20.5013554128096,457.895646945107,0.0,1.0
2022-12-05,24.29,24.29,24.29,24.29,8,20.4761501065853,20.4761501065853,20.4761501065853,20.4761501065853,9.49006522166025,0.0,1.0
2022-12-06,24.305,24.305,24.305,24.305,3,20.488794909039,20.488794909039,20.488794909039,20.488794909039,3.55877445812258,0.0,1.0
2022-12-07,24.31,24.31,24.31,24.31,23,20.4930098431902,20.4930098431902,20.4930098431902,20.4930098431902,27.2839375122731,0.0,1.0
2022-12-08,24.335,24.335,24.335,24.335,90,20.5140845139462,20.5140845139462,20.5140845139462,20.5140845139462,106.763233743678,0.0,1.0
2022-12-09,24.33,24.33,24.33,24.33,88,20.509869579795,20.509869579795,20.509869579795,20.509869579795,104.390717438263,0.0,1.0
2022-12-12,24.33,24.33,24.33,24.33,37,20.509869579795,20.509869579795,20.509869579795,20.509869579795,43.8915516501786,0.0,1.0
2022-12-13,24.34,24.34,24.34,24.34,1,20.5182994480974,20.5182994480974,20.5182994480974,20.5182994480974,1.18625815270753,0.0,1.0
2022-12-14,24.37,24.37,24.33,24.355,1571,20.5435890530047,20.5435890530047,20.509869579795,20.5309442505511,1863.61155790353,0.0,1.0
2022-12-15,24.38,24.38,24.38,24.38,9,20.5520189213071,20.5520189213071,20.5520189213071,20.5520189213071,10.6763233743678,0.0,1.0
2022-12-16,24.41,24.41,24.41,24.41,6,20.5773085262144,20.5773085262144,20.5773085262144,20.5773085262144,7.11754891624518,0.0,1.0
2022-12-19,24.41,24.4399,24.41,24.4399,502,20.5773085262144,20.6025138324386,20.5773085262144,20.6025138324386,595.50159265918,0.0,1.0
2022-12-20,24.42,24.42,24.42,24.42,2,20.5857383945168,20.5857383945168,20.5857383945168,20.5857383945168,2.37251630541506,0.0,1.0
2022-12-21,24.38,24.42,24.36,24.42,7987,20.5520189213071,20.5857383945168,20.5351591847023,20.5857383945168,9474.64386567506,0.0,1.0
2022-12-22,24.39,24.39,24.39,24.39,5,20.5604487896095,20.5604487896095,20.5604487896095,20.5604487896095,5.93129076353767,0.0,1.0
2022-12-23,24.43,24.43,24.4,24.4,772,20.5941682628192,20.5941682628192,20.568878657912,20.568878657912,915.791293890215,0.0,1.0
2022-12-27,24.425,24.425,24.425,24.425,86,20.589953328668,20.589953328668,20.589953328668,20.589953328668,102.018201132848,0.0,1.0
2022-12-28,24.44,24.47,24.44,24.469,1077,20.6025981311217,20.6278877360289,20.6025981311217,20.6270447491987,1277.60003046601,0.0,1.0
2022-12-29,24.365,24.37,24.365,24.37,105,20.628224930761,20.6324580982001,20.628224930761,20.6324580982001,124.020608103075,0.1054,1.0
2022-12-30,24.37,24.38,24.37,24.38,307,20.6324580982001,20.6409244330783,20.6324580982001,20.6409244330783,362.612635120421,0.0,1.0
2023-01-03,24.365,24.365,24.365,24.365,12,20.628224930761,20.628224930761,20.628224930761,20.628224930761,14.1737837832086,0.0,1.0
2023-01-04,24.37,24.37,24.37,24.37,19,20.6324580982001,20.6324580982001,20.6324580982001,20.6324580982001,22.4418243234137,0.0,1.0
2023-01-05,24.38,24.38,24.38,24.38,5,20.6409244330783,20.6409244330783,20.6409244330783,20.6409244330783,5.9057432430036,0.0,1.0
2023-01-06,24.39,24.39,24.39,24.39,1,20.6493907679566,20.6493907679566,20.6493907679566,20.6493907679566,1.18114864860071,0.0,1.0
2023-01-09,24.375,24.375,24.375,24.375,2,20.6366912656392,20.6366912656392,20.6366912656392,20.6366912656392,2.36229729720144,0.0,1.0
2023-01-10,24.4,24.43,24.3815,24.383,4192,20.6578571028348,20.6832561074694,20.6421943833101,20.6434643335418,4951.3751349342,0.0,1.0
2023-01-11,24.395,24.395,24.395,24.395,112,20.6536239353957,20.6536239353957,20.6536239353957,20.6536239353957,132.28864864328,0.0,1.0
2023-01-12,24.42,24.44,24.4199,24.42,989,20.6747897725912,20.6917224423476,20.6747051092424,20.6747897725912,1168.15601346611,0.0,1.0
2023-01-13,24.49,24.49,24.49,24.49,220,20.7340541167387,20.7340541167387,20.7340541167387,20.7340541167387,259.852702692157,0.0,1.0
2023-01-17,24.46,24.46,24.43,24.43,109,20.708655112104,20.708655112104,20.6832561074694,20.6832561074694,128.745202697478,0.0,1.0
2023-01-18,24.47,24.49,24.4501,24.4775,2641,20.7171214469822,20.7340541167387,20.7002734405746,20.7234711981409,3119.4135809545,0.0,1.0
2023-01-19,24.505,24.505,24.505,24.505,88,20.746753619056,20.746753619056,20.746753619056,20.746753619056,103.941081076863,0.0,1.0
2023-01-20,24.51,24.52,24.51,24.52,117,20.7509867864951,20.7594531213733,20.7509867864951,20.7594531213733,138.194391886284,0.0,1.0
2023-01-23,24.515,24.515,24.515,24.515,101,20.7552199539342,20.7552199539342,20.7552199539342,20.7552199539342,119.296013508672,0.0,1.0
2023-01-24,24.51,24.51,24.51,24.51,100,20.7509867864951,20.7509867864951,20.7509867864951,20.7509867864951,118.114864860072,0.0,1.0
2023-01-25,24.53,24.54,24.53,24.5399,311,20.7679194562515,20.7763857911297,20.7679194562515,20.7763011277809,367.337229714823,0.0,1.0
2023-01-26,24.53,24.53,24.53,24.53,16,20.7679194562515,20.7679194562515,20.7679194562515,20.7679194562515,18.8983783776115,0.0,1.0
2023-01-27,24.56,24.5879,24.56,24.5879,100,20.7933184608861,20.8169395351964,20.7933184608861,20.8169395351964,118.114864860072,0.0,1.0
2023-01-30,24.6,24.6,24.6,24.6,149,20.827183800399,20.827183800399,20.827183800399,20.827183800399,175.991148641507,0.0,1.0
2023-01-31,24.61,24.61,24.61,24.61,112,20.8356501352772,20.8356501352772,20.8356501352772,20.8356501352772,132.28864864328,0.0,1.0
2023-02-01,24.515,24.515,24.515,24.515,50,20.8504662213141,20.8504662213141,20.8504662213141,20.8504662213141,58.7876542898112,0.1125,1.0
2023-02-02,24.515,24.53,24.505,24.53,1830,20.8504662213141,20.863224001992,20.8419610341954,20.863224001992,2151.62814700709,0.0,1.0
2023-02-03,24.5132,24.54,24.5132,24.54,265,20.8489352876327,20.8717291891106,20.8489352876327,20.8717291891106,311.574567736,0.0,1.0
2023-02-06,24.525,24.525,24.525,24.525,105,20.8589714084327,20.8589714084327,20.8589714084327,20.8589714084327,123.454074008604,0.0,1.0
2023-02-07,24.57,24.57,24.57,24.57,93,20.8972447504665,20.8972447504665,20.8972447504665,20.8972447504665,109.345036979049,0.0,1.0
2023-02-08,24.615,24.615,24.615,24.615,2,20.9355180925003,20.9355180925003,20.9355180925003,20.9355180925003,2.35150617159246,0.0,1.0
2023-02-09,24.62,24.62,24.6,24.6,583,20.9397706860596,20.9397706860596,20.9227603118224,20.9227603118224,685.464049019202,0.0,1.0
2023-02-10,24.61,24.63,24.6,24.61,555,20.931265498941,20.9482758731783,20.9227603118224,20.931265498941,652.542962616906,0.0,1.0
2023-02-13,24.615,24.615,24.61,24.61,241,20.9355180925003,20.9355180925003,20.931265498941,20.931265498941,283.356493676891,0.0,1.0
2023-02-14,24.65,24.65,24.65,24.65,105,20.9652862474155,20.9652862474155,20.9652862474155,20.9652862474155,123.454074008604,0.0,1.0
2023-02-15,24.66,24.69,24.64,24.69,4716,20.9737914345342,20.99930699589,20.9567810602969,20.99930699589,5544.85155261499,0.0,1.0
2023-02-16,24.685,24.685,24.685,24.685,72,20.9950544023307,20.9950544023307,20.9950544023307,20.9950544023307,84.6542221773284,0.0,1.0
2023-02-17,24.69,24.69,24.69,24.69,114,20.99930699589,20.99930699589,20.99930699589,20.99930699589,134.03585178077,0.0,1.0
2023-02-21,24.68,24.68,24.68,24.68,17,20.9908018087714,20.9908018087714,20.9908018087714,20.9908018087714,19.9878024585359,0.0,1.0
2023-02-22,24.715,24.729,24.715,24.729,100,21.0205699636866,21.0324772256527,21.0205699636866,21.0324772256527,117.575308579623,0.0,1.0
2023-02-23,24.7,24.7,24.7,24.7,24,21.0078121830087,21.0078121830087,21.0078121830087,21.0078121830087,28.2180740591094,0.0,1.0
2023-02-24,24.69,24.69,24.69,24.69,37,20.99930699589,20.99930699589,20.99930699589,20.99930699589,43.5028641744605,0.0,1.0
2023-02-27,24.63,24.63,24.63,24.63,12,20.9482758731783,20.9482758731783,20.9482758731783,20.9482758731783,14.1090370295547,0.0,1.0
2023-02-28,24.62,24.62,24.62,24.62,9,20.9397706860596,20.9397706860596,20.9397706860596,20.9397706860596,10.5817777721661,0.0,1.0
2023-03-01,24.52,24.52,24.52,24.52,125,20.9505722737003,20.9505722737003,20.9505722737003,20.9505722737003,146.296719724814,0.1127,1.0
2023-03-02,24.54,24.54,24.54,24.54,432,20.9676608318355,20.9676608318355,20.9676608318355,20.9676608318355,505.601463368957,0.0,1.0
2023-03-03,24.555,24.555,24.53,24.53,221,20.9804772504368,20.9804772504368,20.9591165527679,20.9591165527679,258.652600473472,0.0,1.0
2023-03-06,24.485,24.54,24.485,24.54,211,20.9206672969638,20.9676608318355,20.9206672969638,20.9676608318355,246.948862895486,0.0,1.0
2023-03-07,24.54,24.59,24.54,24.59,314,20.9676608318355,21.0103822271733,20.9676608318355,21.0103822271733,367.497359948733,0.0,1.0
2023-03-08,24.59,24.6,24.56,24.56,322,21.0103822271733,21.0189265062409,20.9847493899706,20.9847493899706,376.860350011123,0.0,1.0
2023-03-09,24.59,24.59,24.56,24.56,107,21.0103822271733,21.0103822271733,20.9847493899706,20.9847493899706,125.229992084441,0.0,1.0
2023-03-10,24.58,24.5801,24.54,24.5601,1478,21.0018379481058,21.0019233908965,20.9676608318355,20.9848348327613,1729.8124140262,0.0,1.0
2023-03-13,24.57,24.57,24.57,24.57,111,20.9932936690382,20.9932936690382,20.9932936690382,20.9932936690382,129.911487115635,0.0,1.0
2023-03-14,24.55,24.55,24.55,24.55,197,20.976205110903,20.976205110903,20.976205110903,20.976205110903,230.563630286308,0.0,1.0
2023-03-15,24.54,24.54,24.5006,24.5006,1408,20.9676608318355,20.9676608318355,20.9339963723092,20.9339963723092,1647.88625098031,0.0,1.0
2023-03-16,24.53,24.53,24.53,24.53,17,20.9591165527679,20.9591165527679,20.9591165527679,20.9591165527679,19.8963538825747,0.0,1.0
2023-03-17,24.49,24.49,24.49,24.49,124,20.9249394364976,20.9249394364976,20.9249394364976,20.9249394364976,145.126345967016,0.0,1.0
2023-03-20,24.455,24.455,24.375,24.41,834,20.895034459761,20.895034459761,20.8266802272204,20.856585203957,976.091714003964,0.0,1.0
2023-03-21,24.44,24.44,24.44,24.44,32,20.8822180411597,20.8822180411597,20.8822180411597,20.8822180411597,37.4519602495524,0.0,1.0
2023-03-22,24.46,24.46,24.46,24.46,706,20.8993065992948,20.8993065992948,20.8993065992948,20.8993065992948,826.283873005753,0.0,1.0
2023-03-23,24.465,24.465,24.465,24.465,65,20.9035787388286,20.9035787388286,20.9035787388286,20.9035787388286,76.0742942569036,0.0,1.0
2023-03-24,24.475,24.475,24.475,24.475,4,20.9121230178962,20.9121230178962,20.9121230178962,20.9121230178962,4.68149503119406,0.0,1.0
2023-03-27,24.525,24.525,24.525,24.525,3,20.9548444132341,20.9548444132341,20.9548444132341,20.9548444132341,3.51112127339554,0.0,1.0
2023-03-28,24.535,24.535,24.535,24.535,4,20.9633886923017,20.9633886923017,20.9633886923017,20.9633886923017,4.68149503119405,0.0,1.0
2023-03-29,24.535,24.535,24.535,24.535,88,20.9633886923017,20.9633886923017,20.9633886923017,20.9633886923017,102.992890686269,0.0,1.0
2023-03-30,24.54,24.54,24.52,24.52,141,20.9676608318355,20.9676608318355,20.9505722737003,20.9505722737003,165.02269984959,0.0,1.0
2023-03-31,24.465,24.465,24.465,24.465,141,21.007562615081,21.007562615081,21.007562615081,21.007562615081,164.205865440268,0.1217,1.0
2023-04-03,24.42,24.42,24.38,24.38,805,20.9689220952495,20.9689220952495,20.9345749665104,20.9345749665104,937.487387797274,0.0,1.0
2023-04-04,24.46,24.46,24.46,24.46,98,21.0032692239887,21.0032692239887,21.0032692239887,21.0032692239887,114.128899384016,0.0,1.0
2023-04-05,24.45,24.45,24.45,24.45,60,20.9946824418039,20.9946824418039,20.9946824418039,20.9946824418039,69.8748363575607,0.0,1.0
2023-04-06,24.49,24.5,24.462,24.47,4515,21.029029570543,21.0376163527278,21.0049865804256,21.0118560061734,5258.08143590645,0.0,1.0
2023-04-10,24.47,24.47,24.47,24.47,20,21.0118560061734,21.0118560061734,21.0118560061734,21.0118560061734,23.291612119187,0.0,1.0
2023-04-11,24.485,24.53,24.485,24.5299,411,21.0247361794506,21.0633766992822,21.0247361794506,21.0632908314603,478.642629049292,0.0,1.0
2023-04-12,24.505,24.505,24.505,24.505,4,21.0419097438202,21.0419097438202,21.0419097438202,21.0419097438202,4.65832242383738,0.0,1.0
2023-04-13,24.515,24.515,24.515,24.515,62,21.050496526005,21.050496526005,21.050496526005,21.050496526005,72.2039975694794,0.0,1.0
2023-04-14,24.52,24.52,24.52,24.52,62,21.0547899170974,21.0547899170974,21.0547899170974,21.0547899170974,72.2039975694794,0.0,1.0
2023-04-17,24.52,24.52,24.52,24.52,103,21.0547899170974,21.0547899170974,21.0547899170974,21.0547899170974,119.951802413813,0.0,1.0
2023-04-18,24.535,24.535,24.535,24.535,25,21.0676700903746,21.0676700903746,21.0676700903746,21.0676700903746,29.1145151489836,0.0,1.0
2023-04-19,24.56,24.56,24.55,24.55,112,21.0891370458365,21.0891370458365,21.0805502636517,21.0805502636517,130.433027867447,0.0,1.0
2023-04-20,24.545,24.545,24.545,24.545,90,21.0762568725593,21.0762568725593,21.0762568725593,21.0762568725593,104.812254536341,0.0,1.0
2023-04-21,24.565,24.565,24.565,24.565,26,21.0934304369289,21.0934304369289,21.0934304369289,21.0934304369289,30.279095754943,0.0,1.0
2023-04-24,24.55,24.59,24.55,24.59,546,21.0805502636517,21.1148973923909,21.0805502636517,21.1148973923909,635.861010853804,0.0,1.0
2023-04-25,24.61,24.61,24.576,24.61,2803,21.1320709567605,21.1320709567605,21.1028758973322,21.1320709567605,3264.31943850404,0.0,1.0
2023-04-26,24.615,24.65,24.58,24.65,1602,21.1363643478529,21.1664180854996,21.1063106102061,21.1664180854996,1865.65813074687,0.0,1.0
2023-04-27,24.615,24.615,24.6069,24.6069,105,21.1363643478529,21.1363643478529,21.1294090542832,21.1294090542832,122.280963625731,0.0,1.0
2023-04-28,24.615,24.615,24.59,24.59,344,21.1363643478529,21.1363643478529,21.1148973923909,21.1148973923909,400.615728450014,0.0,1.0
2023-05-01,24.515,24.55,24.515,24.55,127,21.1546541939064,21.1848566371774,21.1546541939064,21.1848566371774,147.173523682406,0.1213,1.0
2023-05-02,24.52,24.52,24.49,24.49,1807,21.1589688286594,21.1589688286594,21.1330810201415,21.1330810201415,2094.03588420558,0.0,1.0
2023-05-03,24.53,24.57,24.52,24.52,442,21.1675980981654,21.2021151761893,21.1589688286594,21.1589688286594,512.2102162805,0.0,1.0
2023-05-04,24.53,24.53,24.53,24.53,93,21.1675980981654,21.1675980981654,21.1675980981654,21.1675980981654,107.772737814675,0.0,1.0
2023-05-05,24.545,24.58,24.545,24.58,113,21.1805420024244,21.2107444456953,21.1805420024244,21.2107444456953,130.949670678046,0.0,1.0
2023-05-08,24.545,24.5784,24.545,24.5784,505,21.1805420024244,21.2093637625744,21.1805420024244,21.2093637625744,585.217554800118,0.0,1.0
2023-05-09,24.55,24.55,24.55,24.55,84,21.1848566371774,21.1848566371774,21.1848566371774,21.1848566371774,97.3431180261582,0.0,1.0
2023-05-10,24.54,24.54,24.54,24.54,154,21.1762273676714,21.1762273676714,21.1762273676714,21.1762273676714,178.462383047957,0.0,1.0
2023-05-11,24.545,24.545,24.545,24.545,87,21.1805420024244,21.1805420024244,21.1805420024244,21.1805420024244,100.819657955664,0.0,1.0
2023-05-12,24.55,24.5899,24.55,24.5899,1480,21.1848566371774,21.2192874225062,21.1848566371774,21.2192874225062,1715.09303188945,0.0,1.0
2023-05-15,24.55,24.55,24.55,24.55,845,21.1848566371774,21.1848566371774,21.1848566371774,21.1848566371774,979.225413477425,0.0,1.0
2023-05-16,24.59,24.59,24.59,24.59,111,21.2193737152013,21.2193737152013,21.2193737152013,21.2193737152013,128.631977391709,0.0,1.0
2023-05-17,24.56,24.56,24.56,24.56,133,21.1934859066833,21.1934859066833,21.1934859066833,21.1934859066833,154.126603541418,0.0,1.0
2023-05-18,24.56,24.56,24.56,24.56,9,21.1934859066833,21.1934859066833,21.1934859066833,21.1934859066833,10.429619788517,0.0,1.0
2023-05-19,24.565,24.565,24.565,24.565,62,21.1978005414363,21.1978005414363,21.1978005414363,21.1978005414363,71.8484918764503,0.0,1.0
2023-05-22,24.565,24.565,24.565,24.565,82,21.1978005414363,21.1978005414363,21.1978005414363,21.1978005414363,95.0254247398214,0.0,1.0
2023-05-23,24.57,24.57,24.57,24.57,3,21.2021151761893,21.2021151761893,21.2021151761893,21.2021151761893,3.47653992950566,0.0,1.0
2023-05-24,24.56,24.56,24.56,24.56,242,21.1934859066833,21.1934859066833,21.1934859066833,21.1934859066833,280.44088764679,0.0,1.0
2023-05-25,24.565,24.5855,24.565,24.5855,525,21.1978005414363,21.2154905439236,21.1978005414363,21.2154905439236,608.394487663491,0.0,1.0
2023-05-26,24.575,24.575,24.575,24.575,10,21.2064298109423,21.2064298109423,21.2064298109423,21.2064298109423,11.5884664316855,0.0,1.0
2023-05-30,24.575,24.575,24.56,24.56,162,21.2064298109423,21.2064298109423,21.1934859066833,21.1934859066833,187.733156193305,0.0,1.0
2023-05-31,24.58,24.6,24.5601,24.6,471,21.2107444456953,21.2280029847073,21.1935721993784,21.2280029847073,545.816768932388,0.0,1.0
2023-06-01,24.48,24.51,24.441,24.441,1723,21.2374088884688,21.2634351248517,21.203574781171,21.203574781171,1986.07279360251,0.1309,1.0
2023-06-02,24.49,24.49,24.46,24.46,147,21.2460843005964,21.2460843005964,21.2200580642135,21.2200580642135,169.444399686343,0.0,1.0
2023-06-05,24.48,24.48,24.48,24.48,209,21.2374088884688,21.2374088884688,21.2374088884688,21.2374088884688,240.910745132284,0.0,1.0
2023-06-06,24.495,24.5293,24.46,24.46,4161,21.2504220066602,21.2801786702581,21.2200580642135,21.2200580642135,4796.31392581548,0.0,1.0
2023-06-07,24.5,24.5,24.5,24.5,135,21.2547597127241,21.2547597127241,21.2547597127241,21.2547597127241,155.61220379358,0.0,1.0
2023-06-08,24.505,24.5485,24.505,24.5485,1255,21.2590974187879,21.2968354615431,21.2590974187879,21.2968354615431,1446.61715378477,0.0,1.0
2023-06-09,24.53,24.53,24.53,24.53,51,21.280785949107,21.280785949107,21.280785949107,21.280785949107,58.7868325442415,0.0,1.0
2023-06-12,24.535,24.57,24.535,24.57,436,21.2851236551708,21.3154875976176,21.2851236551708,21.3154875976176,502.569784103712,0.0,1.0
2023-06-13,24.565,24.5999,24.565,24.5999,870,21.3111498915537,21.3414270798792,21.3111498915537,21.3414270798792,1002.8342022253,0.0,1.0
2023-06-14,24.595,24.6,24.575,24.5999,2502,21.3371761279367,21.3415138340005,21.3198253036814,21.3414270798792,2884.01284364102,0.0,1.0
2023-06-15,24.6,24.6,24.56,24.6,589,21.3415138340005,21.3415138340005,21.3068121854899,21.3415138340005,678.930281736436,0.0,1.0
2023-06-16,24.605,24.605,24.57,24.57,1029,21.3458515400643,21.3458515400643,21.3154875976176,21.3154875976176,1186.1107978044,0.0,1.0
2023-06-20,24.61,24.64,24.61,24.64,879,21.3501892461281,21.3762154825111,21.3501892461281,21.3762154825111,1013.20834914487,0.0,1.0
2023-06-21,24.62,24.65,24.62,24.65,115,21.3588646582558,21.3848908946387,21.3588646582558,21.3848908946387,132.558543972309,0.0,1.0
2023-06-22,24.625,24.6699,24.625,24.6699,191,21.3632023643196,21.4021549647727,21.3632023643196,21.4021549647727,220.16245129314,0.0,1.0
2023-06-23,24.635,24.66,24.635,24.66,363,21.3718777764472,21.3935663067663,21.3718777764472,21.3935663067663,418.423925756073,0.0,1.0
2023-06-26,24.645,24.645,24.645,24.645,81,21.3805531885749,21.3805531885749,21.3805531885749,21.3805531885749,93.3673222761482,0.0,1.0
2023-06-27,24.66,24.66,24.66,24.66,108,21.3935663067663,21.3935663067663,21.3935663067663,21.3935663067663,124.489763034865,0.0,1.0
2023-06-28,24.67,24.67,24.631,24.631,160,21.402241718894,21.402241718894,21.3684076115962,21.3684076115962,184.429278570169,0.0,1.0
2023-06-29,24.66,24.66,24.66,24.66,50,21.3935663067663,21.3935663067663,21.3935663067663,21.3935663067663,57.6341495531781,0.0,1.0
2023-06-30,24.66,24.69,24.66,24.66,505,21.3935663067663,21.4195925431493,21.3935663067663,21.3935663067663,582.104910487098,0.0,1.0
2023-07-03,24.54,24.57,24.54,24.57,181,21.39720997986,21.4233679382705,21.39720997986,21.4233679382705,207.585007773479,0.1242,1.0
2023-07-05,24.56,24.599,24.56,24.599,441,21.4146486188003,21.4486539647341,21.4146486188003,21.4486539647341,505.77341672986,0.0,1.0
2023-07-06,24.58,24.61,24.55,24.61,408,21.4320872577407,21.4582452161513,21.4059292993301,21.4582452161513,467.926426362319,0.0,1.0
2023-07-07,24.5847,24.5847,24.5847,24.5847,126,21.4361853378917,21.4361853378917,21.4361853378917,21.4361853378917,144.506690494246,0.0,1.0
2023-07-10,24.6197,24.82,24.6197,24.82,1400,21.4667029560374,21.6413509250254,21.4667029560374,21.6413509250254,1605.6298943805,0.0,1.0
2023-07-11,24.61,24.6476,24.61,24.6476,285,21.4582452161513,21.4910298573593,21.4582452161513,21.4910298573593,326.860371356031,0.0,1.0
2023-07-12,24.61,24.626,24.61,24.626,1024,21.4582452161513,21.4721961273036,21.4582452161513,21.4721961273036,1174.40357988974,0.0,1.0
2023-07-13,24.62,24.6599,24.59,24.59,1224,21.4669645356215,21.5017546203076,21.4408065772109,21.4408065772109,1403.77927908696,0.0,1.0
2023-07-14,24.62,24.65,24.605,24.605,824,21.4669645356215,21.4931224940321,21.4538855564162,21.4538855564162,945.027880692526,0.0,1.0
2023-07-17,24.66,24.66,24.66,24.66,277,21.5018418135023,21.5018418135023,21.5018418135023,21.5018418135023,317.685343388143,0.0,1.0
2023-07-18,24.64,24.64,24.64,24.64,138,21.4844031745619,21.4844031745619,21.4844031745619,21.4844031745619,158.269232446078,0.0,1.0
2023-07-19,24.645,24.645,24.645,24.645,158,21.488762834297,21.488762834297,21.488762834297,21.488762834297,181.2068023658,0.0,1.0
2023-07-20,24.67,24.67,24.67,24.67,253,21.5105611329725,21.5105611329725,21.5105611329725,21.5105611329725,290.160259484477,0.0,1.0
2023-07-21,24.715,24.715,24.68,24.69,6821,21.5497980705884,21.5497980705884,21.5192804524427,21.5279997719129,7822.858221121,0.0,1.0
2023-07-24,24.73,24.73,24.71,24.71,106,21.5628770497937,21.5628770497937,21.5454384108533,21.5454384108533,121.569120574524,0.0,1.0
2023-07-25,24.73,24.73,24.72,24.72,106,21.5628770497937,21.5628770497937,21.5541577303235,21.5541577303235,121.569120574524,0.0,1.0
2023-07-26,24.74,24.74,24.74,24.74,66,21.5715963692639,21.5715963692639,21.5715963692639,21.5715963692639,75.6939807350808,0.0,1.0
2023-07-27,24.745,24.745,24.745,24.745,4,21.575956028999,21.575956028999,21.575956028999,21.575956028999,4.58751398394429,0.0,1.0
2023-07-28,24.775,24.775,24.7497,24.7497,931,21.6021139874095,21.6021139874095,21.58005410915,21.58005410915,1067.74387976304,0.0,1.0
2023-07-31,24.78,25.09,24.75,24.75,7806,21.6064736471446,21.8767725507207,21.5803156887341,21.5803156887341,8952.53353966731,0.0,1.0
2023-08-01,24.65,24.67,24.5905,24.5905,326,21.6114436592427,21.6289782991285,21.5592781055824,21.5592781055824,371.835409364855,0.1357,1.0
2023-08-02,24.66,24.6888,24.63,24.63,3930,21.6202109791856,21.6454608606211,21.5939090193569,21.5939090193569,4482.55570185239,0.0,1.0
2023-08-03,24.67,24.7,24.64,24.64,10145,21.6289782991285,21.6552802589571,21.6026763392998,21.6026763392998,11571.3810675044,0.0,1.0
2023-08-04,24.67,24.7,24.67,24.6976,682,21.6289782991285,21.6552802589571,21.6289782991285,21.6531761021708,777.888801186597,0.0,1.0
2023-08-07,24.75,24.83,24.71,24.82,617,21.6991168586716,21.7692554182148,21.6640475789,21.7604880982719,703.749839196675,0.0,1.0
2023-08-08,24.73,24.73,24.7,24.73,2283,21.6815822187858,21.6815822187858,21.6552802589571,21.6815822187858,2603.98846496922,0.0,1.0
2023-08-09,24.77,24.77,24.71,24.739,2325,21.7166514985574,21.7166514985574,21.6640475789,21.6894728067344,2651.89364040886,0.0,1.0
2023-08-10,24.775,24.79,24.775,24.79,1196,21.7210351585289,21.7341861384432,21.7210351585289,21.7341861384432,1364.15690061462,0.0,1.0
2023-08-11,24.78,24.78,24.75,24.75,211,21.7254188185003,21.7254188185003,21.6991168586716,21.6991168586716,240.66647661345,0.0,1.0
2023-08-14,24.77,24.8,24.71,24.8,2296,21.7166514985574,21.7429534583861,21.6640475789,21.7429534583861,2618.81625736721,0.0,1.0
2023-08-15,24.827,24.83,24.77,24.77,8063,21.7666252222319,21.7692554182148,21.7166514985574,21.7166514985574,9196.65308499643,0.0,1.0
2023-08-16,24.8,24.821,24.678,24.77,3824,21.7429534583861,21.7613648302662,21.6359921550828,21.7166514985574,4361.65216383806,0.0,1.0
2023-08-17,24.81,24.84,24.81,24.83,4820,21.751720778329,21.7780227381577,21.751720778329,21.7692554182148,5497.68918140676,0.0,1.0
2023-08-18,24.845,24.845,24.725,24.83,4012,21.7824063981292,21.7824063981292,21.6771985588144,21.7692554182148,4576.08485390122,0.0,1.0
2023-08-21,24.79,24.83,24.74,24.83,1748,21.7341861384432,21.7692554182148,21.6903495387287,21.7692554182148,1993.76777782137,0.0,1.0
2023-08-22,24.83,24.85,24.8,24.8,1879,21.7692554182148,21.7867900581006,21.7429534583861,21.7429534583861,2143.18630121645,0.0,1.0
2023-08-23,24.86,24.87,24.86,24.86,3141,21.7955573780435,21.8043246979864,21.7955573780435,21.7955573780435,3582.62276323623,0.0,1.0
2023-08-24,24.84,24.87,24.84,24.86,2511,21.7780227381577,21.8043246979864,21.7780227381577,21.7955573780435,2864.04513164157,0.0,1.0
2023-08-25,24.81,24.861,24.81,24.81,1214,21.751720778329,21.7964341100378,21.751720778329,21.751720778329,1384.68769008876,0.0,1.0
2023-08-28,24.85,24.88,24.82,24.82,2210,21.7867900581006,21.8130920179293,21.7604880982719,21.7604880982719,2520.72470765746,0.0,1.0
2023-08-29,24.85,24.86,24.83,24.83,2003,21.7867900581006,21.7955573780435,21.7692554182148,21.7692554182148,2284.62062870493,0.0,1.0
2023-08-30,24.87,24.87,24.84,24.84,316,21.8043246979864,21.8043246979864,21.7780227381577,21.7780227381577,360.429415212559,0.0,1.0
2023-08-31,24.73,24.7585,24.73,24.7585,806,21.8039740051887,21.8291019170022,21.8039740051887,21.8291019170022,914.162711589029,0.1396,1.0
2023-09-01,24.71,24.7576,24.71,24.71,799,21.7863403828634,21.8283084039975,21.7863403828634,21.7863403828634,906.22333320054,0.0,1.0
2023-09-05,24.74,24.7625,24.6904,24.7,820,21.8127908163513,21.8326286414672,21.7690594329847,21.7775235717008,930.041468366011,0.0,1.0
2023-09-06,24.75,24.75,24.73,24.73,386,21.821607627514,21.821607627514,21.8039740051887,21.8039740051887,437.800008279609,0.0,1.0
2023-09-07,24.77,24.77,24.77,24.77,40,21.8392412498392,21.8392412498392,21.8392412498392,21.8392412498392,45.3678765056591,0.0,1.0
2023-09-08,24.75,24.75,24.75,24.75,372,21.821607627514,21.821607627514,21.821607627514,21.821607627514,421.921251502628,0.0,1.0
2023-09-11,24.75,24.7502,24.75,24.75,533,21.821607627514,21.8217839637372,21.821607627514,21.821607627514,604.526954437905,0.0,1.0
2023-09-12,24.79,24.82,24.76,24.7689,2768,21.8568748721645,21.8833253056524,21.8304244386766,21.8382714006113,3139.4570541916,0.0,1.0
2023-09-13,24.77,24.83,24.77,24.77,2233,21.8392412498392,21.892142116815,21.8392412498392,21.8392412498392,2532.66170592842,0.0,1.0
2023-09-14,24.805,24.805,24.778,24.778,332,21.8701000889084,21.8701000889084,21.8462946987693,21.8462946987693,376.55337499697,0.0,1.0
2023-09-15,24.82,24.86,24.82,24.83,1920,21.8833253056524,21.9185925503029,21.8833253056524,21.892142116815,2177.65807227163,0.0,1.0
2023-09-18,24.815,24.815,24.815,24.815,445,21.8789169000711,21.8789169000711,21.8789169000711,21.8789169000711,504.717626125456,0.0,1.0
2023-09-19,24.8497,24.87,24.8497,24.85,1525,21.9095112348054,21.9274093614655,21.9095112348054,21.9097757391403,1729.65029177825,0.0,1.0
2023-09-20,24.835,24.8799,24.8,24.8,8270,21.8965505223963,21.9361380045165,21.8656916833271,21.8656916833271,9379.80846754501,0.0,1.0
2023-09-21,24.87,24.8995,24.86,24.87,1868,21.9274093614655,21.9534189543953,21.9185925503029,21.9274093614655,2118.67983281428,0.0,1.0
2023-09-22,24.87,24.8762,24.87,24.8762,1472,21.9274093614655,21.9328757843864,21.9274093614655,21.9328757843864,1669.53785540825,0.0,1.0
2023-09-25,24.895,24.909,24.85,24.85,10106,21.9494513893721,21.9617949249998,21.9097757391403,21.9097757391403,11462.1939991548,0.0,1.0
2023-09-26,24.89,24.9155,24.89,24.9155,2564,21.9450429837908,21.9675258522555,21.9450429837908,21.9675258522555,2908.08088401274,0.0,1.0
2023-09-27,24.9,24.92,24.87,24.87,1653,21.9538597949534,21.9714934172787,21.9274093614655,21.9274093614655,1874.82749659636,0.0,1.0
2023-09-28,24.8997,24.9241,24.7844,24.88,4156,21.9535952906185,21.9751083098554,21.8519374579134,21.9362261726282,4713.72236893798,0.0,1.0
2023-09-29,24.88,24.88,24.8569,24.8569,1463,21.9362261726282,21.9362261726282,21.9158593388425,21.9158593388425,1659.33008319448,0.0,1.0
2023-10-02,24.765,24.765,24.6762,24.6762,1148,21.9466300098001,21.9466300098001,21.8679358549497,21.8679358549497,1295.42531073357,0.1268,1.0
2023-10-03,24.78,24.8128,24.74,24.74,2486,21.9599229413626,21.9889901517128,21.9244751238625,21.9244751238625,2805.25028090912,0.0,1.0
2023-10-04,24.765,25.24,24.1238,24.83,1987,21.9466300098001,22.3675728426147,21.3784014952722,22.0042327132379,2242.16907005889,0.0,1.0
2023-10-05,24.78,24.78,24.78,24.78,1113,21.9599229413626,21.9599229413626,21.9599229413626,21.9599229413626,1255.93063662584,0.0,1.0
2023-10-06,24.8,24.8299,24.8,24.82,1838,21.9776468501127,22.0041440936941,21.9776468501127,21.9953707588628,2074.03460028598,0.0,1.0
2023-10-09,24.775,24.79,24.765,24.78,4682,21.9554919641751,21.9687848957377,21.9466300098001,21.9599229413626,5283.25897635417,0.0,1.0
2023-10-10,24.8097,24.81,24.8097,24.81,385,21.9862429458565,21.9865088044878,21.9862429458565,21.9865088044878,434.44141518504,0.0,1.0
2023-10-11,24.8,24.83,24.8,24.82,3233,21.9776468501127,22.0042327132379,21.9776468501127,21.9953707588628,3648.17946829412,0.0,1.0
2023-10-12,24.815,24.819,24.7785,24.7785,2211,21.9909397816753,21.9944845634253,21.9585936482064,21.9585936482064,2494.93498434837,0.0,1.0
2023-10-13,24.825,24.84,24.825,24.8399,3295,21.9998017360503,22.0130946676129,21.9998017360503,22.0130060480692,3718.14146242781,0.0,1.0
2023-10-16,24.825,24.86,24.825,24.86,4041,21.9998017360503,22.030818576363,21.9998017360503,22.030818576363,4559.94223055259,0.0,1.0
2023-10-17,24.83,24.85,24.83,24.85,523,22.0042327132379,22.021956621988,22.0042327132379,22.021956621988,590.16327309552,0.0,1.0
2023-10-18,24.845,24.845,24.8188,24.845,1025,22.0175256448004,22.0175256448004,21.9943073243378,22.0175256448004,1156.62974172641,0.0,1.0
2023-10-19,24.85,24.8803,24.85,24.85,1074,22.021956621988,22.0488083437443,22.021956621988,22.021956621988,1211.92228547722,0.0,1.0
2023-10-20,24.8565,25.17,24.8001,24.8834,14870,22.0277168923317,22.3055391619894,21.9777354696565,22.0515555496006,16779.5943994845,0.0,1.0
2023-10-23,24.84,24.84,24.8,24.8,388,22.0130946676129,22.0130946676129,21.9776468501127,21.9776468501127,437.826672965702,0.0,1.0
2023-10-24,24.855,24.855,24.855,24.855,1095,22.0263875991755,22.0263875991755,22.0263875991755,22.0263875991755,1235.61908994186,0.0,1.0
2023-10-25,24.88,24.9,24.85,24.85,2399,22.0485424851131,22.0662663938632,22.021956621988,22.021956621988,2707.07780526989,0.0,1.0
2023-10-26,24.88,24.965,24.88,24.93,3094,22.0485424851131,22.123869097301,22.0485424851131,22.0928522569883,3491.32919112341,0.0,1.0
2023-10-27,24.87,24.88,24.841,24.841,945,22.039680530738,22.0485424851131,22.0139808630504,22.0139808630504,1066.35620090874,0.0,1.0
2023-10-30,24.87,24.92,24.87,24.9098,3371,22.039680530738,22.0839903026133,22.039680530738,22.0749511091507,3803.9013262046,0.0,1.0
2023-10-31,24.905,24.94,24.905,24.93,2217,22.0706973710507,22.1017142113634,22.0706973710507,22.0928522569883,2501.7054999097,0.0,1.0
2023-11-01,24.855,24.92,24.8236,24.8236,4880,22.1471760373073,22.2050946228002,22.1191969052385,22.1191969052385,5476.65308641069,0.1363,1.0
2023-11-02,24.84,24.91,24.84,24.87,1422,22.1338102098859,22.1961840711859,22.1338102098859,22.1605418647288,1595.86079690082,0.0,1.0
2023-11-03,24.875,24.94,24.875,24.94,2642,22.1649971405359,22.2229157260288,22.1649971405359,22.2229157260288,2965.02406850349,0.0,1.0
2023-11-06,24.83,24.9,24.7836,24.9,2230,22.1248996582716,22.1872735195716,22.0835546987813,22.1872735195716,2502.65089809341,0.0,1.0
2023-11-07,24.83,24.88,24.83,24.88,729,22.1248996582716,22.1694524163431,22.1248996582716,22.1694524163431,818.131168031433,0.0,1.0
2023-11-08,24.85,24.89,24.85,24.85,3181,22.1427207615002,22.1783629679573,22.1427207615002,22.1427207615002,3569.92489095746,0.0,1.0
2023-11-09,24.85,24.9,24.8144,24.86,41203,22.1427207615002,22.1872735195716,22.1109991977533,22.1516313131145,46240.6838359384,0.0,1.0
2023-11-10,24.875,24.9,24.8241,24.86,22393,22.1649971405359,22.1872735195716,22.1196424328192,22.1516313131145,25130.8796237694,0.0,1.0
2023-11-13,24.855,24.91,24.855,24.91,5807,22.1471760373073,22.1961840711859,22.1471760373073,22.1961840711859,6516.99271983338,0.0,1.0
2023-11-14,24.895,24.9282,24.8601,24.91,8010,22.1828182437645,22.2124012751239,22.1517204186306,22.1961840711859,8989.34246355523,0.0,1.0
2023-11-15,24.915,24.9799,24.8183,24.8183,12582,22.2006393469931,22.2584688269698,22.1144743128829,22.1144743128829,14120.3379371351,0.0,1.0
2023-11-16,24.93,24.99,24.85,24.99,10404,22.2140051744145,22.2674684841002,22.1427207615002,22.2674684841002,11676.0448178313,0.0,1.0
2023-11-17,24.98,25.0,24.98,24.98,2699,22.2585579324859,22.2763790357145,22.2585579324859,22.2585579324859,3028.99317217673,0.0,1.0
2023-11-20,24.915,24.955,24.8501,24.955,1577,22.2006393469931,22.2362815534502,22.1428098670163,22.2362815534502,1769.81186829296,0.0,1.0
2023-11-21,24.935,24.935,24.8701,24.8701,1964,22.2184604502216,22.2184604502216,22.1606309702449,22.1606309702449,2204.12841428496,0.0,1.0
2023-11-22,24.9155,25.01,24.8801,25.01,2267,22.2010848745738,22.2852895873288,22.1695415218592,22.2852895873288,2544.17470223217,0.0,1.0
2023-11-24,24.955,25.01,24.92,24.92,985,22.2362815534502,22.2852895873288,22.2050946228002,22.2050946228002,1105.43100207265,0.0,1.0
2023-11-27,24.975,24.99,24.9112,24.99,1594,22.2541026566788,22.2674684841002,22.1972533373796,22.2674684841002,1788.89037289726,0.0,1.0
2023-11-28,24.95,25.0,24.91,24.91,3617,22.2318262776431,22.2763790357145,22.1961840711859,22.1961840711859,4059.23242080889,0.0,1.0
2023-11-29,24.975,25.04,24.91,24.975,5464,22.2541026566788,22.3120212421716,22.1961840711859,22.2541026566788,6132.0558328172,0.0,1.0
2023-11-30,25.05,25.05,24.98,25.04,2195,22.3209317937859,22.3209317937859,22.2585579324859,22.3120212421716,2463.37162390809,0.0,1.0
2023-12-01,24.8033,24.93,24.79,24.93,7466,22.2170347619633,22.3305236245075,22.2051215664477,22.3305236245075,8335.11041343105,0.1301,1.0
2023-12-04,24.86,24.93,24.85,24.93,4860,22.2678225954776,22.3305236245075,22.2588653056162,22.3305236245075,5425.74827340943,0.0,1.0
2023-12-05,24.895,24.94,24.88,24.94,6422,22.2991731099925,22.3394809143689,22.2857371752004,22.3394809143689,7169.57930284679,0.0,1.0
2023-12-06,24.95,24.9999,24.9,24.9331,9216,22.3484382042303,22.3931350806388,22.3036517549232,22.3333003843645,10288.8263555023,0.0,1.0
2023-12-07,24.95,24.99,24.95,24.9501,5206,22.3484382042303,22.384267363676,22.3484382042303,22.3485277771289,5812.02582538467,0.0,1.0
2023-12-08,24.95,24.9505,24.95,24.9505,631,22.3484382042303,22.3488860687234,22.3484382042303,22.3488860687234,704.454148255423,0.0,1.0
2023-12-11,25.01,25.02,24.95,24.95,2099,22.4021819433988,22.4111392332602,22.3484382042303,22.3484382042303,2343.3427213758,0.0,1.0
2023-12-12,24.995,25.04,24.995,25.04,8547,22.3887460086067,22.429053812983,22.3887460086067,22.429053812983,9541.94866107621,0.0,1.0
2023-12-13,25.0,25.0428,24.95,25.03,3341,22.3932246535374,22.4315618541442,22.3484382042303,22.4200965231216,3729.92283569154,0.0,1.0
2023-12-14,25.0,25.05,24.9581,25.05,5420,22.3932246535374,22.4380111028445,22.3556936090181,22.4380111028445,6050.93737487224,0.0,1.0
2023-12-15,25.03,25.07,25.0,25.0,5583,22.4200965231216,22.4559256825673,22.3932246535374,22.3932246535374,6232.91205976233,0.0,1.0
2023-12-18,25.01,25.07,24.9501,25.07,4847,22.4021819433988,22.4559256825673,22.3485277771289,22.4559256825673,5411.23495498262,0.0,1.0
2023-12-19,25.09,25.1099,25.0,25.0101,4543,22.4738402622901,22.4916652691143,22.3932246535374,22.4022715162974,5071.84658561709,0.0,1.0
2023-12-20,25.07,25.1,25.01,25.1,14085,22.4559256825673,22.4827975521515,22.4021819433988,22.4827975521515,15724.6223108995,0.0,1.0
2023-12-21,25.045,25.13,24.9501,25.12,10507,22.4335324579137,22.5096694217358,22.3485277771289,22.5007121318744,11730.1105161961,0.0,1.0
2023-12-22,25.055,25.062,24.96,24.96,1816,22.4424897477752,22.4487598506782,22.3573954940917,22.3573954940917,2027.39894331513,0.0,1.0
2023-12-26,25.045,25.09,25.045,25.0893,582,22.4335324579137,22.4738402622901,22.4335324579137,22.4732132519998,649.750101877427,0.0,1.0
2023-12-27,25.12,25.15,25.0001,25.0001,2757,22.5007121318744,22.5275840014586,22.393314226436,22.393314226436,3077.93991559461,0.0,1.0
2023-12-28,25.005,25.13,24.95,25.13,18970,22.5178205555097,22.6303871449693,22.4682912561474,22.6303871449693,21065.3090884471,0.1341,1.0
2023-12-29,24.96,25.0336,24.96,25.02,6303,22.4772965833042,22.543575791178,22.4772965833042,22.5313285462448,6999.19046834383,0.0,1.0
2024-01-02,25.02,25.08,25.0,25.08,6299,22.5313285462448,22.5853605091855,22.5133178919313,22.5853605091855,6994.74865303789,0.0,1.0
2024-01-03,25.025,25.08,24.9835,25.02,7543,22.5358312098232,22.5853605091855,22.4984591021226,22.5313285462448,8376.15321318698,0.0,1.0
2024-01-04,25.035,25.0849,24.9805,25.035,2934,22.54483653698,22.5897731194923,22.4957575039756,22.54483653698,3258.07152691112,0.0,1.0
2024-01-05,25.02,25.04,25.0,25.04,5620,22.5313285462448,22.5493392005584,22.5133178919313,22.5493392005584,6240.75050485362,0.0,1.0
2024-01-08,25.0451,25.11,24.9983,25.11,9157,22.5539319174083,22.6123764906558,22.5117869863146,22.6123764906558,10168.425689136,0.0,1.0
2024-01-09,25.06,25.11,25.05,25.11,4437,22.5673498548719,22.6123764906558,22.5583445277151,22.6123764906558,4927.08362812019,0.0,1.0
2024-01-10,25.065,25.14,25.0001,25.14,7441,22.5718525184503,22.6393924721261,22.5134079452028,22.6393924721261,8262.88692288536,0.0,1.0
2024-01-11,25.03,25.065,25.02,25.05,13993,22.5403338734016,22.5718525184503,22.5313285462448,22.5583445277151,15538.5803940243,0.0,1.0
2024-01-12,25.085,25.13,25.03,25.03,14096,22.5898631727638,22.6303871449693,22.5403338734016,22.5403338734016,15652.9571381524,0.0,1.0
2024-01-16,25.085,25.1499,25.05,25.08,6843,22.5898631727638,22.6483077460113,22.5583445277151,22.5853605091855,7598.83553464651,0.0,1.0
2024-01-17,25.115,25.17,25.0583,25.1,8940,22.6168791542342,22.6664084535964,22.5658189492553,22.603371163499,9927.45720878847,0.0,1.0
2024-01-18,25.105,25.1796,25.04,25.12,10961,22.6078738270774,22.6750535676669,22.5493392005584,22.6213818178125,12171.6843921175,0.0,1.0
2024-01-19,25.12,25.1585,25.07,25.11,3107,22.6213818178125,22.6560523273661,22.5763551820287,22.6123764906558,3450.18003889328,0.0,1.0
2024-01-22,25.13,25.17,25.12,25.12,2423,22.6303871449693,22.6664084535964,22.6213818178125,22.6213818178125,2690.62962157657,0.0,1.0
2024-01-23,25.11,25.11,25.08,25.0901,4830,22.6123764906558,22.6123764906558,22.5853605091855,22.5944558896138,5363.49198192934,0.0,1.0
2024-01-24,25.125,25.16,25.08,25.12,1311,22.6258844813909,22.6574031264396,22.5853605091855,22.6213818178125,1455.80496652368,0.0,1.0
2024-01-25,25.125,25.1634,25.125,25.16,3759,22.6258844813909,22.6604649376729,22.6258844813909,22.6574031264396,4174.19593376241,0.0,1.0
2024-01-26,25.16,25.2283,25.09,25.12,14379,22.6574031264396,22.7189095109204,22.5943658363422,22.6213818178125,15967.2155710481,0.0,1.0
2024-01-29,25.11,25.15,25.11,25.15,1712,22.6123764906558,22.6483977992829,22.6123764906558,22.6483977992829,1901.09695094473,0.0,1.0
2024-01-30,25.12,25.13,25.01,25.01,2518,22.7271043586331,22.7361517727886,22.6275828029225,22.6275828029225,2783.11565793348,0.1174,1.0
2024-01-31,25.065,25.12,25.0001,25.065,3472,22.6773435807778,22.7271043586331,22.6186258629085,22.6773435807778,3837.56058949366,0.0,1.0
2024-02-01,25.085,25.1499,25.0201,25.1221,5860,22.6954384090888,22.754156126958,22.6367206912195,22.7290043156057,6476.98878295878,0.0,1.0
2024-02-02,25.075,25.1277,25.075,25.1277,2227,22.6863909949333,22.7340708675328,22.6863909949333,22.7340708675328,2461.47679516198,0.0,1.0
2024-02-05,25.09,25.1313,25.01,25.06,22875,22.6999621161665,22.7373279366288,22.6275828029225,22.6728198737,25283.4673054919,0.0,1.0
2024-02-06,25.11,25.11,25.0497,25.0497,4152,22.7180569444775,22.7180569444775,22.6635010371198,22.6635010371198,4589.15655748207,0.0,1.0
2024-02-07,25.105,25.16,25.0661,25.07,9839,22.7135332373998,22.7632940152551,22.6783387963349,22.6818672878555,10874.9304838791,0.0,1.0
2024-02-08,25.09,25.12,25.05,25.1,6593,22.6999621161665,22.7271043586331,22.6637724595445,22.709009530322,7287.16502492275,0.0,1.0
2024-02-09,25.115,25.115,25.115,25.115,15291,22.7225806515553,22.7225806515553,22.7225806515553,22.7225806515553,16900.9616860448,0.0,1.0
2024-02-12,25.12,25.19,25.05,25.11,3870,22.7271043586331,22.7904362577216,22.6637724595445,22.7180569444775,4277.46528840451,0.0,1.0
2024-02-13,25.135,25.2,25.07,25.2,11079,22.7406754798663,22.7994836718771,22.6818672878555,22.7994836718771,12245.4878372697,0.0,1.0
2024-02-14,25.135,25.1921,25.05,25.05,12152,22.7406754798663,22.7923362146943,22.6637724595445,22.6637724595445,13431.4620632279,0.0,1.0
2024-02-15,25.13,25.13,25.07,25.12,3510,22.7361517727886,22.7361517727886,22.6818672878555,22.7271043586331,3879.56154064596,0.0,1.0
2024-02-16,25.124,25.22,25.0999,25.22,7167,22.7307233242953,22.8175785001881,22.7089190561805,22.8175785001881,7921.60044495999,0.0,1.0
2024-02-20,25.15,25.15,25.11,25.12,2369,22.7542466010996,22.7542466010996,22.7180569444775,22.7271043586331,2618.42771788897,0.0,1.0
2024-02-21,25.155,25.1899,25.1481,25.15,8824,22.7587703081773,22.79034578358,22.75252759241,22.7542466010996,9753.06297283761,0.0,1.0
2024-02-22,25.155,25.1599,25.1261,25.15,996,22.7587703081773,22.7632035411135,22.7326232812679,22.7542466010996,1100.86703546535,0.0,1.0
2024-02-23,25.165,25.19,25.121,25.155,8024,22.7678177223328,22.7904362577216,22.7280091000486,22.7587703081773,8868.83242226303,0.0,1.0
2024-02-26,25.1825,25.26,25.13,25.18,6112,22.783650697105,22.8537681568101,22.7361517727886,22.7813888435661,6755.52140638977,0.0,1.0
2024-02-27,25.21,25.2101,25.1301,25.1301,3669,22.8085310860326,22.8086215601742,22.7362422469301,22.7362422469301,4055.30236257266,0.0,1.0
2024-02-28,25.063,25.15,25.01,25.15,15353,22.7950504389409,22.8741778134846,22.7468464061729,22.8741778134846,16880.5171118489,0.1321,1.0
2024-02-29,25.075,25.11,25.0257,25.0932,5176,22.8059645595676,22.8377974113955,22.7611257139929,22.8225176425181,5690.97613306388,0.0,1.0
2024-03-01,25.105,25.15,25.02,25.0369,18543,22.8332498611344,22.8741778134846,22.7559415066952,22.7713122265778,20387.9000068399,0.0,1.0
2024-03-04,25.06,25.16,25.0101,25.16,37833,22.7923219087842,22.8832729140068,22.7469373571782,22.8832729140068,41597.1213373659,0.0,1.0
2024-03-05,25.1,25.15,25.04,25.04,4016,22.8287023108733,22.8741778134846,22.7741317077397,22.7741317077397,4415.56417124894,0.0,1.0
2024-03-06,25.06,25.135,25.03,25.03,9413,22.7923219087842,22.8605351627012,22.7650366072175,22.7650366072175,10349.5282729,0.0,1.0
2024-03-07,25.07,25.1599,25.02,25.1531,12050,22.8014170093065,22.8831819630016,22.7559415066952,22.8769972946465,13248.8914998879,0.0,1.0
2024-03-08,25.095,25.12,25.0801,25.11,4930,22.8241547606121,22.8468925119178,22.810603060834,22.8377974113955,5420.50083771348,0.0,1.0
2024-03-11,25.06,25.12,25.06,25.11,14762,22.7923219087842,22.8468925119178,22.7923219087842,22.8377974113955,16230.7167071656,0.0,1.0
2024-03-12,25.06,25.1203,25.06,25.06,10922,22.7923219087842,22.8471653649335,22.7923219087842,22.7923219087842,12008.6633163299,0.0,1.0
2024-03-13,25.08,25.15,25.08,25.1,15672,22.8105121098287,22.8741778134846,22.8105121098287,22.8287023108733,17231.255401348,0.0,1.0
2024-03-14,25.08,25.1036,25.08,25.1036,1215,22.8105121098287,22.8319765470613,22.8105121098287,22.8319765470613,1335.88408069409,0.0,1.0
2024-03-15,25.1147,25.15,25.07,25.1259,8342,22.842072108641,22.8741778134846,22.8014170093065,22.8522586212259,9171.97119436222,0.0,1.0
2024-03-18,25.1,25.1168,25.0801,25.0801,2549,22.8287023108733,22.8439820797507,22.810603060834,22.810603060834,2802.60783678126,0.0,1.0
2024-03-19,25.14,25.15,25.12,25.14,11609,22.8650827129623,22.8741778134846,22.8468925119178,22.8650827129623,12764.0150557841,0.0,1.0
2024-03-20,25.14,25.2,25.115,25.2,7032,22.8650827129623,22.9196533160959,22.8423449616567,22.9196533160959,7731.63527196778,0.0,1.0
2024-03-21,25.1,25.2,25.1,25.2,14340,22.8287023108733,22.9196533160959,22.8287023108733,22.9196533160959,15766.7306314018,0.0,1.0
2024-03-22,25.1452,25.15,25.103,25.15,6326,22.8698121652339,22.8741778134846,22.83143084103,22.8741778134846,6955.39316417351,0.0,1.0
2024-03-25,25.135,25.15,25.135,25.1495,2261,22.8605351627012,22.8741778134846,22.8605351627012,22.8737230584585,2485.95383246859,0.0,1.0
2024-03-26,25.145,25.15,25.1401,25.145,3304,22.8696302632234,22.8741778134846,22.8651736639675,22.8696302632234,3632.72510503151,0.0,1.0
2024-03-27,25.005,25.14,25.005,25.14,13486,22.8652118633897,22.9886593179611,22.8652118633897,22.9886593179611,14748.0562180983,0.135142,1.0
2024-03-28,25.031,25.05,25.0229,25.05,14521,22.8889869287146,22.9063610149135,22.8815800814403,22.9063610149135,15879.9143069113,0.0,1.0
2024-04-01,25.04,25.14,25.04,25.14,8755,22.8972167590193,22.9886593179611,22.8972167590193,22.9886593179611,9574.31649039381,0.0,1.0
2024-04-02,25.1211,25.1394,25.01,25.06,7848,22.9713766743211,22.9881106626075,22.8697839913368,22.9155052708077,8582.4369864775,0.0,1.0
2024-04-03,25.09,25.12,25.04,25.04,8035,22.9429380384902,22.9703708061728,22.8972167590193,22.8972167590193,8786.93695035,0.0,1.0
2024-04-04,25.05,25.18,25.05,25.18,15234,22.9063610149135,23.0252363415378,22.9063610149135,23.0252363415378,16659.6387680936,0.0,1.0
2024-04-05,25.11,25.1355,25.07,25.1355,4915,22.9612265502786,22.9845444028087,22.9246495267019,22.9845444028087,5374.95894349348,0.0,1.0
2024-04-08,25.076,25.133,25.076,25.133,2001,22.9301360802384,22.9822583388352,22.9301360802384,22.9822583388352,2188.25897170508,0.0,1.0
2024-04-09,25.07,25.07,25.06,25.07,9226,22.9246495267019,22.9246495267019,22.9155052708077,22.9246495267019,10089.3939395058,0.0,1.0
2024-04-10,25.11,25.15,25.0603,25.07,2739,22.9612265502786,22.9978035738553,22.9157795984845,22.9246495267019,2995.32300024998,0.0,1.0
2024-04-11,25.11,25.1381,25.09,25.09,1332,22.9612265502786,22.9869219093412,22.9429380384902,22.9429380384902,1456.65214908104,0.0,1.0
2024-04-12,25.0907,25.14,25.08,25.08,2333,22.9435781364028,22.9886593179611,22.9337937825961,22.9337937825961,2551.32842628084,0.0,1.0
2024-04-15,25.115,25.15,25.07,25.07,31044,22.9657986782257,22.9978035738553,22.9246495267019,22.9246495267019,33949.1811682221,0.0,1.0
2024-04-16,25.1,25.15,25.1,25.1,3233,22.9520822943844,22.9978035738553,22.9520822943844,22.9520822943844,3535.5528513356,0.0,1.0
2024-04-17,25.1,25.15,25.1,25.1,4173,22.9520822943844,22.9978035738553,22.9520822943844,22.9520822943844,4563.52058417057,0.0,1.0
2024-04-18,25.11,25.1499,25.08,25.08,10461,22.9612265502786,22.9977121312964,22.9337937825961,22.9337937825961,11439.9685672198,0.0,1.0
2024-04-19,25.1381,25.15,25.1197,25.1353,3704,22.9869219093412,22.9978035738553,22.9700964784959,22.9843615176909,4050.63030044759,0.0,1.0
2024-04-22,25.145,25.15,25.14,25.15,4201,22.9932314459082,22.9978035738553,22.9886593179611,22.9978035738553,4594.14089961671,0.0,1.0
2024-04-23,25.13,25.23,25.11,25.23,7569,22.9795150620669,23.0709576210087,22.9612265502786,23.0709576210087,8277.32741471053,0.0,1.0
2024-04-24,25.14,25.14,25.14,25.14,179,22.9886593179611,22.9886593179611,22.9886593179611,22.9886593179611,195.751302316447,0.0,1.0
2024-04-25,25.145,25.15,25.12,25.12,4652,22.9932314459082,22.9978035738553,22.9703708061728,22.9703708061728,5087.3466948386,0.0,1.0
2024-04-26,25.145,25.15,25.13,25.14,6150,22.9932314459082,22.9978035738553,22.9795150620669,22.9886593179611,6725.53357120752,0.0,1.0
2024-04-29,25.15,25.185,25.1081,25.18,4590,22.9978035738553,23.0298084694849,22.9594891416587,23.0252363415378,5019.54456777927,0.0,1.0
2024-04-30,25.065,25.09,25.06,25.09,2138,23.0261964884067,23.0491629720377,23.0216031916805,23.0491629720377,2327.30446936736,0.11605,1.0
2024-05-01,25.06,25.12,25.06,25.11,2946,23.0216031916805,23.0767227523948,23.0216031916805,23.0675361589425,3206.84703777187,0.0,1.0
2024-05-02,25.075,25.1125,25.03,25.095,13094,23.0353830818591,23.0698328073056,22.9940434113234,23.0537562687639,14253.3791963967,0.0,1.0
2024-05-03,25.095,25.095,25.0501,25.088,1752,23.0537562687639,23.0537562687639,23.0125084641627,23.0473256533472,1907.12695525333,0.0,1.0
2024-05-06,25.1,25.13,25.0401,25.13,12232,23.0583495654901,23.0859093458472,23.0033218707103,23.0859093458472,13315.0553177276,0.0,1.0
2024-05-07,25.09,25.15,25.0303,25.15,3337,23.0491629720377,23.104282532752,22.9943190091269,23.104282532752,3632.46726579929,0.0,1.0
2024-05-08,25.0404,25.105,25.031,25.105,12376,23.0035974685138,23.0629428622163,22.9949620706686,23.0629428622163,13471.8054784334,0.0,1.0
2024-05-09,25.063,25.1299,25.02,25.1299,23754,23.0243591697162,23.0858174799127,22.984856817871,23.0858174799127,25857.2452597532,0.0,1.0
2024-05-10,25.1019,25.19,25.03,25.1,19659,23.060095018246,23.1410289065616,22.9940434113234,23.0583495654901,21399.6625646834,0.0,1.0
2024-05-13,25.1,25.128,25.085,25.11,4791,23.0583495654901,23.0840720271568,23.0445696753115,23.0675361589425,5215.20847181432,0.0,1.0
2024-05-14,25.0851,25.13,25.06,25.06,1778,23.044661541246,23.0859093458472,23.0216031916805,23.0216031916805,1935.42906760298,0.0,1.0
2024-05-15,25.095,25.13,25.0701,25.0742,1875,23.0537562687639,23.0859093458472,23.0308816510674,23.0346481543829,2041.01771752282,0.0,1.0
2024-05-16,25.155,25.155,25.07,25.07,1571,23.1088758294782,23.1088758294782,23.0307897851329,23.0307897851329,1710.10071158846,0.0,1.0
2024-05-17,25.15,25.17,25.0901,25.17,6308,23.104282532752,23.1226557196568,23.0492548379722,23.1226557196568,6866.52787313813,0.0,1.0
2024-05-20,25.1577,25.23,25.095,25.15,3399,23.1113562097103,23.1777752803711,23.0537562687639,23.104282532752,3699.95691832539,0.0,1.0
2024-05-21,25.165,25.2281,25.1001,25.12,5794,23.1180624229306,23.1760298276151,23.0584414314246,23.0767227523948,6307.0168828412,0.0,1.0
2024-05-22,25.1255,25.2,25.1001,25.17,2721,23.0817753787937,23.1502155000139,23.0584414314246,23.1226557196568,2961.92491166912,0.0,1.0
2024-05-23,25.146,25.18,25.146,25.165,13837,23.100607895371,23.1318423131092,23.100607895371,23.1180624229306,15062.1664839272,0.0,1.0
2024-05-24,25.16,25.23,25.13,25.23,2090,23.1134691262044,23.1777752803711,23.0859093458472,23.1777752803711,2275.05441579878,0.0,1.0
2024-05-28,25.1855,25.23,25.13,25.16,12739,23.136894939508,23.1777752803711,23.0859093458472,23.1134691262044,13866.9465085457,0.0,1.0
2024-05-29,25.225,25.2421,25.1401,25.1401,5411,23.1731819836449,23.1888910584485,23.0951878052341,23.0951878052341,5890.10499707521,0.0,1.0
2024-05-30,25.22,25.255,25.205,25.25,21211,23.1685886869187,23.2007417640021,23.1548087967401,23.1961484672759,23089.0809634009,0.0,1.0
2024-05-31,25.04,25.16,25.04,25.046,23364,23.1392283342449,23.2501192048563,23.1392283342449,23.1447728777755,25283.2355318513,0.14804,1.0
2024-06-03,25.05,25.15,25.04,25.04,6900,23.1484692401292,23.240878298972,23.1392283342449,23.1392283342449,7466.80042671518,0.0,1.0
2024-06-04,25.08,25.105,25.03,25.05,5410,23.176191957782,23.1992942224927,23.1299874283606,23.1484692401292,5854.40439254047,0.0,1.0
2024-06-05,25.11,25.12,25.08,25.09,5754,23.2039146754349,23.2131555813191,23.176191957782,23.1854328636663,6226.66226888684,0.0,1.0
2024-06-06,25.08,25.16,25.0712,25.16,15089,23.176191957782,23.2501192048563,23.1680599606038,23.2501192048563,16328.4857447399,0.0,1.0
2024-06-07,25.075,25.1,25.0523,25.07,5351,23.1715715048399,23.1946737695506,23.1505946484825,23.1669510518977,5790.5578381671,0.0,1.0
2024-06-10,25.1,25.16,25.0401,25.15,6836,23.1946737695506,23.2501192048563,23.1393207433037,23.240878298972,7397.54314739493,0.0,1.0
2024-06-11,25.08,25.097,25.02,25.08,10550,23.176191957782,23.1919014977853,23.1207465224763,23.176191957782,11416.6296379486,0.0,1.0
2024-06-12,25.075,25.09,25.0,25.09,33392,23.1715715048399,23.1854328636663,23.1022647107078,23.1854328636663,36134.985485344,0.0,1.0
2024-06-13,25.061,25.155,25.01,25.115,7612,23.1586342366019,23.2454987519141,23.111505616592,23.208535128377,8237.28765915304,0.0,1.0
2024-06-14,25.081,25.15,25.08,25.0801,1656,23.1771160483704,23.240878298972,23.176191957782,23.1762843668409,1792.03210241165,0.0,1.0
2024-06-17,25.11,25.15,25.08,25.15,8343,23.2039146754349,23.240878298972,23.176191957782,23.240878298972,9028.3356463891,0.0,1.0
2024-06-18,25.155,25.21,25.1001,25.13,5295,23.2454987519141,23.2963237342777,23.1947661786094,23.2223964872034,5729.95771876189,0.0,1.0
2024-06-20,25.14,25.165,25.09,25.1551,6876,23.2316373930877,23.2547396577984,23.1854328636663,23.245591160973,7440.8289469701,0.0,1.0
2024-06-21,25.155,25.17,25.0425,25.08,9849,23.2454987519141,23.2593601107406,23.141538560716,23.176191957782,10658.0460003939,0.0,1.0
2024-06-24,25.1053,25.1627,25.0846,25.16,3180,23.1995714496693,23.252614249445,23.1804427744888,23.2501192048563,3441.22106622526,0.0,1.0
2024-06-25,25.15,25.17,25.12,25.1554,3046,23.240878298972,23.2593601107406,23.2131555813191,23.2458683881495,3296.21363764847,0.0,1.0
2024-06-26,25.17,25.18,25.1601,25.18,4188,23.2593601107406,23.2686010166248,23.2502116139151,23.2686010166248,4532.0232155193,0.0,1.0
2024-06-27,25.2,25.28,25.05,25.05,23273,23.2870828283934,23.3610100754677,23.1484692401292,23.1484692401292,25184.7603378178,0.0,1.0
2024-06-28,25.0317,25.07,25.0,25.0,3998,23.2512743180918,23.2868501601794,23.2218290388705,23.2218290388705,4304.13986050349,0.12955,1.0
2024-07-01,25.035,25.09,25.0026,25.06,10643,23.2543395995249,23.3054276234105,23.2242441090906,23.2775614285638,11457.9691183939,0.0,1.0
2024-07-02,25.05,25.07,25.0,25.07,2172,23.2682726969483,23.2868501601794,23.2218290388705,23.2868501601794,2338.31710280479,0.0,1.0
2024-07-03,25.05,25.09,25.01,25.07,11938,23.2682726969483,23.3054276234105,23.2311177704861,23.2868501601794,12852.1314794123,0.0,1.0
2024-07-05,25.0562,25.1,25.01,25.01,6802,23.2740317105499,23.314716355026,23.2311177704861,23.2311177704861,7322.85125841539,0.0,1.0
2024-07-08,25.06,25.08,25.06,25.08,784,23.2775614285638,23.2961388917949,23.2775614285638,23.2961388917949,844.03342937337,0.0,1.0
2024-07-09,25.0302,25.04,25.01,25.03,2741,23.2498810083495,23.2589839653327,23.2311177704861,23.2496952337172,2950.88728305154,0.0,1.0
2024-07-10,25.07,25.0999,25.03,25.03,6585,23.2868501601794,23.3146234677099,23.2496952337172,23.2496952337172,7089.23486278525,0.0,1.0
2024-07-11,25.11,25.11,25.04,25.0401,2788,23.3240050866416,23.3240050866416,23.2589839653327,23.2590768526489,3001.48622588387,0.0,1.0
2024-07-12,25.084,25.11,25.0401,25.11,4384,23.2998543844411,23.3240050866416,23.2590768526489,23.3240050866416,4719.69713567967,0.0,1.0
2024-07-15,25.086,25.086,25.0497,25.0497,6999,23.3017121307642,23.3017121307642,23.2679940349998,23.2679940349998,7534.93618901049,0.0,1.0
2024-07-16,25.07,25.11,25.028,25.11,26940,23.2868501601794,23.3240050866416,23.2478374873941,23.3240050866416,29002.883402192,0.0,1.0
2024-07-17,25.11,25.1199,25.06,25.11,5353,23.3240050866416,23.333200930941,23.2775614285638,23.3240050866416,5762.89661662709,0.0,1.0
2024-07-18,25.1353,25.16,25.11,25.15,17019,23.3475055776289,23.3704487447193,23.3240050866416,23.3611600131037,18322.200171563,0.0,1.0
2024-07-19,25.135,25.135,25.12,25.12,370,23.3472269156804,23.3472269156804,23.3332938182571,23.3332938182571,398.332103148147,0.0,1.0
2024-07-22,25.12,25.1499,25.12,25.1499,3689,23.3332938182571,23.3610671257876,23.3332938182571,23.3610671257876,3971.4787257122,0.0,1.0
2024-07-23,25.135,25.15,25.1,25.1,1955,23.3472269156804,23.3611600131037,23.314716355026,23.314716355026,2104.70070717467,0.0,1.0
2024-07-24,25.135,25.147,25.1,25.1104,6092,23.3472269156804,23.3583733936191,23.314716355026,23.3243766359062,6558.48424967165,0.0,1.0
2024-07-25,25.13,25.15,25.1,25.1,12750,23.3425825498727,23.3611600131037,23.314716355026,23.314716355026,13726.3089598348,0.0,1.0
2024-07-26,25.11,25.15,25.09,25.14,6684,23.3240050866416,23.3611600131037,23.3054276234105,23.3518712814882,7195.81561470867,0.0,1.0
2024-07-29,25.145,25.18,25.11,25.15,3167,23.356515647296,23.3890262079504,23.3240050866416,23.3611600131037,3409.50748829778,0.0,1.0
2024-07-30,25.1188,25.1944,25.1001,25.1037,2423,23.3321791704632,23.4024019814768,23.3148092423422,23.3181531857238,2608.53698899449,0.0,1.0
2024-07-31,25.045,25.045,25.02,25.0374,2731,23.3987793761467,23.3987793761467,23.3754226388976,23.391678928023,2923.13944674082,0.1455,1.0
2024-08-01,25.0449,25.075,25.0301,25.0593,4428,23.3986859491977,23.4268074608456,23.3848587607463,23.4121394298532,4739.53184553949,0.0,1.0
2024-08-02,25.0171,25.07,25.0,25.0,2273,23.3727132573767,23.4221361133958,23.3567372490983,23.3567372490983,2432.91686651113,0.0,1.0
2024-08-05,25.0366,25.08,25.0,25.0,3099,23.390931512431,23.4314788082955,23.3567372490983,23.3567372490983,3317.03007889045,0.0,1.0
2024-08-06,25.04,25.0699,25.0,25.04,3862,23.3941080286969,23.4220426864468,23.3567372490983,23.3941080286969,4133.71092761371,0.0,1.0
2024-08-07,24.951,25.0799,24.95,24.95,12439,23.3109580440901,23.4313853813465,23.3100237746002,23.3100237746002,13314.1455796445,0.0,1.0
2024-08-08,24.96,25.08,24.95,25.08,9874,23.3193664694998,23.4314788082955,23.3100237746002,23.4314788082955,10568.6850593624,0.0,1.0
2024-08-09,24.96,25.02,24.96,24.96,1888,23.3193664694998,23.3754226388976,23.3193664694998,23.3193664694998,2020.83019972415,0.0,1.0
2024-08-12,25.024,25.0782,24.97,25.0782,6996,23.3791597168575,23.4297971232135,23.3287091643994,23.4297971232135,7488.2034307575,0.0,1.0
2024-08-13,25.065,25.08,25.0,25.08,4466,23.417464765946,23.4314788082955,23.3567372490983,23.4314788082955,4780.20533472885,0.0,1.0
2024-08-14,25.045,25.08,25.0001,25.0082,1790,23.3987793761467,23.4314788082955,23.3568306760473,23.3643982589161,1915.93541181475,0.0,1.0
2024-08-15,25.04,25.0636,25.02,25.045,3970,23.3941080286969,23.4161567886601,23.3754226388976,23.3987793761467,4249.30926530979,0.0,1.0
2024-08-16,25.03,25.0599,25.01,25.04,7890,23.3847653337973,23.4126999915472,23.366079943998,23.3941080286969,8445.1007816862,0.0,1.0
2024-08-19,25.13,25.145,25.0272,25.04,15886,23.4781922827937,23.4922063251431,23.3821493792254,23.3941080286969,17003.6591911111,0.0,1.0
2024-08-20,25.12,25.14,25.03,25.13,10149,23.468849587894,23.4875349776933,23.3847653337973,23.4781922827937,10863.032678496,0.0,1.0
2024-08-21,25.14,25.14,25.1,25.1327,3518,23.4875349776933,23.4875349776933,23.4501641980947,23.4807148104166,3765.5088149521,0.0,1.0
2024-08-22,25.075,25.11,25.03,25.03,2799,23.4268074608456,23.4595068929944,23.3847653337973,23.3847653337973,2995.92358529021,0.0,1.0
2024-08-23,25.11,25.15,25.0302,25.06,4195,23.4595068929944,23.4968776725929,23.3849521876953,23.4127934184962,4490.13913550997,0.0,1.0
2024-08-26,25.09,25.16,25.05,25.12,10210,23.4408215031951,23.5062203674926,23.4034507235965,23.468849587894,10928.3243321947,0.0,1.0
2024-08-27,25.13,25.17,25.13,25.17,2059,23.4781922827937,23.5155630623922,23.4781922827937,23.5155630623922,2203.86090107628,0.0,1.0
2024-08-28,25.1363,25.18,25.1363,25.14,2072,23.4840781805804,23.5249057572919,23.4840781805804,23.4875349776933,2217.77551579897,0.0,1.0
2024-08-29,25.14,25.16,25.1001,25.14,3818,23.4875349776933,23.5062203674926,23.4502576250437,23.4875349776933,4086.61530855234,0.0,1.0
2024-08-30,25.035,25.035,25.0011,25.02,4928,23.5146287929023,23.5146287929023,23.4827875340215,23.5005397403002,5246.62673123885,0.134,1.0
2024-09-03,25.07,25.11,25.0,25.0,4107,23.5475032489738,23.5850740559127,23.4817543368307,23.4817543368307,4372.54382816518,0.0,1.0
2024-09-04,25.01,25.0788,25.0,25.0788,6529,23.4911470385654,23.5557688265004,23.4817543368307,23.5557688265004,6951.14162505247,0.0,1.0
2024-09-05,25.02,25.05,25.02,25.05,5234,23.5005397403002,23.5287178455044,23.5005397403002,23.5287178455044,5572.41158914451,0.0,1.0
2024-09-06,25.035,25.0639,25.035,25.0639,2266,23.5146287929023,23.5417737009156,23.5146287929023,23.5417737009156,2412.51139873929,0.0,1.0
2024-09-09,25.05,25.08,25.04,25.04,3378,23.5287178455044,23.5568959507086,23.5193251437696,23.5193251437696,3596.40931374287,0.0,1.0
2024-09-10,25.09,25.0979,25.08,25.08,3020,23.5662886524433,23.5737088868137,23.5568959507086,23.5568959507086,3215.26232312122,0.0,1.0
2024-09-11,25.0558,25.075,25.04,25.075,10482,23.5341656125105,23.5521995998412,23.5193251437696,23.5521995998412,11159.7283678664,0.0,1.0
2024-09-12,25.04,25.04,25.0202,25.0202,2291,23.5193251437696,23.5193251437696,23.5007275943349,23.5007275943349,2439.12780869891,0.0,1.0
2024-09-13,25.0563,25.065,25.0,25.0,2733,23.5346352475972,23.5428068981065,23.4817543368307,23.4817543368307,2909.70593678487,0.0,1.0
2024-09-16,25.07,25.1,25.03,25.07,10026,23.5475032489738,23.575681354178,23.5099324420349,23.5475032489738,10674.2450502031,0.0,1.0
2024-09-17,25.03,25.1045,25.01,25.1045,4350,23.5099324420349,23.5799080699586,23.4911470385654,23.5799080699586,4631.25533297261,0.0,1.0
2024-09-18,25.085,25.1199,25.02,25.1198,6142,23.5615923015759,23.5943728306301,23.5005397403002,23.5942789036128,6539.11959887766,0.0,1.0
2024-09-19,25.06,25.11,25.04,25.11,3038,23.5381105472391,23.5850740559127,23.5193251437696,23.5850740559127,3234.42613829214,0.0,1.0
2024-09-20,25.0635,25.1239,25.03,25.09,7250,23.5413979928462,23.598129911324,23.5099324420349,23.5662886524433,7718.75888828771,0.0,1.0
2024-09-23,25.095,25.14,25.04,25.0769,7371,23.5709850033106,23.6132521611169,23.5193251437696,23.5539842131708,7847.58231249224,0.0,1.0
2024-09-24,25.095,25.15,25.03,25.15,10126,23.5709850033106,23.6226448628517,23.5099324420349,23.6226448628517,10780.7106900416,0.0,1.0
2024-09-25,25.085,25.09,25.03,25.09,1601,23.5615923015759,23.5662886524433,23.5099324420349,23.5662886524433,1704.5148938136,0.0,1.0
2024-09-26,25.13,25.1864,25.06,25.06,2837,23.6038594593822,23.6568342971661,23.5381105472391,23.5381105472391,3020.43020221685,0.0,1.0
2024-09-27,25.155,25.18,25.0548,25.11,4789,23.627341213719,23.6508229680559,23.533226342337,23.5850740559127,5098.63949186343,0.0,1.0
2024-09-30,25.03,25.05,25.02,25.02,11592,23.63200281159,23.650885754308,23.622561340231,23.622561340231,12277.747354435,0.129963,1.0
2024-10-01,25.05,25.05,25.0317,25.04,7162,23.650885754308,23.650885754308,23.633607861721,23.641444282949,7585.68206974324,0.0,1.0
2024-10-02,25.03,25.045,25.03,25.035,1961,23.63200281159,23.6461650186285,23.63200281159,23.6367235472695,2077.00677726424,0.0,1.0
2024-10-03,25.0,25.05,25.0,25.02,16418,23.603678397513,23.650885754308,23.603678397513,23.622561340231,17389.2387909864,0.0,1.0
2024-10-04,25.05,25.065,25.0099,25.05,6386,23.650885754308,23.6650479613465,23.6130254541584,23.650885754308,6763.77627721032,0.0,1.0
2024-10-07,25.04,25.07,25.0,25.05,17483,23.641444282949,23.669768697026,23.603678397513,23.650885754308,18517.2409418209,0.0,1.0
2024-10-08,25.11,25.11,25.012,25.05,4171,23.707534582462,23.707534582462,23.6150081631438,23.650885754308,4417.74363486444,0.0,1.0
2024-10-09,25.07,25.09,25.0301,25.0795,3848,23.669768697026,23.688651639744,23.6320972263036,23.6787380948171,4075.6359402921,0.0,1.0
2024-10-10,25.0601,25.09,25.0101,25.09,2640,23.6604216403806,23.688651639744,23.6132142835856,23.688651639744,2796.17434573054,0.0,1.0
2024-10-11,25.09,25.1,25.0633,25.1,10443,23.688651639744,23.698093111103,23.6634429112155,23.698093111103,11060.7760198728,0.0,1.0
2024-10-14,25.105,25.13,25.075,25.1,6709,23.7028138467825,23.72641752518,23.6744894327055,23.698093111103,7105.88397178266,0.0,1.0
2024-10-15,25.1,25.1185,25.035,25.035,5675,23.698093111103,23.7155598331172,23.6367235472695,23.6367235472695,6010.71568637153,0.0,1.0
2024-10-16,25.09,25.11,25.0501,25.11,3411,23.688651639744,23.707534582462,23.6509801690216,23.707534582462,3612.78435351776,0.0,1.0
2024-10-17,25.14,25.16,25.0636,25.1145,10728,23.7358589965391,23.7547419392571,23.6637261553563,23.7117832445736,11362.6357503777,0.0,1.0
2024-10-18,25.105,25.14,25.085,25.14,4619,23.7028138467825,23.7358589965391,23.6839309040645,23.7358589965391,4892.24594807932,0.0,1.0
2024-10-21,25.115,25.13,25.105,25.12,934,23.7122553181415,23.72641752518,23.7028138467825,23.716976053821,989.252590497095,0.0,1.0
2024-10-22,25.125,25.1411,25.1,25.1233,6370,23.7216967895005,23.7368975583885,23.698093111103,23.7200917393695,6746.82976602409,0.0,1.0
2024-10-23,25.115,25.14,25.1001,25.14,9112,23.7122553181415,23.7358589965391,23.6981875258166,23.7358589965391,9651.03812056695,0.0,1.0
2024-10-24,25.1205,25.13,25.1,25.13,8111,23.717448127389,23.72641752518,23.698093111103,23.72641752518,8590.82201447743,0.0,1.0
2024-10-25,25.15,25.1664,25.1161,25.15,3908,23.7453004678981,23.7607844809268,23.713293879991,23.7453004678981,4139.18535724051,0.0,1.0
2024-10-28,25.16,25.1605,25.15,25.16,4954,23.7547419392571,23.755214012825,23.7453004678981,23.7547419392571,5247.06352604132,0.0,1.0
2024-10-29,25.125,25.1744,25.125,25.14,9922,23.7216967895005,23.768337658014,23.7216967895005,23.7358589965391,10508.9552493706,0.0,1.0
2024-10-30,25.15,25.17,25.12,25.17,6982,23.7453004678981,23.7641834106161,23.716976053821,23.7641834106161,7395.03381889796,0.0,1.0
2024-10-31,25.035,25.06,25.02,25.06,7673,23.7592313588883,23.7829573738262,23.7449957499255,23.7829573738262,8085.00713252822,0.129755,1.0
2024-11-01,25.04,25.05,25.03,25.0498,14786,23.7639765618759,23.773466967851,23.7544861559007,23.7732771597315,15579.9446711276,0.0,1.0
2024-11-04,25.06,25.06,25.0433,25.0596,6681,23.7829573738262,23.7829573738262,23.7671083958477,23.7825777575872,7039.74099471148,0.0,1.0
2024-11-05,25.0475,25.07,25.04,25.07,7328,23.7710943663573,23.7924477798014,23.7639765618759,23.7924477798014,7721.48211483992,0.0,1.0
2024-11-06,25.06,25.08,25.03,25.08,9898,23.7829573738262,23.8019381857766,23.7544861559007,23.8019381857766,10429.4800726918,0.0,1.0
2024-11-07,25.03,25.07,25.02,25.07,16745,23.7544861559007,23.7924477798014,23.7449957499255,23.7924477798014,17644.134554175,0.0,1.0
2024-11-08,25.08,25.08,25.06,25.065,6448,23.8019381857766,23.8019381857766,23.7829573738262,23.7877025768138,6794.22989580895,0.0,1.0
2024-11-11,25.071,25.09,25.03,25.07,11409,23.793396820399,23.8114285917518,23.7544861559007,23.7924477798014,12021.6142805962,0.0,1.0
2024-11-12,25.065,25.09,25.06,25.09,6666,23.7877025768138,23.8114285917518,23.7829573738262,23.8114285917518,7023.93555915982,0.0,1.0
2024-11-13,25.09,25.0968,25.0501,25.08,3102,23.8114285917518,23.8178820678149,23.7735618719108,23.8019381857766,3268.56407208427,0.0,1.0
2024-11-14,25.12,25.145,25.0625,25.1,15600,23.8398998096774,23.8636258246154,23.78532997532,23.820918997727,16437.6529737313,0.0,1.0
2024-11-15,25.14,25.14,25.0666,25.0666,4784,23.8588806216278,23.8588806216278,23.7892210417699,23.7892210417699,5040.88024527759,0.0,1.0
2024-11-18,25.095,25.1494,25.0635,25.14,19222,23.8161737947394,23.8678016032444,23.7862790159176,23.8588806216278,20254.1388116066,0.0,1.0
2024-11-19,25.105,25.16,25.105,25.1511,4609,23.8256642007146,23.8778614335781,23.8256642007146,23.8694149722602,4856.48349717485,0.0,1.0
2024-11-20,25.16,25.1699,25.05,25.0798,5974,23.8778614335781,23.8872569354936,23.773466967851,23.8017483776571,6294.77813237635,0.0,1.0
2024-11-21,25.1,25.1163,25.0601,25.0653,1088,23.820918997727,23.8363883594666,23.783052277886,23.7879872889931,1146.42092534742,0.0,1.0
2024-11-22,25.125,25.125,25.0801,25.09,7338,23.844645012665,23.844645012665,23.8020330898364,23.8114285917518,7732.01907187438,0.0,1.0
2024-11-25,25.115,25.1799,25.0599,25.11,8645,23.8351546066898,23.8967473414688,23.7828624697665,23.8304094037022,9109.1993562761,0.0,1.0
2024-11-26,25.195,25.22,25.12,25.19,8980,23.9110778544913,23.9348038694293,23.8398998096774,23.9063326515037,9462.18741692995,0.0,1.0
2024-11-27,25.16,25.22,25.1,25.2199,7993,23.8778614335781,23.9348038694293,23.820918997727,23.9347089653695,8422.18975763043,0.0,1.0
2024-11-29,25.095,25.105,25.03,25.03,5765,23.9216349820981,23.9311674128541,23.8596741821843,23.8596741821843,6047.77537606717,0.111124,1.0
2024-12-02,25.085,25.1199,25.01,25.01,15438,23.9121025513421,23.9453707346805,23.8406093206724,23.8406093206724,16195.2395933608,0.0,1.0
2024-12-03,25.095,25.1186,25.07,25.07,9549,23.9216349820981,23.9441315186822,23.8978039052082,23.8978039052082,10017.3819715638,0.0,1.0
2024-12-04,25.11,25.12,25.04,25.11,18180,23.9359336282321,23.945466058988,23.8692066129403,23.9359336282321,19071.7357045795,0.0,1.0
2024-12-05,25.0923,25.12,25.04,25.12,5771,23.919061225794,23.945466058988,23.8692066129403,23.945466058988,6054.0696782799,0.0,1.0
2024-12-06,25.1111,25.14,25.04,25.04,9790,23.9369821956152,23.9645309205,23.8692066129403,23.8692066129403,10270.2031104419,0.0,1.0
2024-12-09,25.11,25.16,25.0501,25.16,10137,23.9359336282321,23.9835957820119,23.8788343680038,23.9835957820119,10634.2235884116,0.0,1.0
2024-12-10,25.105,25.15,25.08,25.13,3592,23.9311674128541,23.9740633512559,23.9073363359642,23.954998489744,3768.1889246892,0.0,1.0
2024-12-11,25.13,25.1599,25.1138,25.12,10840,23.954998489744,23.9835004577043,23.9395559519193,23.945466058988,11371.7059976701,0.0,1.0
2024-12-12,25.13,25.1537,25.08,25.1123,2704,23.954998489744,23.9775903506356,23.9073363359642,23.9381260873059,2836.63219720479,0.0,1.0
2024-12-13,25.13,25.1597,25.1,25.1272,6590,23.954998489744,23.9833098090892,23.9264011974761,23.9523294091323,6913.24193031789,0.0,1.0
2024-12-16,25.12,25.1445,25.04,25.04,3570,23.945466058988,23.9688205143401,23.8692066129403,23.8692066129403,3745.10981657586,0.0,1.0
2024-12-17,25.15,25.16,25.13,25.16,8190,23.9740633512559,23.9835957820119,23.954998489744,23.9835957820119,8591.72252037991,0.0,1.0
2024-12-18,25.1509,25.18,25.07,25.17,19720,23.974921270024,24.0026606435238,23.8978039052082,23.9931282127679,20687.2732725142,0.0,1.0
2024-12-19,25.1291,25.1802,25.0601,25.1802,4762,23.954140570976,24.0028512921389,23.8883667987598,24.0028512921389,4995.57785617204,0.0,1.0
2024-12-20,25.16,25.19,25.14,25.14,8966,23.9835957820119,24.0121930742798,23.9645309205,23.9645309205,9405.78560655997,0.0,1.0
2024-12-23,25.21,25.2199,25.122,25.19,23495,24.0312579357917,24.0406950422401,23.9473725451392,24.0121930742798,24647.4384146918,0.0,1.0
2024-12-24,25.195,25.21,25.1401,25.21,24318,24.0169592896578,24.0312579357917,23.9646262448075,24.0312579357917,25510.8068682049,0.0,1.0
2024-12-26,25.075,25.18,25.04,25.18,24087,24.014957479199,24.1155186171977,23.9814370998661,24.1155186171977,25150.22254456,0.1179,1.0
2024-12-27,25.05,25.0699,25.05,25.05,16983,23.9910143511041,24.0100730810677,23.9910143511041,23.9910143511041,17732.6453885607,0.0,1.0
2024-12-30,25.11,25.13,25.0501,25.06,14026,24.0484778585319,24.0676323610078,23.9911101236165,24.0005916023421,14645.1206630132,0.0,1.0
2024-12-31,25.075,25.13,25.05,25.11,43675,24.014957479199,24.0676323610078,23.9910143511041,24.0484778585319,45602.8550518395,0.0,1.0
2025-01-02,25.1,25.139,25.0601,25.13,13720,24.0389006072939,24.076251887122,24.0006873748544,24.0676323610078,14325.613538895,0.0,1.0
2025-01-03,25.12,25.14,25.0601,25.14,28503,24.0580551097699,24.0772096122458,24.0006873748544,24.0772096122458,29761.1488847757,0.0,1.0
2025-01-06,25.15,25.15,25.0796,25.15,15018,24.0867868634838,24.0867868634838,24.0193630147685,24.0867868634838,15680.9084640761,0.0,1.0
2025-01-07,25.1297,25.15,25.08,25.14,13095,24.0673450434707,24.0867868634838,24.019746104818,24.0772096122458,13673.0254585881,0.0,1.0
2025-01-08,25.125,25.1599,25.0562,25.15,12749,24.0628437353888,24.0962683422093,23.9969522468716,24.0867868634838,13311.7526973303,0.0,1.0
2025-01-10,25.15,25.28,25.0435,25.13,108624,24.0867868634838,24.2112911295773,23.9847891377994,24.0676323610078,113418.764216394,0.0,1.0
2025-01-13,25.21,25.4,25.1071,25.4,26918,24.1442503709116,24.3262181444329,24.0457004556729,24.3262181444329,28106.1855131176,0.0,1.0
2025-01-14,25.14,25.17,25.12,25.14,29383,24.0772096122458,24.1059413659597,24.0580551097699,24.0772096122458,30679.9929018477,0.0,1.0
2025-01-15,25.1457,25.17,25.11,25.1508,17193,24.0826686454514,24.1059413659597,24.0484778585319,24.0875530435828,17951.9149835438,0.0,1.0
2025-01-16,25.178,25.213,25.0799,25.11,51574,24.1136031669501,24.1471235462829,24.0196503323056,24.0484778585319,53850.5242459889,0.0,1.0
2025-01-17,25.175,25.18,25.1396,25.17,3925,24.1107299915787,24.1155186171977,24.0768265221963,24.1059413659597,4098.25314432672,0.0,1.0
2025-01-21,25.18,25.19,25.17,25.17,10872,24.1155186171977,24.1250958684356,24.1059413659597,24.1059413659597,11351.9001745529,0.0,1.0
2025-01-22,25.195,25.24,25.16,25.16,58597,24.1298844940546,24.1729821246255,24.0963641147217,24.0963641147217,61183.5259867804,0.0,1.0
2025-01-23,25.205,25.28,25.15,25.19,40738,24.1394617452926,24.2112911295773,24.0867868634838,24.1250958684356,42536.2131448616,0.0,1.0
2025-01-24,25.22,25.24,25.16,25.2,17137,24.1538276221495,24.1729821246255,24.0963641147217,24.1346731196736,17893.4430915483,0.0,1.0
2025-01-27,25.16,25.1869,25.1101,25.18,10515,24.0963641147217,24.1221269205519,24.0485736310443,24.1155186171977,10979.1418630817,0.0,1.0
2025-01-28,25.23,25.23,25.1193,25.1193,8774,24.1634048733875,24.1634048733875,24.0573847021832,24.0573847021832,9161.29250657903,0.0,1.0
2025-01-29,25.23,25.28,25.1101,25.21,41201,24.1634048733875,24.2112911295773,24.0485736310443,24.1442503709116,43019.650394753,0.0,1.0
2025-01-30,25.08,25.14,25.08,25.11,27062,24.132541223548,24.1902745757575,24.132541223548,24.1614078996527,28124.4711741226,0.117774,1.0
2025-01-31,25.1,25.14,25.1,25.12,24357,24.1517856742845,24.1902745757575,24.1517856742845,24.171030125021,25313.2711694665,0.0,1.0
2025-02-03,25.11,25.29,24.98,25.11,182917,24.1614078996527,24.3346079562811,24.0363189698656,24.1614078996527,190098.436691929,0.0,1.0
2025-02-04,25.13,25.21,25.06,25.13,59828,24.1806523503892,24.2576301533351,24.1132967728115,24.1806523503892,62176.8849828322,0.0,1.0
2025-02-05,25.11,25.14,25.0891,25.13,121236,24.1614078996527,24.1902745757575,24.1412974486331,24.1806523503892,125995.80176136,0.0,1.0
2025-02-06,25.16,25.1626,25.1,25.13,15732,24.2095190264939,24.2120208050897,24.1517856742845,24.1806523503892,16349.648234103,0.0,1.0
2025-02-07,25.15,25.22,25.11,25.22,46687,24.1998968011257,24.2672523787034,24.1614078996527,24.2672523787034,48519.9610415438,0.0,1.0
2025-02-10,25.12,25.2,25.1107,25.2,34700,24.171030125021,24.2480079279669,24.1620814554285,24.2480079279669,36062.3438674914,0.0,1.0
2025-02-11,25.17,25.19,25.12,25.15,26882,24.2191412518622,24.2383857025987,24.171030125021,24.1998968011257,27937.4042606888,0.0,1.0
2025-02-12,25.16,25.1799,25.08,25.08,12486,24.2095190264939,24.2286672549767,24.132541223548,24.132541223548,12976.2082285158,0.0,1.0
2025-02-13,25.2,25.2,25.15,25.17,14332,24.2480079279669,24.2480079279669,24.1998968011257,24.2191412518622,14894.6833518411,0.0,1.0
2025-02-14,25.1328,25.17,25.1328,25.16,8404,24.1833465734923,24.2191412518622,24.1833465734923,24.2095190264939,8733.94633609216,0.0,1.0
2025-02-18,25.17,25.2,25.1101,25.16,37384,24.2191412518622,24.2480079279669,24.1615041219064,24.2095190264939,38851.7193989135,0.0,1.0
2025-02-19,25.19,25.2,25.175,25.18,14284,24.2383857025987,24.2480079279669,24.2239523645463,24.2287634772304,14844.7988415921,0.0,1.0
2025-02-20,25.15,25.21,25.03,25.19,65931,24.1998968011257,24.2576301533351,24.0844300967068,24.2383857025987,68519.4926088638,0.0,1.0
2025-02-21,25.13,25.1635,25.11,25.16,19122,24.1806523503892,24.2128868053728,24.1614078996527,24.2095190264939,19872.7417704372,0.0,1.0
2025-02-24,25.17,25.17,25.13,25.145,14622,24.2191412518622,24.2191412518622,24.1806523503892,24.1950856884416,15196.0689345954,0.0,1.0
2025-02-25,25.1599,25.185,25.1401,25.17,21458,24.2094228042403,24.2335745899145,24.1903707980111,24.2191412518622,22300.4546025542,0.0,1.0
2025-02-26,25.18,25.19,25.1601,25.19,28364,24.2287634772304,24.2383857025987,24.2096152487476,24.2383857025987,29477.5885146261,0.0,1.0
2025-02-27,25.09,25.12,25.04,25.1,39648,24.2332859231535,24.2622615539903,24.1849932050922,24.2429444667658,41049.6671047634,0.0947,1.0
2025-02-28,25.1073,25.11,25.09,25.1,7670,24.2499952036027,24.252603010378,24.2332859231535,24.2429444667658,7941.15583871911,0.0,1.0
2025-03-03,25.09,25.1,25.08,25.09,7723,24.2332859231535,24.2429444667658,24.2236273795412,24.2332859231535,7996.02953617049,0.0,1.0
2025-03-04,25.0975,25.11,25.09,25.1,19984,24.2405298308627,24.252603010378,24.2332859231535,24.2429444667658,20690.4899975179,0.0,1.0
2025-03-05,25.0905,25.11,25.082,25.082,56010,24.2337688503341,24.252603010378,24.2255590882637,24.2255590882637,57990.1093255094,0.0,1.0
2025-03-06,25.115,25.13,25.08,25.09,31060,24.2574322821841,24.2719200976025,24.2236273795412,24.2332859231535,32158.0574120751,0.0,1.0
2025-03-07,25.08,25.15,25.08,25.11,38465,24.2236273795412,24.291237184827,24.2236273795412,24.252603010378,39824.8447635373,0.0,1.0
2025-03-10,25.095,25.13,25.084,25.1,23532,24.2381151949596,24.2719200976025,24.2274907969861,24.2429444667658,24363.9216684144,0.0,1.0
2025-03-11,25.08,25.1,25.07,25.1,66873,24.2236273795412,24.2429444667658,24.213968835929,24.2429444667658,69237.146597479,0.0,1.0
2025-03-12,25.074,25.1,25.05,25.07,24601,24.2178322533739,24.2429444667658,24.1946517487045,24.213968835929,25470.7137924809,0.0,1.0
2025-03-13,25.06,25.09,25.05,25.05,33339,24.2043102923167,24.2332859231535,24.1946517487045,24.1946517487045,34517.6264024846,0.0,1.0
2025-03-14,25.05,25.0962,25.05,25.05,40207,24.1946517487045,24.2392742201931,24.1946517487045,24.1946517487045,41628.4293099581,0.0,1.0
2025-03-17,24.99,25.09,24.93,25.07,59701,24.1367004870309,24.2332859231535,24.0787492253574,24.213968835929,61811.5964442464,0.0,1.0
2025-03-18,25.06,25.0759,25.04,25.06,13863,24.2043102923167,24.2196673766602,24.1849932050922,24.2043102923167,14353.0956182742,0.0,1.0
2025-03-19,25.055,25.1,25.0001,25.06,17858,24.1994810205106,24.2429444667658,24.1464556160793,24.2043102923167,18489.32998277,0.0,1.0
2025-03-20,25.07,25.07,25.0001,25.02,12855,24.213968835929,24.213968835929,24.1464556160793,24.1656761178677,13309.4600139158,0.0,1.0
2025-03-21,25.01,25.0497,25.0,25.025,14031,24.1560175742554,24.1943619923961,24.1463590306432,24.1705053896738,14527.0348856673,0.0,1.0
2025-03-24,25.035,25.08,25.0101,25.08,12606,24.1801639332861,24.2236273795412,24.1561141596916,24.2236273795412,13051.6571711725,0.0,1.0
2025-03-25,24.9715,25.0599,24.89,25.05,32703,24.1188321813482,24.2042137068806,24.0401150509084,24.1946517487045,33859.142033068,0.0,1.0
2025-03-26,25.04,25.04,24.98,24.98,4151,24.1849932050922,24.1849932050922,24.1270419434187,24.1270419434187,4297.74939850365,0.0,1.0
2025-03-27,24.85,24.9247,24.82,24.86,28265,24.1045375368021,24.1769966496391,24.0754374914861,24.1142375519075,29139.129880738,0.1067,1.0
2025-03-28,24.88,24.9,24.82,24.89,16504,24.1336375821182,24.1530376123289,24.0754374914861,24.1433375972235,17014.4064939571,0.0,1.0
2025-03-31,24.87,24.875,24.83,24.86,16666,24.1239375670128,24.1287875745655,24.0851375065914,24.1142375519075,17181.4165431586,0.0,1.0
2025-04-01,24.94,25.03,24.89,24.9284,45308,24.1918376727503,24.2791378086985,24.1433375972235,24.1805856552281,46709.2056124704,0.0,1.0
2025-04-02,24.97,24.9799,24.8992,24.8992,4052,24.2209377180663,24.2305407330206,24.1522616111204,24.1522616111204,4177.31308249603,0.0,1.0
2025-04-03,24.915,24.98,24.9103,24.95,19522,24.1675876349869,24.2306377331717,24.1630286278874,24.2015376878556,20125.7418550068,0.0,1.0
2025-04-04,24.85,24.97,24.8,24.812,29774,24.1045375368021,24.2209377180663,24.0560374612753,24.0676774794018,30694.7975612628,0.0,1.0
2025-04-07,24.408,24.7401,24.33,24.74,64081,23.6757968691455,23.9979343707943,23.6001367513238,23.9978373706432,66062.7837214778,0.0,1.0
2025-04-08,24.76,24.8038,24.59,24.59,34104,24.0172374008539,24.0597234670154,23.8523371440629,23.8523371440629,35158.7081355984,0.0,1.0
2025-04-09,24.76,24.8,24.5,24.73,27070,24.0172374008539,24.0560374612753,23.7650370081148,23.9881373555379,27907.1730363197,0.0,1.0
2025-04-10,24.595,24.8031,24.53,24.67,8001,23.8571871516156,24.059044465958,23.7941370534308,23.9299372649058,8248.44076333927,0.0,1.0
2025-04-11,24.58,24.78,24.48,24.78,9546,23.8426371289576,24.0366374310646,23.7456369779041,24.0366374310646,9841.22178813106,0.0,1.0
2025-04-14,24.78,24.83,24.62,24.83,24033,24.0366374310646,24.0851375065914,23.881437189379,24.0851375065914,24776.250076907,0.0,1.0
2025-04-15,24.7701,24.859,24.65,24.8431,2280,24.0270344161103,24.1132675503969,23.9105372346951,24.0978445263794,2350.51180357625,0.0,1.0
2025-04-16,24.745,24.8564,24.7,24.78,9508,24.0026873781959,24.1107455464695,23.9590373102218,24.0366374310646,9802.04659140479,0.0,1.0
2025-04-17,24.78,24.87,24.7001,24.7804,2879,24.0366374310646,24.1239375670128,23.9591343103729,24.0370254316689,2968.03661512983,0.0,1.0
2025-04-21,24.7827,24.83,24.72,24.72,10121,24.0392564351431,24.0851375065914,23.9784373404325,23.9784373404325,10434.0043701733,0.0,1.0
2025-04-22,24.855,24.92,24.79,24.92,4370,24.1093875443548,24.1724376425396,24.04633744617,24.1724376425396,4505.14762352113,0.0,1.0
2025-04-23,24.865,24.97,24.85,24.94,14739,24.1190875594601,24.2209377180663,24.1045375368021,24.1918376727503,15194.8216986449,0.0,1.0
2025-04-24,24.95,25.0,24.87,25.0,5938,24.2015376878556,24.2500377633824,24.1239375670128,24.2500377633824,6121.63995159463,0.0,1.0
2025-04-25,24.97,25.0,24.85,25.0,5240,24.2209377180663,24.2500377633824,24.1045375368021,24.2500377633824,5402.05344330682,0.0,1.0
2025-04-28,24.94,24.98,24.8759,24.93,18011,24.1918376727503,24.2306377331717,24.129660575925,24.1821376576449,18568.0123220227,0.0,1.0
2025-04-29,24.945,25.0,24.8772,24.8772,3367,24.196687680303,24.2500377633824,24.1309215778887,24.1309215778887,3471.12861519351,0.0,1.0
2025-04-30,24.835,24.91,24.75,24.8132,14920,24.1951919379737,24.2682597614224,24.1123817380652,24.1739535572913,15314.5385641041,0.108458,1.0
2025-05-01,24.895,24.94,24.8,24.8,21884,24.2536461967327,24.2974868908019,24.1610936203643,24.1610936203643,22462.691818824,0.0,1.0
2025-05-02,24.96,24.98,24.8309,24.98,13933,24.3169716437215,24.3364563966412,24.1911975636252,24.3364563966412,14301.4387274573,0.0,1.0
2025-05-05,24.93,24.97,24.8193,24.83,4153,24.2877445143421,24.3267140201813,24.1798964069318,24.1903207497438,4262.82028530324,0.0,1.0
2025-05-06,24.9,25.0,24.84,25.0,5841,24.2585173849626,24.3559411495608,24.2000631262036,24.3559411495608,5995.45708799813,0.0,1.0
2025-05-07,24.88,24.97,24.8101,24.93,3698,24.2390326320429,24.3267140201813,24.1709334205888,24.2877445143421,3795.78844571429,0.0,1.0
2025-05-08,24.88,24.95,24.84,24.87,3794,24.2390326320429,24.3072292672617,24.2000631262036,24.2292902555831,3894.32703164954,0.0,1.0
2025-05-09,24.8904,24.95,24.84,24.9102,4057,24.2491647035611,24.3072292672617,24.2000631262036,24.2684546089516,4164.281699368,0.0,1.0
2025-05-12,24.93,24.99,24.8316,24.98,13570,24.2877445143421,24.346198773101,24.1918795299774,24.3364563966412,13928.8396993896,0.0,1.0
2025-05-13,24.94,24.95,24.88,24.9228,8833,24.2974868908019,24.3072292672617,24.2390326320429,24.280730003291,9066.5763496469,0.0,1.0
2025-05-14,24.93,24.95,24.87,24.9,8667,24.2877445143421,24.3072292672617,24.2292902555831,24.2585173849626,8896.18671146718,0.0,1.0
2025-05-15,24.87,24.9579,24.75,24.88,9300,24.2292902555831,24.314925744665,24.1123817380652,24.2390326320429,9545.92551247778,0.0,1.0
2025-05-16,24.95,24.999,24.86,24.9081,8922,24.3072292672617,24.3549669119148,24.2195478791233,24.266408709895,9157.92983035771,0.0,1.0
2025-05-19,25.01,25.01,24.87,24.93,7186,24.3656835260206,24.3656835260206,24.2292902555831,24.2877445143421,7376.02373469521,0.0,1.0
2025-05-20,24.95,25.012,24.88,25.01,4091,24.3072292672617,24.3676320013126,24.2390326320429,24.3656835260206,4199.18078188673,0.0,1.0
2025-05-21,24.935,24.9899,24.89,24.91,6919,24.292615702572,24.3461013493364,24.2487750085028,24.2682597614224,7101.96329256276,0.0,1.0
2025-05-22,24.955,25.0187,24.89,24.91,4685,24.3121004554916,24.3741593935407,24.2487750085028,24.2682597614224,4808.88828236112,0.0,1.0
2025-05-23,24.945,24.9951,24.8909,24.9951,4269,24.3023580790318,24.3511673850955,24.2496518223841,24.3511673850955,4381.88774330835,0.0,1.0
2025-05-27,24.8904,24.9749,24.87,24.93,7634,24.2491647035611,24.3314877846467,24.2292902555831,24.2877445143421,7835.87046905973,0.0,1.0
2025-05-28,24.96,24.96,24.89,24.9,7637,24.3169716437215,24.3169716437215,24.2487750085028,24.2585173849626,7838.9497998702,0.0,1.0
2025-05-29,24.965,25.02,24.91,24.93,4698,24.3218428319514,24.3754259024805,24.2682597614224,24.2877445143421,4822.23204920652,0.0,1.0
2025-05-30,24.83,24.98,24.78,24.914,28137,24.3023580790318,24.4491705523244,24.2534205879343,24.3845730640756,28747.897949985,0.115,1.0
2025-06-02,24.9,24.97,24.8725,24.895,5900,24.3708705665683,24.4393830541049,24.3439549464647,24.3659768174586,6028.09815918228,0.0,1.0
2025-06-03,24.8828,24.97,24.85,24.89,15388,24.3540360696308,24.4393830541049,24.3219330754708,24.3610830683488,15722.0973683893,0.0,1.0
2025-06-04,24.935,24.99,24.88,24.98,31920,24.4051268103366,24.4589580505439,24.3512955701293,24.4491705523244,32613.0327527285,0.0,1.0
2025-06-05,24.9677,25.0,24.92,24.9758,11468,24.4371319295144,24.4687455487634,24.3904455630073,24.4450598030722,11716.9880829665,0.0,1.0
2025-06-06,24.935,24.95,24.91,24.915,17216,24.4051268103366,24.4198080576659,24.3806580647878,24.3855518138976,17589.7860861834,0.0,1.0
2025-06-09,24.9593,24.99,24.92,24.98,17834,24.42891043101,24.4589580505439,24.3904455630073,24.4491705523244,18221.2038255689,0.0,1.0
2025-06-10,24.99,25.0,24.92,24.92,7243,24.4589580505439,24.4687455487634,24.3904455630073,24.3904455630073,7400.25677406054,0.0,1.0
2025-06-11,24.9748,25.02,24.9,25.02,8632,24.4440810532502,24.4883205452024,24.3708705665683,24.4883205452024,8819.4141203494,0.0,1.0
2025-06-12,25.0,25.02,24.97,25.0,8198,24.4687455487634,24.4883205452024,24.4393830541049,24.4687455487634,8375.99130660614,0.0,1.0
2025-06-13,24.975,25.02,24.92,24.955,10422,24.4442768032146,24.4883205452024,24.3904455630073,24.4247018067756,10648.2777991522,0.0,1.0
2025-06-16,24.9465,25.08,24.91,25.03,15568,24.416382433289,24.5470455345194,24.3806580647878,24.4981080434219,15906.005447822,0.0,1.0
2025-06-17,24.96,24.995,24.94,24.94,2273,24.4295955558854,24.4638517996536,24.4100205594463,24.4100205594463,2322.35035861378,0.0,1.0
2025-06-18,25.01,25.0108,24.96,24.96,1915,24.4785330469829,24.4793160468404,24.4295955558854,24.4295955558854,1956.57762285323,0.0,1.0
2025-06-20,25.0,25.08,24.99,25.08,12341,24.4687455487634,24.5470455345194,24.4589580505439,24.5470455345194,12608.942268215,0.0,1.0
2025-06-23,25.015,25.04,24.96,24.96,6699,24.4834267960926,24.5078955416414,24.4295955558854,24.4295955558854,6844.4456895529,0.0,1.0
2025-06-24,25.0387,25.09,25.01,25.09,13712,24.5066231668729,24.5568330327389,24.4785330469829,24.5568330327389,14009.7088065605,0.0,1.0
2025-06-25,25.05,25.05,25.04,25.04,724,24.5176830398609,24.5176830398609,24.5078955416414,24.5078955416414,739.719163940334,0.0,1.0
2025-06-26,25.03,25.0569,25.01,25.0361,3278,24.4981080434219,24.5244364136324,24.4785330469829,24.5040784173358,3349.17046877958,0.0,1.0
2025-06-27,25.07,25.0758,25.02,25.0758,3734,24.5372580362999,24.5429347852672,24.4883205452024,24.5429347852672,3815.0709366757,0.0,1.0
2025-06-30,24.9643,24.99,24.84,24.84,6404,24.5389219109972,24.5641839969805,24.416739915366,24.416739915366,6515.01226418399,0.1074,1.0
2025-07-01,24.935,25.01,24.85,24.96,18927,24.5101211670552,24.5838432078625,24.426569520807,24.5346951806576,19255.0963654295,0.0,1.0
2025-07-02,24.975,25.02,24.94,25.02,9731,24.5494395888191,24.5936728133034,24.5150359697757,24.5936728133034,9899.68525027705,0.0,1.0
2025-07-03,25.09,25.09,24.97,25.0,27717,24.6624800513902,24.6624800513902,24.5445247860986,24.5740136024215,28197.4695387863,0.0,1.0
2025-07-07,25.01,25.09,25.0,25.09,2039,24.5838432078625,24.6624800513902,24.5740136024215,24.6624800513902,2074.34572246582,0.0,1.0
2025-07-08,24.9784,25.01,24.87,25.01,8139,24.552781654669,24.5838432078625,24.4462287316889,24.5838432078625,8280.08819771915,0.0,1.0
2025-07-09,24.96,25.03,24.84,24.9,50362,24.5346951806576,24.6035024187444,24.416739915366,24.4757175480118,51235.0168096243,0.0,1.0
2025-07-10,24.975,25.03,24.9464,25.0,12563,24.5494395888191,24.6035024187444,24.5213269172579,24.5740136024215,12780.7774945258,0.0,1.0
2025-07-11,24.995,25.03,24.98,25.0,14076,24.569098799701,24.6035024187444,24.5543543915396,24.5740136024215,14320.0050953551,0.0,1.0
2025-07-14,24.975,24.99,24.92,24.99,9904,24.5494395888191,24.5641839969805,24.4953767588937,24.5641839969805,10075.6841762146,0.0,1.0
2025-07-15,24.9465,24.9817,24.9,24.91,6236,24.5214252133123,24.5560254244645,24.4757175480118,24.4855471534528,6344.10001240652,0.0,1.0
2025-07-16,24.95,24.99,24.91,24.93,9210,24.5248655752166,24.5641839969805,24.4855471534528,24.5052063643347,9369.65380280053,0.0,1.0
2025-07-17,24.955,24.955,24.92,24.94,1901,24.5297803779371,24.5297803779371,24.4953767588937,24.5150359697757,1933.95351564862,0.0,1.0
2025-07-18,24.99,24.99,24.9301,24.95,3131,24.5641839969805,24.5641839969805,24.5053046603891,24.5248655752166,3185.27535901937,0.0,1.0
2025-07-21,25.0076,25.06,24.9501,25.03,10864,24.5814841025566,24.6329912350673,24.5249638712711,24.6035024187444,11052.325614943,0.0,1.0
2025-07-22,25.0,25.07,24.9801,25.06,4428,24.5740136024215,24.6428208405083,24.554452687594,24.6329912350673,4504.75863613471,0.0,1.0
2025-07-23,25.025,25.06,24.9401,25.0599,3712,24.5985876160239,24.6329912350673,24.5151342658301,24.6328929390129,3776.34689641645,0.0,1.0
2025-07-24,24.9906,25.06,24.94,24.96,8801,24.564773773307,24.6329912350673,24.5150359697757,24.5346951806576,8953.56385650893,0.0,1.0
2025-07-25,25.02,25.02,24.9509,24.97,3131,24.5936728133034,24.5936728133034,24.5257502397063,24.5445247860986,3185.27535901937,0.0,1.0
2025-07-28,25.0,25.069,24.96,25.03,5188,24.5740136024215,24.6418378799642,24.5346951806576,24.6035024187444,5277.93310846135,0.0,1.0
2025-07-29,25.0297,25.089,24.98,25.08,5190,24.6032075305812,24.6614970908461,24.5543543915396,24.6526504459492,5279.96777812536,0.0,1.0
2025-07-30,25.025,25.13,24.97,24.98,18358,24.5985876160239,24.7017984731541,24.5445247860986,24.5543543915396,18676.2328460165,0.0,1.0
2025-07-31,25.005,25.01,24.9986,25.0,3582,24.6761972657831,24.6811315183857,24.6698814224517,24.6712630131804,3629.72904760322,0.098955,1.0
2025-08-01,25.03,25.03,24.93,24.96,6951,24.7008685287963,24.7008685287963,24.6021834767435,24.6317889923594,7043.61993575934,0.0,1.0
2025-08-04,24.95,25.02,24.9344,24.9895,7336,24.6219204871541,24.691000023591,24.6065256190339,24.6609010827149,7433.74994227169,0.0,1.0
2025-08-05,24.99,25.03,24.95,25.01,8678,24.6613945079752,24.7008685287963,24.6219204871541,24.6811315183857,8793.6316792576,0.0,1.0
2025-08-06,24.938,25.02,24.9,24.9612,27124,24.6100782809078,24.691000023591,24.5725779611277,24.632973212984,27485.4189523142,0.0,1.0
2025-08-07,24.9696,25.03,24.88,25.03,5055,24.6412627573564,24.7008685287963,24.5528409507172,24.7008685287963,5122.35631927255,0.0,1.0
2025-08-08,24.985,25.0199,24.94,24.94,4505,24.6564602553725,24.6909013385389,24.6120519819488,24.6120519819488,4565.02773854063,0.0,1.0
2025-08-11,24.97,25.0402,24.9001,24.97,14745,24.6416574975646,24.7109344041056,24.5726766461798,24.6416574975646,14941.4725870769,0.0,1.0
2025-08-12,25.0,25.05,24.92,25.05,3159,24.6712630131804,24.7206055392068,24.5923149715383,24.7206055392068,3201.09270278576,0.0,1.0
2025-08-13,24.97,25.05,24.9301,24.95,3819,24.6416574975646,24.7206055392068,24.6022821617956,24.6219204871541,3869.88699966407,0.0,1.0
2025-08-14,24.96,25.0551,24.96,25.0298,28251,24.6317889923594,24.7256384768615,24.6317889923594,24.7006711586922,28627.4358804686,0.0,1.0
2025-08-15,25.02,25.05,24.95,24.95,3626,24.691000023591,24.7206055392068,24.6219204871541,24.6219204871541,3674.31533406177,0.0,1.0
2025-08-18,24.995,25.0,24.9415,25.0,6697,24.6663287605778,24.6712630131804,24.6135322577296,24.6712630131804,6786.23546393042,0.0,1.0
2025-08-19,24.995,25.004,24.95,25.0,5530,24.6663287605778,24.6752104152626,24.6219204871541,24.6712630131804,5603.68554808649,0.0,1.0
2025-08-20,25.0118,25.0413,24.95,25.0,2653,24.6829078493227,24.7120199396782,24.6219204871541,24.6712630131804,2688.35040851238,0.0,1.0
2025-08-21,25.0152,25.14,24.9818,24.9818,23051,24.6862631410925,24.8094220860543,24.6533023337068,24.6533023337068,23358.1474808212,0.0,1.0
2025-08-22,25.075,25.0999,25.019,25.019,3268,24.74527680222,24.7698493801811,24.6900131730705,24.6900131730705,3311.5450942399,0.0,1.0
2025-08-25,25.075,25.1,24.9713,25.06,6661,24.74527680222,24.7699480652332,24.6429404032413,24.7304740444121,6749.75577500978,0.0,1.0
2025-08-26,25.065,25.11,25.0,25.0465,8663,24.7354082970147,24.7798165704384,24.6712630131804,24.717151562385,8778.43180887401,0.0,1.0
2025-08-27,25.09,25.14,25.07,25.11,6967,24.7600795600279,24.8094220860543,24.7403425496173,24.7798165704384,7059.83313083518,0.0,1.0
2025-08-28,25.025,25.105,24.9607,25.0903,8564,24.6959342761936,24.7748823178358,24.6324797877237,24.760375615184,8678.11266434227,0.0,1.0
2025-08-29,25.01,25.01,24.9702,25.0,8878,24.7994627906011,24.7994627906011,24.759997831822,24.7895469718124,8953.37055785546,0.119908,1.0
2025-09-02,24.965,25.02,24.87,25.0,20733,24.7548416060518,24.8093786093898,24.6606413275589,24.7895469718124,20909.0146177087,0.0,1.0
2025-09-03,25.0124,25.0124,24.8601,24.8601,25329,24.8018425871104,24.8018425871104,24.6508246669581,24.6508246669581,25544.0327618744,0.0,1.0
2025-09-04,25.025,25.05,24.965,25.0272,28926,24.8143365187842,24.839126065756,24.7548416060518,24.8165179989177,29171.5698081242,0.0,1.0
2025-09-05,25.02,25.021,24.91,24.91,2606,24.8093786093898,24.8103701912687,24.7003046027138,24.7003046027138,2628.12386503395,0.0,1.0
2025-09-08,24.975,25.02,24.91,25.01,3580,24.7647574248405,24.8093786093898,24.7003046027138,24.7994627906011,3610.39272326229,0.0,1.0
2025-09-09,24.96,25.01,24.96,25.0014,2514,24.7498836966575,24.7994627906011,24.7498836966575,24.7909351864428,2535.34282298362,0.0,1.0
2025-09-10,24.945,24.9895,24.91,24.91,1638,24.7350099684744,24.7791353620842,24.7003046027138,24.7003046027138,1651.90594433062,0.0,1.0
2025-09-11,25.03,25.09,25.009,25.009,13539,24.8192944281785,24.8787893409109,24.7984712087222,24.7984712087222,13653.940525209,0.0,1.0
2025-09-12,25.05,25.07,25.019,25.02,9043,24.839126065756,24.8589577033334,24.8083870275109,24.8093786093898,9119.77133979353,0.0,1.0
2025-09-15,25.06,25.09,24.92,25.01,28917,24.8490418845447,24.8787893409109,24.7102204215026,24.7994627906011,29162.4934018368,0.0,1.0
2025-09-16,25.06,25.08,24.9725,25.05,11424,24.8490418845447,24.8688735221222,24.7622784701434,24.839126065756,11520.9850476392,0.0,1.0
2025-09-17,25.065,25.1,25.0643,25.07,8821,24.8539997939391,24.8887051596996,24.8533056866239,24.8589577033334,8895.88665136776,0.0,1.0
2025-09-18,25.06,25.06,25.035,25.035,4088,24.8490418845447,24.8490418845447,24.8242523375729,24.8242523375729,4122.70543371403,0.0,1.0
2025-09-19,25.0797,25.09,25.04,25.0594,6264,24.8685760475585,24.8787893409109,24.8292102469673,24.8484469354174,6317.1787761215,0.0,1.0
2025-09-22,25.06,25.09,25.04,25.08,2914,24.8490418845447,24.8787893409109,24.8292102469673,24.8688735221222,2938.738657985,0.0,1.0
2025-09-23,25.03,25.09,25.03,25.09,4813,24.8192944281785,24.8787893409109,24.8192944281785,24.8787893409109,4853.86038465403,0.0,1.0
2025-09-24,25.0994,25.0994,24.9403,25.0707,5902,24.8881102105723,24.8881102105723,24.7303495336437,24.8596518106486,5952.10554544525,0.0,1.0
2025-09-25,25.085,25.1,25.01,25.1,6904,24.8738314315165,24.8887051596996,24.7994627906011,24.8887051596996,6962.6121121237,0.0,1.0
2025-09-26,25.105,25.105,25.07,25.07,1403,24.893663069094,24.893663069094,24.8589577033334,24.8589577033334,1414.91089126731,0.0,1.0
2025-09-29,25.11,25.12,25.09,25.11,2161,24.8986209784883,24.9085367972771,24.8787893409109,24.8986209784883,2179.34599859492,0.0,1.0
2025-09-30,25.0,25.0499,24.997,25.0,14530,24.8925991017379,24.942284729545,24.8896119898457,24.8925991017379,14592.6907236713,0.103927,1.0
2025-10-01,24.9899,25.04,24.9385,24.9614,10337,24.8825424917008,24.9324272603007,24.8313633079477,24.8541649287249,10381.5997254364,0.0,1.0
2025-10-02,25.005,25.01,24.9,25.01,9384,24.8975776215583,24.9025561413786,24.793028705331,24.9025561413786,9424.48793881153,0.0,1.0
2025-10-03,25.025,25.03,24.93,24.93,4649,24.9174917008397,24.92247022066,24.8228998242531,24.8228998242531,4669.05844283192,0.0,1.0
2025-10-06,25.03,25.03,24.99,25.005,26012,24.92247022066,24.92247022066,24.8826420620972,24.8975776215583,26124.2306334576,0.0,1.0
2025-10-07,24.995,25.04,24.92,25.04,11948,24.8876205819176,24.9324272603007,24.8129427846124,24.9324272603007,11999.5505000981,0.0,1.0
2025-10-08,25.039,25.05,24.98,25.04,18995,24.9314315563367,24.9423842999414,24.8726850224566,24.9324272603007,19076.95528535,0.0,1.0
2025-10-09,25.005,25.06,24.925,25.06,24207,24.8975776215583,24.9523413395821,24.8179213044327,24.9523413395821,24311.4428319278,0.0,1.0
2025-10-10,25.025,25.049,24.9001,24.9001,7152,24.9174917008397,24.9413885959773,24.7931282757274,24.7931282757274,7182.85781525789,0.0,1.0
2025-10-13,24.99,24.99,24.9664,24.9664,2469,24.8826420620972,24.8826420620972,24.8591434485452,24.8591434485452,2479.65267699549,0.0,1.0
2025-10-14,25.0136,25.05,24.93,24.993,12210,24.9061406756493,24.9423842999414,24.8228998242531,24.8856291739895,12262.680917827,0.0,1.0
2025-10-15,25.025,25.0319,24.9406,25.0319,878,24.9174917008397,24.9243620581918,24.8334542862722,24.9243620581918,881.788193763482,0.0,1.0
2025-10-16,25.01,25.06,24.93,24.98,25152,24.9025561413786,24.9523413395821,24.8228998242531,24.8726850224566,25260.5201019808,0.0,1.0
2025-10-17,25.005,25.07,24.99,24.99,5434,24.8975776215583,24.9622983792228,24.8826420620972,24.8826420620972,5457.44538144734,0.0,1.0
2025-10-20,25.005,25.0599,24.95,25.01,19382,24.8975776215583,24.9522417691857,24.8428139035345,24.9025561413786,19465.6250245146,0.0,1.0
2025-10-21,25.06,25.07,24.95,24.95,3748,24.9523413395821,24.9622983792228,24.8428139035345,24.8428139035345,3764.1710139243,0.0,1.0
2025-10-22,25.015,25.08,24.99,24.99,6790,24.907534661199,24.9722554188635,24.8826420620972,24.8826420620972,6819.29594038046,0.0,1.0
2025-10-23,25.045,25.14,25.0,25.14,20089,24.9374057801211,25.0319976567077,24.8925991017379,25.0319976567077,20175.6754265542,0.0,1.0
2025-10-24,25.065,25.08,25.0,25.005,14317,24.9573198594025,24.9722554188635,24.8925991017379,24.8975776215583,14378.7717199451,0.0,1.0
2025-10-27,25.065,25.1,25.041,25.07,23425,24.9573198594025,24.9921694981449,24.9334229642648,24.9622983792228,23526.0688370268,0.0,1.0
2025-10-28,25.055,25.08,25.0184,25.07,13752,24.9473628197618,24.9722554188635,24.9109200546768,24.9622983792228,13811.3339870563,0.0,1.0
2025-10-29,25.09,25.11,25.0401,25.11,10560,24.9822124585042,25.0021265377856,24.9325268306971,25.0021265377856,10605.5618748774,0.0,1.0
2025-10-30,25.07,25.12,25.0116,25.09,28920,24.9622983792228,25.0120835774263,24.9041492677211,24.9822124585042,29044.7774073348,0.0,1.0
2025-10-31,24.9851,25.02,24.96,24.99,8338,24.9851,25.02,24.96,24.99,8338,0.1078,1.0
2025-11-03,24.98,25.02,24.94,24.98,31010,24.98,25.02,24.94,24.98,31010,0.0,1.0
2025-11-04,24.99,25.03,24.98,25.01,7422,24.99,25.03,24.98,25.01,7422,0.0,1.0
2025-11-05,24.9819,25.0,24.94,24.95,10503,24.9819,25.0,24.94,24.95,10503,0.0,1.0
2025-11-06,24.98,24.98,24.95,24.95,3758,24.98,24.98,24.95,24.95,3758,0.0,1.0
2025-11-07,24.99,25.04,24.95,25.04,7174,24.99,25.04,24.95,25.04,7174,0.0,1.0
2025-11-10,24.98,25.049,24.96,24.98,6824,24.98,25.049,24.96,24.98,6824,0.0,1.0
2025-11-11,25.025,25.06,25.0,25.0,8770,25.025,25.06,25.0,25.0,8770,0.0,1.0
2025-11-12,25.015,25.025,25.0,25.025,2572,25.015,25.025,25.0,25.025,2572,0.0,1.0
2025-11-13,25.035,25.069,25.01,25.0574,8385,25.035,25.069,25.01,25.0574,8385,0.0,1.0
2025-11-14,25.01,25.046,24.89,24.89,15971,25.01,25.046,24.89,24.89,15971,0.0,1.0
2025-11-17,25.0303,25.08,24.93,25.08,9456,25.0303,25.08,24.93,25.08,9456,0.0,1.0
2025-11-18,25.0339,25.09,24.9854,25.09,3650,25.0339,25.09,24.9854,25.09,3650,0.0,1.0
2025-11-19,25.0561,25.089,24.953,25.0,20056,25.0561,25.089,24.953,25.0,20056,0.0,1.0
2025-11-20,24.9993,25.1,24.9701,25.1,13547,24.9993,25.1,24.9701,25.1,13547,0.0,1.0
2025-11-21,25.0104,25.0421,25.0,25.02,17039,25.0104,25.0421,25.0,25.02,17039,0.0,1.0
2025-11-24,25.035,25.06,24.97,25.0,22055,25.035,25.06,24.97,25.0,22055,0.0,1.0
2025-11-25,25.04,25.06,25.0001,25.0517,3558,25.04,25.06,25.0001,25.0517,3558,0.0,1.0
2025-11-26,25.075,25.075,25.03,25.03,796,25.075,25.075,25.03,25.03,796,0.0,1.0