date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-06,26.3146,26.3146,26.2,26.2,1100,19.9883877572092,19.9883877572092,19.9013383915727,19.9013383915727,1448.14380987581,0.0,1.0
2022-04-07,26.3,26.3,26.255,26.255,600,19.9772976984108,19.9772976984108,19.9431160103337,19.9431160103337,789.896623568627,0.0,1.0
2022-04-08,26.2,26.25,26.2,26.25,200,19.9013383915727,19.9393180449918,19.9013383915727,19.9393180449918,263.298874522876,0.0,1.0
2022-04-11,26.44,26.44,26.43,26.43,500,20.0836407279841,20.0836407279841,20.0760447973003,20.0760447973003,658.247186307189,0.0,1.0
2022-04-12,26.6,26.6,26.6,26.6,106,20.205175618925,20.205175618925,20.205175618925,20.205175618925,139.548403497124,0.0,1.0
2022-04-13,26.3,26.3,26.27,26.27,605,19.9772976984108,19.9772976984108,19.9545099063594,19.9545099063594,796.479095431699,0.0,1.0
2022-04-14,26.6,26.858,26.21,26.21,2200,20.205175618925,20.4011506305672,19.9089343222566,19.9089343222566,2896.28761975163,0.0,1.0
2022-04-18,26.5,26.5,26.3215,26.3301,1005,20.1292163120869,20.1292163120869,19.993628949381,20.0001614497691,1323.07684447745,0.0,1.0
2022-04-19,26.6,26.6,26.35,26.35,1954,20.205175618925,20.205175618925,20.0152773518298,20.0152773518298,2572.4300040885,0.0,1.0
2022-04-20,26.7268,26.7268,26.7268,26.7268,255,20.3014920199957,20.3014920199957,20.3014920199957,20.3014920199957,335.706065016666,0.0,1.0
2022-04-21,26.5,26.6501,26.5,26.65,1930,20.1292163120869,20.2432312316509,20.1292163120869,20.243155272344,2540.83413914575,0.0,1.0
2022-04-22,26.5,26.5,26.5,26.5,5,20.1292163120869,20.1292163120869,20.1292163120869,20.1292163120869,6.5824718630719,0.0,1.0
2022-04-25,26.4245,26.4245,26.4245,26.4245,1000,20.0718670354242,20.0718670354242,20.0718670354242,20.0718670354242,1316.49437261438,0.0,1.0
2022-04-26,26.5842,26.5842,26.5842,26.5842,115,20.1931740484446,20.1931740484446,20.1931740484446,20.1931740484446,151.396852850653,0.0,1.0
2022-04-27,26.5842,26.5842,26.5842,26.5842,7,20.1931740484446,20.1931740484446,20.1931740484446,20.1931740484446,9.21546060830064,0.0,1.0
2022-04-28,26.504,26.504,26.0545,26.29,1439,20.4883519148173,20.4883519148173,20.1408755268868,20.3229237790729,1861.50922038866,0.4688,1.0
2022-04-29,26.504,26.504,26.504,26.504,4,20.4883519148173,20.4883519148173,20.4883519148173,20.4883519148173,5.17445231518737,0.0,1.0
2022-05-02,26.504,26.504,26.504,26.504,20,20.4883519148173,20.4883519148173,20.4883519148173,20.4883519148173,25.8722615759369,0.0,1.0
2022-05-03,25.91,25.91,25.91,25.91,459,20.0291728838257,20.0291728838257,20.0291728838257,20.0291728838257,593.768403167751,0.0,1.0
2022-05-04,26.3,26.3,26.3,26.3,140,20.3306540657899,20.3306540657899,20.3306540657899,20.3306540657899,181.105831031558,0.0,1.0
2022-05-05,26.3,26.3,26.3,26.3,0,20.3306540657899,20.3306540657899,20.3306540657899,20.3306540657899,0,0.0,1.0
2022-05-06,25.9201,26.3437,25.9201,26.3437,3022,20.0369804734099,20.3644354187433,20.0369804734099,20.3644354187433,3909.29872412406,0.0,1.0
2022-05-09,25.678,25.92,25.6751,25.92,1879,19.8498302319906,20.0369031705427,19.8475884488427,20.0369031705427,2430.69897505927,0.0,1.0
2022-05-10,25.85,25.85,25.85,25.85,210,19.9827911635235,19.9827911635235,19.9827911635235,19.9827911635235,271.658746547337,0.0,1.0
2022-05-11,25.75,25.75,25.75,25.75,250,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,323.403269699211,0.0,1.0
2022-05-12,25.75,25.75,25.75,25.75,0,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,0,0.0,1.0
2022-05-13,25.75,25.75,25.75,25.75,0,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,0,0.0,1.0
2022-05-16,25.75,25.75,25.75,25.75,4,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,5.17445231518737,0.0,1.0
2022-05-17,26.0,26.0,26.0,26.0,570,20.098745464279,20.098745464279,20.098745464279,20.098745464279,737.359454914199,0.0,1.0
2022-05-18,25.1,26.2,23.22,26.19,7571,19.4030196597462,20.2533511986196,17.9497257569445,20.2456209119026,9793.94461957092,0.0,1.0
2022-05-19,26.0725,26.0725,25.15,25.15,1377,20.1547900429774,20.1547900429774,19.4416710933314,19.4416710933314,1781.30520950326,0.0,1.0
2022-05-20,25.75,26.01,25.61,25.86,3285,19.9054882963532,20.106475750996,19.7972642823148,19.9905214502405,4249.51896384763,0.0,1.0
2022-05-23,25.6638,25.9084,25.5,25.75,3846,19.8388532248524,20.027936037951,19.7122311284275,19.9054882963532,4975.23590105266,0.0,1.0
2022-05-24,25.8798,25.8798,25.8798,25.8798,1618,20.0058274179403,20.0058274179403,20.0058274179403,20.0058274179403,2093.06596149329,0.0,1.0
2022-05-25,25.625,25.7501,25.5021,25.75,1215,19.8088597123903,19.9055655992204,19.713854488638,19.9054882963532,1571.73989073817,0.0,1.0
2022-05-26,26.1163,26.1163,25.96,25.96,620,20.188648698798,20.188648698798,20.0678243174109,20.0678243174109,802.040108854044,0.0,1.0
2022-05-27,26.15,26.2,26.12,26.12,5625,20.2146997650344,20.2533511986196,20.1915089048833,20.1915089048833,7276.57356823225,0.0,1.0
2022-05-31,25.9999,26.16,25.68,25.68,1746,20.0986681614118,20.2224300517515,19.851376289334,19.851376289334,2258.64843557929,0.0,1.0
2022-06-01,26.19,26.19,25.8408,25.98,2142,20.2456209119026,20.2456209119026,19.9756792997438,20.0832848908449,2770.91921478283,0.0,1.0
2022-06-02,26.5,26.5,26.5,26.5,3001,20.4852598001305,20.4852598001305,20.4852598001305,20.4852598001305,3882.13284946932,0.0,1.0
2022-06-03,25.81,25.9333,25.62,25.81,11743,19.9518700166554,20.0471844518764,19.8049945690318,19.9518700166554,15190.8983843113,0.0,1.0
2022-06-06,25.81,25.81,25.81,25.81,32,19.9518700166554,19.9518700166554,19.9518700166554,19.9518700166554,41.395618521499,0.0,1.0
2022-06-07,25.81,25.81,25.81,25.81,179,19.9518700166554,19.9518700166554,19.9518700166554,19.9518700166554,231.556741104635,0.0,1.0
2022-06-08,25.81,25.81,25.81,25.81,106,19.9518700166554,19.9518700166554,19.9518700166554,19.9518700166554,137.122986352465,0.0,1.0
2022-06-09,26.0,26.14,25.99,25.99,700,20.098745464279,20.2069694783174,20.0910151775619,20.0910151775619,905.529155157789,0.0,1.0
2022-06-10,26.0,26.0,26.0,26.0,118,20.098745464279,20.098745464279,20.098745464279,20.098745464279,152.646343298027,0.0,1.0
2022-06-13,25.865,26.1,25.82,26.1,906,19.9943865935991,20.1760483314493,19.9596003033724,20.1760483314493,1172.01344938994,0.0,1.0
2022-06-14,25.82,26.0,25.8,26.0,2112,19.9596003033724,20.098745464279,19.9441397299384,20.098745464279,2732.11082241894,0.0,1.0
2022-06-15,26.1,26.1,25.5,25.74,2800,20.1760483314493,20.1760483314493,19.7122311284275,19.8977580096362,3622.11662063116,0.0,1.0
2022-06-16,25.76,25.93,25.75,25.75,2497,19.9132185830702,20.0446334572598,19.9054882963532,19.9054882963532,3230.15185775572,0.0,1.0
2022-06-17,25.75,25.8097,25.75,25.76,5565,19.9054882963532,19.9516381080539,19.9054882963532,19.9132185830702,7198.95678350443,0.0,1.0
2022-06-21,25.75,25.75,25.75,25.75,0,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,0,0.0,1.0
2022-06-22,25.75,25.75,25.75,25.75,0,19.9054882963532,19.9054882963532,19.9054882963532,19.9054882963532,0,0.0,1.0
2022-06-23,25.7321,25.7321,25.53,25.53,600,19.8916510831297,19.8916510831297,19.7354219885785,19.7354219885785,776.167847278107,0.0,1.0
2022-06-24,25.7321,25.7321,25.7321,25.7321,0,19.8916510831297,19.8916510831297,19.8916510831297,19.8916510831297,0,0.0,1.0
2022-06-27,25.7888,25.91,25.62,25.91,1417,19.9354818088153,20.0291728838257,19.8049945690318,20.0291728838257,1833.04973265513,0.0,1.0
2022-06-28,25.7888,25.7888,25.7888,25.7888,1,19.9354818088153,19.9354818088153,19.9354818088153,19.9354818088153,1.29361307879684,0.0,1.0
2022-06-29,25.7888,25.7888,25.7888,25.7888,0,19.9354818088153,19.9354818088153,19.9354818088153,19.9354818088153,0,0.0,1.0
2022-06-30,25.7888,25.7888,25.7888,25.7888,50,19.9354818088153,19.9354818088153,19.9354818088153,19.9354818088153,64.6806539398421,0.0,1.0
2022-07-01,26.0201,26.0201,26.0,26.0,1867,20.1142833405802,20.1142833405802,20.098745464279,20.098745464279,2415.17561811371,0.0,1.0
2022-07-05,26.0,26.0,25.98,26.0,1105,20.098745464279,20.098745464279,20.0832848908449,20.098745464279,1429.44245207051,0.0,1.0
2022-07-06,26.0,26.0,25.8341,26.0,2104,20.098745464279,20.098745464279,19.9705000076434,20.098745464279,2721.76191778855,0.0,1.0
2022-07-07,26.0,26.0,26.0,26.0,0,20.098745464279,20.098745464279,20.098745464279,20.098745464279,0,0.0,1.0
2022-07-08,25.9152,25.9152,25.9152,25.9152,100,20.0331926329186,20.0331926329186,20.0331926329186,20.0331926329186,129.361307879684,0.0,1.0
2022-07-11,25.8,25.94,25.8,25.94,1292,19.9441397299384,20.0523637439768,19.9441397299384,20.0523637439768,1671.34809780552,0.0,1.0
2022-07-12,25.7498,25.75,25.675,25.75,5691,19.9053336906189,19.9054882963532,19.8475111459755,19.9054882963532,7361.95203143282,0.0,1.0
2022-07-13,26.05,26.05,25.7241,25.7241,947,20.1373968978641,20.1373968978641,19.8854668537561,19.8854668537561,1225.05158562061,0.0,1.0
2022-07-14,25.9899,26.09,25.98,25.98,700,20.0909378746948,20.1683180447322,20.0832848908449,20.0832848908449,905.529155157789,0.0,1.0
2022-07-15,26.025,26.1,26.025,26.1,700,20.1180711810715,20.1760483314493,20.1180711810715,20.1760483314493,905.529155157792,0.0,1.0
2022-07-18,26.025,26.025,26.025,26.025,65,20.1180711810715,20.1180711810715,20.1180711810715,20.1180711810715,84.084850121795,0.0,1.0
2022-07-19,26.025,26.025,26.025,26.025,200,20.1180711810715,20.1180711810715,20.1180711810715,20.1180711810715,258.722615759369,0.0,1.0
2022-07-20,26.14,26.14,26.0452,26.1,1119,20.2069694783174,20.2069694783174,20.13368636024,20.1760483314493,1447.55303517367,0.0,1.0
2022-07-21,25.95,25.95,25.95,25.95,115,20.0600940306938,20.0600940306938,20.0600940306938,20.0600940306938,148.765504061637,0.0,1.0
2022-07-22,25.95,25.95,25.95,25.95,155,20.0600940306938,20.0600940306938,20.0600940306938,20.0600940306938,200.510027213511,0.0,1.0
2022-07-25,26.03,26.1538,25.89,26.145,1700,20.1219363244301,20.2176372739869,20.0137123103916,20.2108346216759,2199.14223395463,0.0,1.0
2022-07-26,26.03,26.03,26.03,26.03,4,20.1219363244301,20.1219363244301,20.1219363244301,20.1219363244301,5.17445231518736,0.0,1.0
2022-07-27,26.2,26.2,26.1557,26.1557,1359,20.2533511986196,20.2533511986196,20.2191060284631,20.2191060284631,1758.02017408491,0.0,1.0
2022-07-28,25.88,25.88,25.88,25.88,616,20.368377864969,20.368377864969,20.368377864969,20.368377864969,782.687757743258,0.4688,1.0
2022-07-29,25.85,26.15,25.81,26.15,994,20.344766916903,20.5808763975633,20.3132856528149,20.5808763975633,1262.97342726753,0.0,1.0
2022-08-01,26.1,26.1365,26.1,26.1,955,20.5415248174533,20.5702514709336,20.5415248174533,20.5415248174533,1213.42014390391,0.0,1.0
2022-08-02,26.0871,26.09,25.97,26.0302,2871,20.5313721097849,20.5336545014313,20.4392107091671,20.4865900116196,3647.88401376768,0.0,1.0
2022-08-03,26.2,26.2,26.2,26.2,2478,20.6202279776734,20.6202279776734,20.6202279776734,20.6202279776734,3148.53938910356,0.0,1.0
2022-08-04,26.0001,26.02,25.9477,25.9477,4090,20.4629003603934,20.4785622892772,20.421659904438,20.421659904438,5196.74176813299,0.0,1.0
2022-08-05,26.24,26.24,26.24,26.24,380,20.6517092417614,20.6517092417614,20.6517092417614,20.6517092417614,482.82686354292,0.0,1.0
2022-08-08,26.24,26.24,26.24,26.24,0,20.6517092417614,20.6517092417614,20.6517092417614,20.6517092417614,0,0.0,1.0
2022-08-09,26.3899,26.44,26.145,26.41,5223,20.7696852789314,20.8091155622017,20.5769412395523,20.7855046141357,6636.3281796965,0.0,1.0
2022-08-10,26.41,26.5,26.204,26.204,3603,20.7855046141357,20.8563374583338,20.6233761040822,20.6233761040822,4577.96102459246,0.0,1.0
2022-08-11,26.41,26.41,26.41,26.41,33,20.7855046141357,20.7855046141357,20.7855046141357,20.7855046141357,41.9297013076745,0.0,1.0
2022-08-12,26.5,26.55,26.5,26.5,1417,20.8563374583338,20.8956890384438,20.8563374583338,20.8563374583338,1800.43596221136,0.0,1.0
2022-08-15,27.4,27.4,27.4,27.4,200,21.5646659003149,21.5646659003149,21.5646659003149,21.5646659003149,254.119401864695,0.0,1.0
2022-08-16,27.1,27.1,27.1,27.1,312,21.3285564196545,21.3285564196545,21.3285564196545,21.3285564196545,396.426266908924,0.0,1.0
2022-08-17,27.1,27.1,27.1,27.1,22,21.3285564196545,21.3285564196545,21.3285564196545,21.3285564196545,27.9531342051164,0.0,1.0
2022-08-18,26.3,26.44,26.3,26.44,1036,20.6989311378935,20.8091155622017,20.6989311378935,20.8091155622017,1316.33850165912,0.0,1.0
2022-08-19,26.3,26.3,26.3,26.3,0,20.6989311378935,20.6989311378935,20.6989311378935,20.6989311378935,0,0.0,1.0
2022-08-22,26.3,26.35,26.3,26.3,490,20.6989311378935,20.7382827180036,20.6989311378935,20.6989311378935,622.592534568502,0.0,1.0
2022-08-23,26.62,26.62,26.15,26.2,2400,20.9507812505979,20.9507812505979,20.5808763975633,20.6202279776734,3049.43282237634,0.0,1.0
2022-08-24,26.25,26.25,26.25,26.25,1000,20.6595795577835,20.6595795577835,20.6595795577835,20.6595795577835,1270.59700932347,0.0,1.0
2022-08-25,26.15,26.17,26.15,26.17,350,20.5808763975633,20.5966170296074,20.5808763975633,20.5966170296074,444.708953263216,0.0,1.0
2022-08-26,26.15,26.15,26.15,26.15,15,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,19.0589551398521,0.0,1.0
2022-08-29,26.15,26.15,26.15,26.15,0,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,0,0.0,1.0
2022-08-30,26.15,26.15,26.15,26.15,12,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,15.2471641118817,0.0,1.0
2022-08-31,26.15,26.15,26.15,26.15,2,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,2.54119401864695,0.0,1.0
2022-09-01,26.15,26.15,26.15,26.15,100,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,127.059700932347,0.0,1.0
2022-09-02,26.15,26.15,26.15,26.15,0,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,0,0.0,1.0
2022-09-06,26.15,26.15,26.15,26.15,0,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,0,0.0,1.0
2022-09-07,26.15,26.15,26.15,26.15,110,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,139.765671025582,0.0,1.0
2022-09-08,26.15,26.15,26.15,26.15,55,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,69.8828355127911,0.0,1.0
2022-09-09,26.15,26.15,26.15,26.15,9,20.5808763975633,20.5808763975633,20.5808763975633,20.5808763975633,11.4353730839113,0.0,1.0
2022-09-12,26.1315,26.1315,26.1315,26.1315,599,20.5663163129226,20.5663163129226,20.5663163129226,20.5663163129226,761.08760858476,0.0,1.0
2022-09-13,26.1431,26.1431,25.93,25.93,951,20.5754458795081,20.5754458795081,20.4077294450791,20.4077294450791,1208.33775586662,0.0,1.0
2022-09-14,26.1431,26.1431,26.1431,26.1431,0,20.5754458795081,20.5754458795081,20.5754458795081,20.5754458795081,0,0.0,1.0
2022-09-15,26.1431,26.1431,26.1431,26.1431,0,20.5754458795081,20.5754458795081,20.5754458795081,20.5754458795081,0,0.0,1.0
2022-09-16,26.1431,26.1431,26.1431,26.1431,0,20.5754458795081,20.5754458795081,20.5754458795081,20.5754458795081,0,0.0,1.0
2022-09-19,26.1431,26.1431,26.1431,26.1431,48,20.5754458795081,20.5754458795081,20.5754458795081,20.5754458795081,60.9886564475268,0.0,1.0
2022-09-20,25.9,25.9,25.89,25.89,506,20.384118497013,20.384118497013,20.376248180991,20.376248180991,642.922086717677,0.0,1.0
2022-09-21,25.9,25.9,25.9,25.9,78,20.384118497013,20.384118497013,20.384118497013,20.384118497013,99.1065667272309,0.0,1.0
2022-09-22,25.55,25.55,25.55,25.55,2005,20.1086574362426,20.1086574362426,20.1086574362426,20.1086574362426,2547.54700369356,0.0,1.0
2022-09-23,25.21,25.25,25.21,25.25,415,19.8410666914941,19.8725479555822,19.8410666914941,19.8725479555822,527.297758869242,0.0,1.0
2022-09-26,25.21,25.21,25.21,25.21,0,19.8410666914941,19.8410666914941,19.8410666914941,19.8410666914941,0,0.0,1.0
2022-09-27,25.125,25.21,25.085,25.2099,3629,19.774169005307,19.8410666914941,19.742687741219,19.8409879883339,4610.99654683489,0.0,1.0
2022-09-28,25.3923,25.3923,25.154,25.1987,1768,19.9845425525754,19.9845425525754,19.7969929217709,19.8321732343893,2246.4155124839,0.0,1.0
2022-09-29,25.2001,25.2001,25.2001,25.2001,300,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,381.179102797042,0.0,1.0
2022-09-30,25.2001,25.2001,25.2001,25.2001,8,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,10.1647760745878,0.0,1.0
2022-10-03,25.2001,25.2001,25.2001,25.2001,2,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,2.54119401864695,0.0,1.0
2022-10-04,25.2001,25.2001,25.2001,25.2001,1,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,1.27059700932347,0.0,1.0
2022-10-05,25.2001,25.2001,25.2001,25.2001,97,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,123.247909904377,0.0,1.0
2022-10-06,25.2001,25.2001,25.2001,25.2001,2,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,2.54119401864695,0.0,1.0
2022-10-07,25.2001,25.2001,25.2001,25.2001,102,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,129.600894950994,0.0,1.0
2022-10-10,25.2001,25.2001,25.2001,25.2001,102,19.8332750786323,19.8332750786323,19.8332750786323,19.8332750786323,129.600894950994,0.0,1.0
2022-10-11,25.3776,25.5,25.21,25.21,2102,19.9729731880231,20.0693058561325,19.8410666914941,19.8410666914941,2670.79491359793,0.0,1.0
2022-10-12,25.505,25.505,25.505,25.505,126,20.0732410141435,20.0732410141435,20.0732410141435,20.0732410141435,160.095223174758,0.0,1.0
2022-10-13,25.1101,25.505,25.1101,25.505,565,19.7624422344342,20.0732410141435,19.7624422344342,20.0732410141435,717.887310267763,0.0,1.0
2022-10-14,25.5,25.5,25.3427,25.3427,1426,20.0693058561325,20.0693058561325,19.9455057851062,19.9455057851062,1811.87133529527,0.0,1.0
2022-10-17,25.5,25.5,25.5,25.5,0,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,0,0.0,1.0
2022-10-18,25.5,25.5,25.5,25.5,0,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,0,0.0,1.0
2022-10-19,25.5,25.5,25.5,25.5,0,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,0,0.0,1.0
2022-10-20,25.5,25.5,25.5,25.5,0,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,0,0.0,1.0
2022-10-21,25.5,25.5,25.5,25.5,4,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,5.08238803729389,0.0,1.0
2022-10-24,25.5,25.5,25.5,25.5,100,20.0693058561325,20.0693058561325,20.0693058561325,20.0693058561325,127.059700932347,0.0,1.0
2022-10-25,25.25,25.25,25.25,25.25,202,19.8725479555822,19.8725479555822,19.8725479555822,19.8725479555822,256.660595883341,0.0,1.0
2022-10-26,25.41,25.46,25.41,25.4496,1029,19.9984730119344,20.0378245920445,19.9984730119344,20.0296394633816,1307.44432259385,0.0,1.0
2022-10-27,25.41,25.41,25.41,25.41,1,19.9984730119344,19.9984730119344,19.9984730119344,19.9984730119344,1.27059700932347,0.0,1.0
2022-10-28,25.41,25.41,25.41,25.41,2,20.3674334270463,20.3674334270463,20.3674334270463,20.3674334270463,2.49515974518985,0.4688,1.0
2022-10-31,25.41,25.41,25.41,25.41,99,20.3674334270463,20.3674334270463,20.3674334270463,20.3674334270463,123.510407386897,0.0,1.0
2022-11-01,25.26,25.27,25.25,25.25,729,20.247200644124,20.2552161629855,20.2391851252625,20.2391851252625,909.485727121697,0.0,1.0
2022-11-02,25.26,25.26,25.26,25.26,0,20.247200644124,20.247200644124,20.247200644124,20.247200644124,0,0.0,1.0
2022-11-03,25.3,25.4,25.3,25.3,3200,20.27926271957,20.3594179081849,20.27926271957,20.27926271957,3992.25559230374,0.0,1.0
2022-11-04,25.475,25.475,25.475,25.475,200,20.419534299646,20.419534299646,20.419534299646,20.419534299646,249.515974518984,0.0,1.0
2022-11-07,25.4,25.4,25.395,25.395,390,20.3594179081849,20.3594179081849,20.3554101487541,20.3554101487541,486.556150312018,0.0,1.0
2022-11-08,25.45,25.48,25.45,25.48,350,20.3994955024923,20.4235420590768,20.3994955024923,20.4235420590768,436.652955408222,0.0,1.0
2022-11-09,25.45,25.45,25.45,25.45,0,20.3994955024923,20.3994955024923,20.3994955024923,20.3994955024923,0,0.0,1.0
2022-11-10,25.4765,25.4765,25.445,25.445,302,20.4207366274753,20.4207366274753,20.3954877430616,20.3954877430616,376.769121523665,0.0,1.0
2022-11-11,25.53,25.53,25.41,25.41,591,20.4636196533842,20.4636196533842,20.3674334270463,20.3674334270463,737.319704703599,0.0,1.0
2022-11-14,25.5,25.5,25.5,25.5,102,20.4395730967998,20.4395730967998,20.4395730967998,20.4395730967998,127.253147004682,0.0,1.0
2022-11-15,25.5,25.5,25.28,25.28,705,20.4395730967998,20.4395730967998,20.263231681847,20.263231681847,879.543810179417,0.0,1.0
2022-11-16,25.4999,25.5,25.4999,25.5,1538,20.4394929416111,20.4395730967998,20.4394929416111,20.4395730967998,1918.77784405099,0.0,1.0
2022-11-17,25.4999,25.4999,25.4999,25.4999,0,20.4394929416111,20.4394929416111,20.4394929416111,20.4394929416111,0,0.0,1.0
2022-11-18,25.4999,25.4999,25.4999,25.4999,1,20.4394929416111,20.4394929416111,20.4394929416111,20.4394929416111,1.24757987259492,0.0,1.0
2022-11-21,25.5831,25.5831,25.5831,25.5831,380,20.5061820585387,20.5061820585387,20.5061820585387,20.5061820585387,474.080351586071,0.0,1.0
2022-11-22,25.73,25.73,25.73,25.73,242,20.623930030614,20.623930030614,20.623930030614,20.623930030614,301.914329167971,0.0,1.0
2022-11-23,25.73,25.73,25.73,25.73,0,20.623930030614,20.623930030614,20.623930030614,20.623930030614,0,0.0,1.0
2022-11-25,25.75,25.75,25.75,25.75,202,20.639961068337,20.639961068337,20.639961068337,20.639961068337,252.011134264174,0.0,1.0
2022-11-28,25.75,25.75,25.75,25.75,5,20.639961068337,20.639961068337,20.639961068337,20.639961068337,6.2378993629746,0.0,1.0
2022-11-29,25.69,25.69,25.69,25.69,202,20.5918679551681,20.5918679551681,20.5918679551681,20.5918679551681,252.011134264174,0.0,1.0
2022-11-30,25.59,25.67,25.59,25.67,412,20.5117127665532,20.5758369174451,20.5117127665532,20.5758369174451,514.002907509106,0.0,1.0
2022-12-01,25.59,25.59,25.59,25.59,75,20.5117127665532,20.5117127665532,20.5117127665532,20.5117127665532,93.5684904446189,0.0,1.0
2022-12-02,25.59,25.59,25.59,25.59,100,20.5117127665532,20.5117127665532,20.5117127665532,20.5117127665532,124.757987259492,0.0,1.0
2022-12-05,25.5,25.5,25.5,25.5,100,20.4395730967998,20.4395730967998,20.4395730967998,20.4395730967998,124.757987259492,0.0,1.0
2022-12-06,25.51,25.51,25.39,25.39,400,20.4475886156612,20.4475886156612,20.3514023893234,20.3514023893234,499.031949037969,0.0,1.0
2022-12-07,25.51,25.51,25.51,25.51,0,20.4475886156612,20.4475886156612,20.4475886156612,20.4475886156612,0,0.0,1.0
2022-12-08,25.51,25.51,25.51,25.51,20,20.4475886156612,20.4475886156612,20.4475886156612,20.4475886156612,24.9515974518985,0.0,1.0
2022-12-09,25.51,25.51,25.51,25.51,501,20.4475886156612,20.4475886156612,20.4475886156612,20.4475886156612,625.037516170057,0.0,1.0
2022-12-12,25.51,25.51,25.51,25.51,0,20.4475886156612,20.4475886156612,20.4475886156612,20.4475886156612,0,0.0,1.0
2022-12-13,25.51,25.51,25.51,25.51,0,20.4475886156612,20.4475886156612,20.4475886156612,20.4475886156612,0,0.0,1.0
2022-12-14,25.44,25.7399,25.44,25.7399,312,20.3914799836308,20.6318653942869,20.3914799836308,20.6318653942869,389.244920249615,0.0,1.0
2022-12-15,25.44,25.44,25.44,25.44,24,20.3914799836308,20.3914799836308,20.3914799836308,20.3914799836308,29.9419169422781,0.0,1.0
2022-12-16,25.44,25.44,25.44,25.44,0,20.3914799836308,20.3914799836308,20.3914799836308,20.3914799836308,0,0.0,1.0
2022-12-19,25.5,25.5001,25.5,25.5001,502,20.4395730967998,20.4396532519884,20.4395730967998,20.4396532519884,626.285096042649,0.0,1.0
2022-12-20,25.62,25.62,25.62,25.62,100,20.5357593231376,20.5357593231376,20.5357593231376,20.5357593231376,124.757987259492,0.0,1.0
2022-12-21,25.49,25.5804,25.37,25.5,1900,20.4315575779383,20.5040178684461,20.3353713516004,20.4395730967998,2370.40175793034,0.0,1.0
2022-12-22,25.49,25.49,25.49,25.49,15,20.4315575779383,20.4315575779383,20.4315575779383,20.4315575779383,18.7136980889238,0.0,1.0
2022-12-23,25.49,25.49,25.49,25.49,0,20.4315575779383,20.4315575779383,20.4315575779383,20.4315575779383,0,0.0,1.0
2022-12-27,25.49,25.49,25.49,25.49,4,20.4315575779383,20.4315575779383,20.4315575779383,20.4315575779383,4.99031949037967,0.0,1.0
2022-12-28,25.49,25.49,25.49,25.49,43,20.4315575779383,20.4315575779383,20.4315575779383,20.4315575779383,53.6459345215815,0.0,1.0
2022-12-29,25.49,25.49,25.49,25.49,0,20.4315575779383,20.4315575779383,20.4315575779383,20.4315575779383,0,0.0,1.0
2022-12-30,25.49,25.49,25.35,25.47,900,20.4315575779383,20.4315575779383,20.3193403138774,20.4155265402153,1122.82188533543,0.0,1.0
2023-01-03,25.5767,25.5767,25.55,25.55,582,20.5010521264674,20.5010521264674,20.4796506911072,20.4796506911072,726.091485850243,0.0,1.0
2023-01-04,25.565,25.565,25.565,25.565,400,20.4916739693994,20.4916739693994,20.4916739693994,20.4916739693994,499.031949037969,0.0,1.0
2023-01-05,25.4,25.5,25.355,25.5,2300,20.3594179081849,20.4395730967998,20.3233480733082,20.4395730967998,2869.43370696831,0.0,1.0
2023-01-06,25.4,25.4,25.4,25.4,2,20.3594179081849,20.3594179081849,20.3594179081849,20.3594179081849,2.49515974518984,0.0,1.0
2023-01-09,25.4,25.4,25.4,25.4,2,20.3594179081849,20.3594179081849,20.3594179081849,20.3594179081849,2.49515974518984,0.0,1.0
2023-01-10,25.4,25.4,25.4,25.4,2,20.3594179081849,20.3594179081849,20.3594179081849,20.3594179081849,2.49515974518984,0.0,1.0
2023-01-11,25.4,25.4,25.4,25.4,2,20.3594179081849,20.3594179081849,20.3594179081849,20.3594179081849,2.49515974518984,0.0,1.0
2023-01-12,25.65,25.65,25.6,25.6,302,20.5598058797221,20.5598058797221,20.5197282854147,20.5197282854147,376.769121523666,0.0,1.0
2023-01-13,25.6,25.6,25.52,25.52,402,20.5197282854147,20.5197282854147,20.4556041345227,20.4556041345227,501.527108783157,0.0,1.0
2023-01-17,25.6,25.6,25.6,25.6,311,20.5197282854147,20.5197282854147,20.5197282854147,20.5197282854147,387.997340377019,0.0,1.0
2023-01-18,25.6999,25.6999,25.6999,25.6999,1000,20.5998033188409,20.5998033188409,20.5998033188409,20.5998033188409,1247.57987259492,0.0,1.0
2023-01-19,25.65,25.65,25.65,25.65,190,20.5598058797221,20.5598058797221,20.5598058797221,20.5598058797221,237.040175793035,0.0,1.0
2023-01-20,25.6501,25.6501,25.6501,25.6501,103,20.5598860349107,20.5598860349107,20.5598860349107,20.5598860349107,128.500726877277,0.0,1.0
2023-01-23,25.65,25.7,25.5975,25.6,2050,20.5598058797221,20.5998834740296,20.5177244056993,20.5197282854147,2557.53873881959,0.0,1.0
2023-01-24,25.75,25.75,25.6317,25.6425,4921,20.639961068337,20.639961068337,20.5451374802056,20.553794240576,6139.3405530396,0.0,1.0
2023-01-25,26.2,26.855,25.8,26.855,1178,21.0006594171041,21.5256759025317,20.6800386626445,21.5256759025317,1469.64908991681,0.0,1.0
2023-01-26,26.1801,26.1801,26.1801,26.1801,702,20.9847085345697,20.9847085345697,20.9847085345697,20.9847085345697,875.801070561634,0.0,1.0
2023-01-27,26.2,26.2,26.0,26.0,1066,21.0006594171041,21.0006594171041,20.8403490398743,20.8403490398743,1329.92014418618,0.0,1.0
2023-01-30,26.2,26.2,26.2,26.2,259,21.3764269413307,21.3764269413307,21.3764269413307,21.3764269413307,317.443135778686,0.4688,1.0
2023-01-31,26.01,26.1,25.97,26.1,1452,21.2214070512982,21.2948375255241,21.1887712849755,21.2948375255241,1779.64259903726,0.0,1.0
2023-02-01,25.9,25.92,25.5885,25.5885,1802,21.1316586939109,21.1479765770722,20.8775076636733,20.8775076636733,2208.619809549,0.0,1.0
2023-02-02,25.915,25.97,25.915,25.97,1035,21.1438971062819,21.1887712849755,21.1438971062819,21.1887712849755,1268.54689394185,0.0,1.0
2023-02-03,26.045,26.045,25.92,25.92,1557,21.2499633468305,21.2499633468305,21.1479765770722,21.1479765770722,1908.33576219078,0.0,1.0
2023-02-06,26.045,26.045,26.045,26.045,0,21.2499633468305,21.2499633468305,21.2499633468305,21.2499633468305,0,0.0,1.0
2023-02-07,25.9999,25.9999,25.9999,25.9999,150,21.2131665203017,21.2131665203017,21.2131665203017,21.2131665203017,183.847375933602,0.0,1.0
2023-02-08,25.9999,25.9999,25.9999,25.9999,10,21.2131665203017,21.2131665203017,21.2131665203017,21.2131665203017,12.2564917289068,0.0,1.0
2023-02-09,25.735,25.735,25.64,25.68,2664,20.99703615783,20.99703615783,20.9195262128137,20.9521619791364,3265.12939658077,0.0,1.0
2023-02-10,25.735,25.735,25.735,25.735,1,20.99703615783,20.99703615783,20.99703615783,20.99703615783,1.22564917289068,0.0,1.0
2023-02-13,25.735,25.735,25.735,25.735,0,20.99703615783,20.99703615783,20.99703615783,20.99703615783,0,0.0,1.0
2023-02-14,25.735,25.735,25.735,25.735,0,20.99703615783,20.99703615783,20.99703615783,20.99703615783,0,0.0,1.0
2023-02-15,25.9999,25.9999,25.9999,25.9999,404,21.2131665203017,21.2131665203017,21.2131665203017,21.2131665203017,495.162265847834,0.0,1.0
2023-02-16,25.949,25.949,25.949,25.949,653,21.1716375076561,21.1716375076561,21.1716375076561,21.1716375076561,800.348909897614,0.0,1.0
2023-02-17,25.5,25.7,25.2,25.7,4110,20.8053010306845,20.9684798622977,20.5605327832647,20.9684798622977,5037.41810058068,0.0,1.0
2023-02-21,25.4,25.4,25.4,25.4,386,20.7237116148779,20.7237116148779,20.7237116148779,20.7237116148779,473.100580735801,0.0,1.0
2023-02-22,25.32,25.3501,25.28,25.3501,1734,20.6584400822326,20.6829984963904,20.6258043159099,20.6829984963904,2125.27566579243,0.0,1.0
2023-02-23,25.35,25.42,25.35,25.42,824,20.6829169069746,20.7400294980392,20.6829169069746,20.7400294980392,1009.93491846192,0.0,1.0
2023-02-24,25.4553,25.5,25.37,25.5,3343,20.7688305618189,20.8053010306845,20.6992347901359,20.8053010306845,4097.34518497354,0.0,1.0
2023-02-27,25.4553,25.4553,25.4553,25.4553,11,20.7688305618189,20.7688305618189,20.7688305618189,20.7688305618189,13.4821409017975,0.0,1.0
2023-02-28,25.4553,25.4553,25.4553,25.4553,2,20.7688305618189,20.7688305618189,20.7688305618189,20.7688305618189,2.45129834578136,0.0,1.0
2023-03-01,25.4553,25.4553,25.4553,25.4553,0,20.7688305618189,20.7688305618189,20.7688305618189,20.7688305618189,0,0.0,1.0
2023-03-02,25.625,25.625,25.43,25.43,1028,20.9072878004427,20.9072878004427,20.7481884396199,20.7481884396199,1259.96734973162,0.0,1.0
2023-03-03,25.625,25.625,25.625,25.625,0,20.9072878004427,20.9072878004427,20.9072878004427,20.9072878004427,0,0.0,1.0
2023-03-06,25.625,25.625,25.625,25.625,0,20.9072878004427,20.9072878004427,20.9072878004427,20.9072878004427,0,0.0,1.0
2023-03-07,25.625,25.625,25.625,25.625,2,20.9072878004427,20.9072878004427,20.9072878004427,20.9072878004427,2.45129834578136,0.0,1.0
2023-03-08,25.625,25.625,25.625,25.625,0,20.9072878004427,20.9072878004427,20.9072878004427,20.9072878004427,0,0.0,1.0
2023-03-09,25.625,25.625,25.625,25.625,70,20.9072878004427,20.9072878004427,20.9072878004427,20.9072878004427,85.7954421023476,0.0,1.0
2023-03-10,25.0001,25.4875,25.0001,25.25,4127,20.3974355410673,20.7951023537087,20.3974355410673,20.601327491168,5058.25413651982,0.0,1.0
2023-03-13,25.05,25.4055,25.0,25.0,8437,20.4381486595548,20.7281990327472,20.3973539516515,20.3973539516515,10340.8020716786,0.0,1.0
2023-03-14,24.94,25.4899,24.94,25.07,1101,20.3484003021675,20.797060499688,20.3484003021675,20.4544665427161,1349.43973935264,0.0,1.0
2023-03-15,24.41,24.68,24.18,24.68,4055,19.9159763983925,20.1362678210703,19.7283207420373,20.1362678210703,4970.00739607169,0.0,1.0
2023-03-16,24.57,25.75,24.57,24.7,3616,20.046519463683,21.009274570201,20.046519463683,20.1525857042316,4431.9474091727,0.0,1.0
2023-03-17,23.81,25.74,23.81,25.71,2786,19.4264399035528,21.0011156286203,19.4264399035528,20.9766388038784,3414.65859567344,0.0,1.0
2023-03-20,24.21,24.24,24.0,24.0,1221,19.7527975667793,19.7772743915212,19.5814597935854,19.5814597935854,1496.51764009952,0.0,1.0
2023-03-21,23.7674,24.0,23.65,24.0,3170,19.3916828124192,19.5814597935854,19.2958968382623,19.5814597935854,3885.30787806345,0.0,1.0
2023-03-22,25.45,25.45,25.45,25.45,258,20.7645063227812,20.7645063227812,20.7645063227812,20.7645063227812,316.217486605795,0.0,1.0
2023-03-23,23.7,23.7,23.68,23.68,624,19.3366915461656,19.3366915461656,19.3203736630043,19.3203736630043,764.805083883782,0.0,1.0
2023-03-24,23.75,24.5,23.5126,24.0783,4288,19.3774862540689,19.9894068726184,19.183792980944,19.645344306162,5255.58365335522,0.0,1.0
2023-03-27,24.4,24.5,24.25,24.25,2474,19.9078174568118,19.9894068726184,19.7854333331019,19.7854333331019,3032.25605373154,0.0,1.0
2023-03-28,24.95,24.95,24.1575,24.5,4260,20.3565592437481,20.3565592437481,19.7099631234808,19.9894068726184,5221.2654765143,0.0,1.0
2023-03-29,25.0,25.0,25.0,25.0,506,20.3973539516515,20.3973539516515,20.3973539516515,20.3973539516515,620.178481482681,0.0,1.0
2023-03-30,24.02,24.02,24.0,24.0,307,19.5977776767467,19.5977776767467,19.5814597935854,19.5814597935854,376.274296077438,0.0,1.0
2023-03-31,24.02,24.02,24.02,24.02,240,19.5977776767467,19.5977776767467,19.5977776767467,19.5977776767467,294.155801493763,0.0,1.0
2023-04-03,24.8999,24.8999,24.8999,24.8999,1150,20.315682946429,20.315682946429,20.315682946429,20.315682946429,1409.49654882428,0.0,1.0
2023-04-04,24.8,24.88,24.52,24.88,2644,20.2341751200382,20.2994466526835,20.0057247557797,20.2994466526835,3240.61641312296,0.0,1.0
2023-04-05,23.99,24.4999,23.7501,23.7501,6261,19.5733008520047,19.9893252832026,19.3775678434847,19.3775678434847,7673.78947146855,0.0,1.0
2023-04-06,24.5378,24.5378,23.33,23.8,1861,20.0202476717933,20.0202476717933,19.0348107076811,19.4182809619722,2280.93311074955,0.0,1.0
2023-04-10,24.19,24.54,23.4231,24.0326,3060,19.7364796836179,20.0220426389411,19.1107704537971,19.6080579431383,3750.48646904548,0.0,1.0
2023-04-11,23.45,23.975,23.45,23.975,2276,19.1327180066491,19.5610624396337,19.1327180066491,19.5610624396337,2789.57751749918,0.0,1.0
2023-04-12,23.7227,23.84,23.0,23.84,3358,19.3552123435537,19.4509167282948,18.7655656355193,19.4509167282948,4115.72992256689,0.0,1.0
2023-04-13,23.6006,23.8,23.2971,23.8,2030,19.2555916668538,19.4182809619722,19.0079677898808,19.4182809619722,2488.06782096808,0.0,1.0
2023-04-14,23.55,24.2499,23.55,24.2499,406,19.2143074224557,19.7853517436861,19.2143074224557,19.7853517436861,497.613564193614,0.0,1.0
2023-04-17,24.2,24.225,23.6,24.2,4828,19.7446386251986,19.7650359791503,19.255102130359,19.7446386251986,5917.43420671619,0.0,1.0
2023-04-18,24.2,24.2,24.2,24.2,4,19.7446386251986,19.7446386251986,19.7446386251986,19.7446386251986,4.90259669156271,0.0,1.0
2023-04-19,24.45,24.7,24.45,24.7,809,19.9486121647151,20.1525857042316,19.9486121647151,20.1525857042316,991.550180868559,0.0,1.0
2023-04-20,24.275,24.43,24.275,24.43,655,19.8058306870536,19.9322942815538,19.8058306870536,19.9322942815538,802.800208243392,0.0,1.0
2023-04-21,24.3,24.3,24.3,24.3,1020,19.8262280410052,19.8262280410052,19.8262280410052,19.8262280410052,1250.16215634849,0.0,1.0
2023-04-24,24.3,24.45,24.3,24.45,550,19.8262280410052,19.9486121647151,19.8262280410052,19.9486121647151,674.107045089873,0.0,1.0
2023-04-25,23.9,24.25,23.6,24.25,3172,19.4998703777788,19.7854333331019,19.255102130359,19.7854333331019,3887.75917640923,0.0,1.0
2023-04-26,23.95,24.1148,23.94,23.95,1231,19.5406650856821,19.6751244429314,19.5325061441014,19.5406650856821,1508.77413182842,0.0,1.0
2023-04-27,23.95,23.95,23.95,23.95,6,19.9231562669835,19.9231562669835,19.9231562669835,19.9231562669835,7.21271258802193,0.4688,1.0
2023-04-28,24.4999,24.4999,24.0,24.25,4716,20.3805985897899,20.3805985897899,19.9647494950982,20.1727156356722,5669.19209418525,0.0,1.0
2023-05-01,24.98,25.21,24.5,24.5,1121,20.7799767661481,20.9713056154761,20.3806817762461,20.3806817762461,1347.57513519543,0.0,1.0
2023-05-02,24.98,24.98,24.98,24.98,1,20.7799767661481,20.7799767661481,20.7799767661481,20.7799767661481,1.20211876467032,0.0,1.0
2023-05-03,23.8,24.24,23.1501,24.05,2827,19.7983765826391,20.1643969900492,19.2577478036031,20.006342723213,3398.38974772301,0.0,1.0
2023-05-04,23.35,23.57,23.25,23.5,2274,19.424037529606,19.6070477333111,19.3408510733764,19.5488172139504,2733.61807086032,0.0,1.0
2023-05-05,22.8682,23.0,22.75,23.0,776,19.0232451834919,19.1328849328025,18.9249187922285,19.1328849328025,932.844161384173,0.0,1.0
2023-05-08,22.85,22.92,22.85,22.92,1522,19.0081052484581,19.0663357678188,19.0081052484581,19.0663357678188,1829.62475982824,0.0,1.0
2023-05-09,22.85,22.85,22.85,22.85,1,19.0081052484581,19.0081052484581,19.0081052484581,19.0081052484581,1.20211876467033,0.0,1.0
2023-05-10,23.5,23.5,22.975,23.5,1525,19.5488172139504,19.5488172139504,19.1120883187451,19.5488172139504,1833.23111612224,0.0,1.0
2023-05-11,23.4,23.4075,21.635,23.05,1559,19.4656307577208,19.471869741938,17.9973898052688,19.1744781609173,1874.10315412104,0.0,1.0
2023-05-12,23.4,23.4,23.4,23.4,163,19.4656307577208,19.4656307577208,19.4656307577208,19.4656307577208,195.945358641263,0.0,1.0
2023-05-15,23.5,23.5,23.4,23.41,1991,19.5488172139504,19.5488172139504,19.4656307577208,19.4739494033437,2393.41846045861,0.0,1.0
2023-05-16,24.016,24.016,23.5,23.56,1315,19.978059328095,19.978059328095,19.5488172139504,19.5987290876881,1580.78617554148,0.0,1.0
2023-05-17,24.35,24.4999,23.5001,24.05,1604,20.2559020919018,20.3805985897899,19.5489004004066,20.006342723213,1928.1984985312,0.0,1.0
2023-05-18,24.2503,24.2503,24.25,24.2503,622,20.1729651950409,20.1729651950409,20.1727156356722,20.1729651950409,747.717871624941,0.0,1.0
2023-05-19,24.25,24.95,24.25,24.94,2213,20.1727156356722,20.7550208292792,20.1727156356722,20.7467021836563,2660.28882621543,0.0,1.0
2023-05-22,24.4997,24.4997,24.25,24.25,454,20.3804322168774,20.3804322168774,20.1727156356722,20.1727156356722,545.761919160329,0.0,1.0
2023-05-23,24.4997,24.4997,24.4997,24.4997,32,20.3804322168774,20.3804322168774,20.3804322168774,20.3804322168774,38.4678004694505,0.0,1.0
2023-05-24,24.25,24.25,24.25,24.25,1291,20.1727156356722,20.1727156356722,20.1727156356722,20.1727156356722,1551.93532518939,0.0,1.0
2023-05-25,24.4165,24.4165,24.0,24.05,2104,20.3112210852944,20.3112210852944,19.9647494950982,20.006342723213,2529.25788086637,0.0,1.0
2023-05-26,24.275,24.275,24.275,24.275,338,20.1935122497296,20.1935122497296,20.1935122497296,20.1935122497296,406.316142458569,0.0,1.0
2023-05-30,24.27,24.27,24.27,24.27,101,20.1893529269181,20.1893529269181,20.1893529269181,20.1893529269181,121.413995231703,0.0,1.0
2023-05-31,24.0,24.0,24.0,24.0,107,19.9647494950982,19.9647494950982,19.9647494950982,19.9647494950982,128.626707819725,0.0,1.0
2023-06-01,24.5082,24.5082,24.5082,24.5082,225,20.387503065657,20.387503065657,20.387503065657,20.387503065657,270.476722050823,0.0,1.0
2023-06-02,24.836,24.836,24.836,24.836,678,20.6601882691775,20.6601882691775,20.6601882691775,20.6601882691775,815.03652244648,0.0,1.0
2023-06-05,24.33,24.75,24.33,24.75,1516,20.2392648006558,20.5886479168201,20.2392648006558,20.5886479168201,1822.41204724022,0.0,1.0
2023-06-06,24.42,24.42,24.0001,24.0001,1563,20.3141326112625,20.3141326112625,19.9648326815545,19.9648326815545,1878.91162917971,0.0,1.0
2023-06-07,24.42,24.42,24.42,24.42,0,20.3141326112625,20.3141326112625,20.3141326112625,20.3141326112625,0,0.0,1.0
2023-06-08,24.4626,24.6151,24.42,24.42,2227,20.3495700416163,20.4764293873664,20.3141326112625,20.3141326112625,2677.11848892081,0.0,1.0
2023-06-09,24.4,24.4,24.4,24.4,538,20.2974953200165,20.2974953200165,20.2974953200165,20.2974953200165,646.739895392637,0.0,1.0
2023-06-12,24.5,24.5,24.4,24.5,738,20.3806817762461,20.3806817762461,20.2974953200165,20.3806817762461,887.163648326701,0.0,1.0
2023-06-13,24.0,24.45,24.0,24.225,1206,19.9647494950982,20.3390885481313,19.9647494950982,20.1519190216148,1449.75523019242,0.0,1.0
2023-06-14,23.9,24.788,23.9,24.2,2529,19.8815630388687,20.6202587701873,19.8815630388687,20.1311224075574,3040.15835585125,0.0,1.0
2023-06-15,24.2399,24.2399,23.96,23.96,8030,20.164313803593,20.164313803593,19.9314749126064,19.9314749126064,9653.01368030271,0.0,1.0
2023-06-16,24.7999,24.7999,24.1,24.1,552,20.6301579584786,20.6301579584786,20.0479359513278,20.0479359513278,663.56955809802,0.0,1.0
2023-06-20,24.7999,24.8,24.25,24.25,2920,20.6301579584786,20.6302411449349,20.1727156356722,20.1727156356722,3510.18679283735,0.0,1.0
2023-06-21,24.4147,24.4147,24.25,24.25,810,20.3097237290823,20.3097237290823,20.1727156356722,20.1727156356722,973.716199382963,0.0,1.0
2023-06-22,24.28,24.78,24.1232,24.25,3269,20.1976715725411,20.6136038536889,20.0672352091731,20.1727156356722,3929.72624170728,0.0,1.0
2023-06-23,24.04,24.59,24.04,24.59,2146,19.9980240775901,20.4555495868527,19.9980240775901,20.4555495868527,2579.74686898251,0.0,1.0
2023-06-26,24.17,24.17,23.99,23.99,402,20.1061664706885,20.1061664706885,19.9564308494753,19.9564308494753,483.251743397471,0.0,1.0
2023-06-27,24.7924,24.7924,24.2,24.2,825,20.6239189742614,20.6239189742614,20.1311224075574,20.1311224075574,991.747980853019,0.0,1.0
2023-06-28,24.7924,24.7924,24.7924,24.7924,123,20.6239189742614,20.6239189742614,20.6239189742614,20.6239189742614,147.86060805445,0.0,1.0
2023-06-29,24.25,24.615,24.25,24.29,1171,20.1727156356722,20.4763462009101,20.1727156356722,20.205990218164,1407.68107342895,0.0,1.0
2023-06-30,24.25,24.9799,24.25,24.25,2650,20.1727156356722,20.7798935796919,20.1727156356722,20.1727156356722,3185.61472637636,0.0,1.0
2023-07-03,24.29,24.5,24.29,24.5,1230,20.205990218164,20.3806817762461,20.205990218164,20.3806817762461,1478.6060805445,0.0,1.0
2023-07-05,24.29,24.29,24.29,24.29,71,20.205990218164,20.205990218164,20.205990218164,20.205990218164,85.3504322915931,0.0,1.0
2023-07-06,24.29,24.29,24.29,24.29,0,20.205990218164,20.205990218164,20.205990218164,20.205990218164,0,0.0,1.0
2023-07-07,24.315,24.315,24.25,24.3,7640,20.2267868322214,20.2267868322214,20.1727156356722,20.214308863787,9184.18736208129,0.0,1.0
2023-07-10,24.315,24.35,24.315,24.35,5118,20.2267868322214,20.2559020919018,20.2267868322214,20.2559020919018,6152.44383758273,0.0,1.0
2023-07-11,24.315,24.315,24.315,24.315,99,20.2267868322214,20.2267868322214,20.2267868322214,20.2267868322214,119.009757702362,0.0,1.0
2023-07-12,24.315,24.315,24.315,24.315,4,20.2267868322214,20.2267868322214,20.2267868322214,20.2267868322214,4.8084750586813,0.0,1.0
2023-07-13,24.35,24.6783,24.25,24.25,1567,20.2559020919018,20.5290032277035,20.1727156356722,20.1727156356722,1883.7201042384,0.0,1.0
2023-07-14,24.565,24.8305,24.12,24.26,6707,20.4347529727954,20.6556130140849,20.0645732425737,20.1810342812951,8062.61055464385,0.0,1.0
2023-07-17,24.565,24.565,24.565,24.565,0,20.4347529727954,20.4347529727954,20.4347529727954,20.4347529727954,0,0.0,1.0
2023-07-18,24.4301,24.6,24.43,24.57,6304,20.3225344433417,20.4638682324757,20.3224512568854,20.4389122956068,7578.15669248171,0.0,1.0
2023-07-19,24.43,24.5,24.43,24.5,3528,20.3224512568854,20.3806817762461,20.3224512568854,20.3806817762461,4241.07500175691,0.0,1.0
2023-07-20,24.5,24.5,24.5,24.5,3502,20.3806817762461,20.3806817762461,20.3806817762461,20.3806817762461,4209.81991387548,0.0,1.0
2023-07-21,24.6,24.66,24.6,24.66,601,20.4638682324757,20.5137801062134,20.4638682324757,20.5137801062134,722.473377566865,0.0,1.0
2023-07-24,24.6,24.6,24.6,24.6,77,20.4638682324757,20.4638682324757,20.4638682324757,20.4638682324757,92.5631448796151,0.0,1.0
2023-07-25,24.7933,24.7933,24.7933,24.7933,201,20.6246676523675,20.6246676523675,20.6246676523675,20.6246676523675,241.625871698735,0.0,1.0
2023-07-26,24.7933,24.7933,24.7933,24.7933,0,20.6246676523675,20.6246676523675,20.6246676523675,20.6246676523675,0,0.0,1.0
2023-07-27,24.62,24.625,24.62,24.625,563,20.4805055237216,20.4846648465331,20.4805055237216,20.4846648465331,676.792864509394,0.0,1.0
2023-07-28,24.585,24.8705,24.32,24.32,2689,20.8413683708455,21.0833944302263,20.616720715028,20.616720715028,3172.01173280342,0.4688,1.0
2023-07-31,24.5799,24.5799,24.5799,24.5799,261,20.8370449631298,20.8370449631298,20.8370449631298,20.8370449631298,307.882135463626,0.0,1.0
2023-08-01,24.5,24.5699,24.3,24.5,1604,20.7693115755833,20.8285676930989,20.5997661749663,20.7693115755833,1892.1185643052,0.0,1.0
2023-08-02,24.26,24.5,24.26,24.3,5729,20.5658570948429,20.7693115755833,20.5658570948429,20.5997661749663,6758.0718546786,0.0,1.0
2023-08-03,24.41,24.41,24.4,24.4,1102,20.6930161453056,20.6930161453056,20.6845388752748,20.6845388752748,1299.94679417976,0.0,1.0
2023-08-04,24.4151,24.4251,24.3267,24.3267,800,20.6973395530214,20.7058168230522,20.6224004859487,20.6224004859487,943.700032072417,0.0,1.0
2023-08-07,24.4151,24.4151,24.4151,24.4151,1,20.6973395530214,20.6973395530214,20.6973395530214,20.6973395530214,1.17962504009052,0.0,1.0
2023-08-08,24.4174,24.4174,24.4174,24.4174,355,20.6992893251285,20.6992893251285,20.6992893251285,20.6992893251285,418.766889232135,0.0,1.0
2023-08-09,24.25,24.4875,24.25,24.25,3914,20.557379824812,20.7587149880447,20.557379824812,20.557379824812,4617.05240691431,0.0,1.0
2023-08-10,24.25,24.5699,24.25,24.25,2831,20.557379824812,20.8285676930989,20.557379824812,20.557379824812,3339.51848849628,0.0,1.0
2023-08-11,24.4,24.4,24.4,24.4,100,20.6845388752748,20.6845388752748,20.6845388752748,20.6845388752748,117.962504009052,0.0,1.0
2023-08-14,24.55,24.5699,24.55,24.5666,1463,20.8116979257375,20.8285676930989,20.8116979257375,20.8257701939888,1725.79143365244,0.0,1.0
2023-08-15,24.26,24.35,24.25,24.35,4064,20.5658570948429,20.6421525251205,20.557379824812,20.6421525251205,4793.99616292788,0.0,1.0
2023-08-16,24.33,24.33,24.2,24.23,7113,20.6251979850588,20.6251979850588,20.5149934746578,20.5404252847503,8390.6729101639,0.0,1.0
2023-08-17,24.25,24.25,24.25,24.25,433,20.557379824812,20.557379824812,20.557379824812,20.557379824812,510.777642359197,0.0,1.0
2023-08-18,24.25,24.25,24.2082,24.25,300,20.557379824812,20.557379824812,20.5219448360831,20.557379824812,353.887512027157,0.0,1.0
2023-08-21,24.23,24.23,24.23,24.23,623,20.5404252847503,20.5404252847503,20.5404252847503,20.5404252847503,734.906399976397,0.0,1.0
2023-08-22,24.1,24.2999,24.1,24.2999,1211,20.4302207743493,20.599681402266,20.4302207743493,20.599681402266,1428.52592354962,0.0,1.0
2023-08-23,24.1,24.1,24.1,24.1,726,20.4302207743493,20.4302207743493,20.4302207743493,20.4302207743493,856.407779105719,0.0,1.0
2023-08-24,24.27,24.27,24.27,24.27,215,20.5743343648737,20.5743343648737,20.5743343648737,20.5743343648737,253.619383619463,0.0,1.0
2023-08-25,24.2896,24.2896,24.2896,24.2896,1011,20.5909498141342,20.5909498141342,20.5909498141342,20.5909498141342,1192.60091553152,0.0,1.0
2023-08-28,24.0,24.24,24.0,24.1434,1490,20.3454480740408,20.5489025547812,20.3454480740408,20.4670121262832,1757.64130973488,0.0,1.0
2023-08-29,24.2899,24.2899,24.2,24.2,750,20.5912041322351,20.5912041322351,20.5149934746578,20.5149934746578,884.718780067893,0.0,1.0
2023-08-30,24.28,24.2881,24.0,24.04,2400,20.5828116349046,20.5896782236296,20.3454480740408,20.3793571541642,2831.10009621725,0.0,1.0
2023-08-31,24.28,24.28,24.28,24.28,0,20.5828116349046,20.5828116349046,20.5828116349046,20.5828116349046,0,0.0,1.0
2023-09-01,24.15,24.15,24.15,24.15,100,20.4726071245035,20.4726071245035,20.4726071245035,20.4726071245035,117.962504009052,0.0,1.0
2023-09-05,24.15,24.15,24.15,24.15,467,20.4726071245035,20.4726071245035,20.4726071245035,20.4726071245035,550.884893722275,0.0,1.0
2023-09-06,24.0101,24.0101,24.0,24.0,1348,20.3540101167719,20.3540101167719,20.3454480740408,20.3454480740408,1590.13455404203,0.0,1.0
2023-09-07,24.14,24.2,24.0,24.0,4248,20.4641298544727,20.5149934746578,20.3454480740408,20.3454480740408,5011.04717030454,0.0,1.0
2023-09-08,24.2755,24.2755,24.01,24.02,1138,20.5789968633907,20.5789968633907,20.3539253440716,20.3624026141025,1342.41329562302,0.0,1.0
2023-09-11,24.23,24.23,23.945,24.02,4296,20.5404252847503,20.5404252847503,20.2988230888711,20.3624026141025,5067.66917222889,0.0,1.0
2023-09-12,24.01,24.1021,23.94,23.94,3253,20.3539253440716,20.4320010010558,20.2945844538557,20.2945844538557,3837.32025541448,0.0,1.0
2023-09-13,23.88,24.07,23.87,24.07,947,20.2437208336706,20.4047889642567,20.2352435636397,20.4047889642567,1117.10491296572,0.0,1.0
2023-09-14,24.0,24.07,23.9034,24.035,5917,20.3454480740408,20.4047889642567,20.2635576455428,20.3751185191488,6979.84136221562,0.0,1.0
2023-09-15,24.2899,24.2899,24.0,24.0,325,20.5912041322351,20.5912041322351,20.3454480740408,20.3454480740408,383.37813802942,0.0,1.0
2023-09-18,24.08,24.2111,24.0,24.0,1200,20.4132662342876,20.524403244392,20.3454480740408,20.3454480740408,1415.55004810863,0.0,1.0
2023-09-19,24.08,24.08,24.08,24.08,50,20.4132662342876,20.4132662342876,20.4132662342876,20.4132662342876,58.9812520045261,0.0,1.0
2023-09-20,24.08,24.08,24.08,24.08,232,20.4132662342876,20.4132662342876,20.4132662342876,20.4132662342876,273.673009301001,0.0,1.0
2023-09-21,23.85,24.095,23.85,24.07,6054,20.218289023578,20.4259821393339,20.218289023578,20.4047889642567,7141.44999270803,0.0,1.0
2023-09-22,23.9,23.9,23.9,23.9,5001,20.2606753737323,20.2606753737323,20.2606753737323,20.2606753737323,5899.3048254927,0.0,1.0
2023-09-25,23.9,23.9,23.9,23.9,51,20.2606753737323,20.2606753737323,20.2606753737323,20.2606753737323,60.1608770446166,0.0,1.0
2023-09-26,23.7,24.108,23.7,23.735,1409,20.0911299731153,20.437002590374,20.0911299731153,20.1208004182232,1662.09168148754,0.0,1.0
2023-09-27,23.7,23.7,23.7,23.7,155,20.0911299731153,20.0911299731153,20.0911299731153,20.0911299731153,182.841881214031,0.0,1.0
2023-09-28,23.7,23.895,23.7,23.895,407,20.0911299731153,20.2564367387168,20.0911299731153,20.2564367387168,480.107391316842,0.0,1.0
2023-09-29,24.2899,24.29,24.0992,24.2899,1013,20.5912041322351,20.5912889049354,20.4295425927468,20.5912041322351,1194.9601656117,0.0,1.0
2023-10-02,23.7928,23.7928,23.6,23.78,2123,20.1697990390016,20.1697990390016,20.0063572728068,20.1589481333621,2504.34396011217,0.0,1.0
2023-10-03,23.75,23.87,23.3699,23.3699,2106,20.1335163232695,20.2352435636397,19.8112952893969,19.8112952893969,2484.29033443064,0.0,1.0
2023-10-04,23.75,23.75,23.75,23.75,11,20.1335163232695,20.1335163232695,20.1335163232695,20.1335163232695,12.9758754409958,0.0,1.0
2023-10-05,23.2603,23.39,23.2603,23.39,1050,19.7183844098588,19.8283346021589,19.7183844098588,19.8283346021589,1238.60629209505,0.0,1.0
2023-10-06,23.59,23.775,23.59,23.775,1314,19.9978800027759,20.1547094983466,19.9978800027759,20.1547094983466,1550.02730267895,0.0,1.0
2023-10-09,23.59,23.59,23.59,23.59,75,19.9978800027759,19.9978800027759,19.9978800027759,19.9978800027759,88.4718780067893,0.0,1.0
2023-10-10,23.82,23.8204,23.7625,23.7625,1398,20.1928572134855,20.1931963042867,20.1441129108081,20.1441129108081,1649.11580604655,0.0,1.0
2023-10-11,23.75,23.75,23.75,23.75,1269,20.1335163232695,20.1335163232695,20.1335163232695,20.1335163232695,1496.94417587487,0.0,1.0
2023-10-12,23.75,23.75,23.75,23.75,144,20.1335163232695,20.1335163232695,20.1335163232695,20.1335163232695,169.866005773035,0.0,1.0
2023-10-13,23.8,24.1522,23.8,24.1522,710,20.1759026734238,20.4744721239103,20.1759026734238,20.4744721239103,837.53377846427,0.0,1.0
2023-10-16,23.78,23.8,23.76,23.8,1506,20.1589481333621,20.1759026734238,20.1419935933004,20.1759026734238,1776.51531037632,0.0,1.0
2023-10-17,23.76,23.79,23.75,23.75,1100,20.1419935933004,20.1674254033929,20.1335163232695,20.1335163232695,1297.58754409957,0.0,1.0
2023-10-18,23.51,24.008,23.5,23.65,3410,19.9300618425291,20.3522298900655,19.9215845724983,20.048743622961,4022.52138670868,0.0,1.0
2023-10-19,23.23,23.51,23.23,23.51,1562,19.6926982816653,19.9300618425291,19.6926982816653,19.9300618425291,1842.5743126214,0.0,1.0
2023-10-20,23.6,23.6079,23.6,23.6079,456,20.0063572728068,20.0130543161311,20.0063572728068,20.0130543161311,537.909018281277,0.0,1.0
2023-10-23,23.87,23.88,23.87,23.87,872,20.2352435636397,20.2437208336706,20.2352435636397,20.2352435636397,1028.63303495894,0.0,1.0
2023-10-24,23.445,23.445,22.79,22.79,1017,19.8749595873286,19.8749595873286,19.3196984003079,19.3196984003079,1199.67866577206,0.0,1.0
2023-10-25,23.1981,24.06,23.1981,24.06,1761,19.6656557902669,20.3963116942259,19.6656557902669,20.3963116942259,2077.31969559941,0.0,1.0
2023-10-26,23.965,23.965,23.965,23.965,209,20.3157776289328,20.3157776289328,20.3157776289328,20.3157776289328,246.541633378919,0.0,1.0
2023-10-27,23.5,24.1801,23.0,24.18,2480,19.9215845724983,20.4981237072964,19.4977210709557,20.4980389345961,2925.47009942449,0.0,1.0
2023-10-30,24.2799,24.2799,24.2799,24.2799,127,20.9801412812505,20.9801412812505,20.9801412812505,20.9801412812505,146.974572700123,0.4688,1.0
2023-10-31,23.5,23.5,23.5,23.5,635,20.3062335557143,20.3062335557143,20.3062335557143,20.3062335557143,734.872863500613,0.0,1.0
2023-11-01,23.5,23.5,23.5,23.5,1,20.3062335557143,20.3062335557143,20.3062335557143,20.3062335557143,1.15728010000097,0.0,1.0
2023-11-02,23.5,23.5,23.5,23.5,2,20.3062335557143,20.3062335557143,20.3062335557143,20.3062335557143,2.31456020000193,0.0,1.0
2023-11-03,23.53,23.53,23.53,23.53,275,20.332156407062,20.332156407062,20.332156407062,20.332156407062,318.252027500266,0.0,1.0
2023-11-06,23.53,23.53,23.53,23.53,96,20.332156407062,20.332156407062,20.332156407062,20.332156407062,111.098889600093,0.0,1.0
2023-11-07,23.5476,23.5476,23.5099,23.5099,690,20.3473644798527,20.3473644798527,20.314788096659,20.314788096659,798.523269000665,0.0,1.0
2023-11-08,23.6,23.6,23.6,23.6,5214,20.3926430602067,20.3926430602067,20.3926430602067,20.3926430602067,6034.05844140503,0.0,1.0
2023-11-09,23.6,23.6,23.6,23.6,151,20.3926430602067,20.3926430602067,20.3926430602067,20.3926430602067,174.749295100146,0.0,1.0
2023-11-10,23.2013,23.75,23.0,23.75,1926,20.0481283657955,20.5222573169453,19.8741860332523,20.5222573169453,2228.92147260186,0.0,1.0
2023-11-13,23.35,23.35,23.0,23.2,1580,20.1766192989757,20.1766192989757,19.8741860332523,20.0470050422371,1828.50255800152,0.0,1.0
2023-11-14,24.1365,24.1365,24.1365,24.1365,193,20.8562300518084,20.8562300518084,20.8562300518084,20.8562300518084,223.355059300187,0.0,1.0
2023-11-15,23.505,24.2,23.505,24.2,2314,20.3105540309389,20.9111000871611,20.3105540309389,20.9111000871611,2677.94615140224,0.0,1.0
2023-11-16,23.8,24.2,23.08,23.08,800,20.5654620691915,20.9111000871611,19.9433136368462,19.9433136368462,925.824080000772,0.0,1.0
2023-11-17,24.0,24.2425,24.0,24.2425,467,20.7382810781763,20.9478241265704,20.7382810781763,20.9478241265704,540.449806700451,0.0,1.0
2023-11-20,24.0,24.0,24.0,24.0,102,20.7382810781763,20.7382810781763,20.7382810781763,20.7382810781763,118.042570200098,0.0,1.0
2023-11-21,23.6,23.625,23.5,23.625,7010,20.3926430602067,20.4142454363298,20.3062335557143,20.4142454363298,8112.53350100677,0.0,1.0
2023-11-22,23.6,23.6,23.6,23.6,4,20.3926430602067,20.3926430602067,20.3926430602067,20.3926430602067,4.62912040000386,0.0,1.0
2023-11-24,23.6,23.6,23.6,23.6,54,20.3926430602067,20.3926430602067,20.3926430602067,20.3926430602067,62.4931254000521,0.0,1.0
2023-11-27,23.7499,23.75,23.675,23.675,1169,20.5221709074408,20.5222573169453,20.457450188576,20.457450188576,1352.86043690113,0.0,1.0
2023-11-28,23.875,23.875,23.76,23.7601,951,20.6302691975608,20.6302691975608,20.5308982673945,20.530984676899,1100.57337510092,0.0,1.0
2023-11-29,23.81,23.81,23.81,23.81,615,20.5741030196407,20.5741030196407,20.5741030196407,20.5741030196407,711.727261500595,0.0,1.0
2023-11-30,23.99,24.245,23.99,24.0,3227,20.7296401277271,20.9499843641827,20.7296401277271,20.7382810781763,3734.54288270311,0.0,1.0
2023-12-01,24.005,24.11,23.5,23.5,8473,20.7426015534009,20.8333315331179,20.3062335557143,20.3062335557143,9805.63428730819,0.0,1.0
2023-12-04,24.21,24.24,24.0963,24.24,1504,20.9197410376104,20.9456638889581,20.8214934310025,20.9456638889581,1740.54927040145,0.0,1.0
2023-12-05,24.237,24.237,24.237,24.237,666,20.9430716038233,20.9430716038233,20.9430716038233,20.9430716038233,770.748546600643,0.0,1.0
2023-12-06,23.95,24.27,23.91,24.25,5305,20.6950763259301,20.9715867403058,20.6605125241331,20.9543048394073,6139.37093050512,0.0,1.0
2023-12-07,24.2099,24.25,24.0747,24.25,1352,20.9196546281059,20.9543048394073,20.8028289780321,20.9543048394073,1564.6426952013,0.0,1.0
2023-12-08,24.11,24.11,24.0,24.0,575,20.8333315331179,20.8333315331179,20.7382810781763,20.7382810781763,665.436057500556,0.0,1.0
2023-12-11,23.75,24.2099,23.75,24.2099,2329,20.5222573169453,20.9196546281059,20.5222573169453,20.9196546281059,2695.30535290225,0.0,1.0
2023-12-12,23.8691,23.9275,23.8691,23.9275,807,20.6251710367958,20.6756341874193,20.6251710367958,20.6756341874193,933.925040700777,0.0,1.0
2023-12-13,24.13,24.13,23.68,23.68,731,20.8506134340164,20.8506134340164,20.4617706638006,20.4617706638006,845.971753100707,0.0,1.0
2023-12-14,24.11,24.11,24.05,24.11,1608,20.8333315331179,20.8333315331179,20.7814858304225,20.8333315331179,1860.90640080156,0.0,1.0
2023-12-15,23.87,24.11,23.87,24.11,350,20.6259487223362,20.8333315331179,20.6259487223362,20.8333315331179,405.048035000338,0.0,1.0
2023-12-18,24.01,24.0101,24.0098,24.01,902,20.7469220286255,20.74700843813,20.7467492096166,20.7469220286255,1043.86665020087,0.0,1.0
2023-12-19,24.08,24.11,23.97,23.97,3611,20.8074086817702,20.8333315331179,20.7123582268286,20.7123582268286,4178.93844110349,0.0,1.0
2023-12-20,24.0001,24.0001,24.0,24.0,1002,20.7383674876808,20.7383674876808,20.7382810781763,20.7382810781763,1159.59466020097,0.0,1.0
2023-12-21,24.24,24.24,24.24,24.24,1365,20.9456638889581,20.9456638889581,20.9456638889581,20.9456638889581,1579.68733650132,0.0,1.0
2023-12-22,24.25,24.26,24.2,24.2,1767,20.9543048394073,20.9629457898566,20.9111000871611,20.9111000871611,2044.91393670171,0.0,1.0
2023-12-26,24.25,24.25,24.2387,24.2387,1250,20.9543048394073,20.9543048394073,20.9445405653997,20.9445405653997,1446.60012500121,0.0,1.0
2023-12-27,24.58,24.58,24.1,24.24,5629,21.2394562042322,21.2394562042322,20.8246905826687,20.9456638889581,6514.32968290544,0.0,1.0
2023-12-28,24.75,24.92,24.5799,24.58,2534,21.3863523618693,21.5332485195064,21.2393697947277,21.2394562042322,2932.54777340245,0.0,1.0
2023-12-29,24.73,24.74,24.38,24.38,1280,21.3690704609708,21.3777114114201,21.0666371952474,21.0666371952474,1481.31852800124,0.0,1.0
2024-01-02,25.0,25.0,24.862,24.862,933,21.6023761231003,21.6023761231003,21.4831310069008,21.4831310069008,1079.7423333009,0.0,1.0
2024-01-03,25.19,25.19,25.0,25.0,2970,21.7665541816359,21.7665541816359,21.6023761231003,21.6023761231003,3437.12189700286,0.0,1.0
2024-01-04,25.09,25.09,25.0,25.0,458,21.6801446771435,21.6801446771435,21.6023761231003,21.6023761231003,530.034285800442,0.0,1.0
2024-01-05,25.09,25.09,25.09,25.09,99,21.6801446771435,21.6801446771435,21.6801446771435,21.6801446771435,114.570729900095,0.0,1.0
2024-01-08,25.01,25.01,25.01,25.01,1001,21.6110170735496,21.6110170735496,21.6110170735496,21.6110170735496,1158.43738010096,0.0,1.0
2024-01-09,24.6382,24.65,24.6382,24.65,743,21.2897465358468,21.2999428573769,21.2897465358468,21.2999428573769,859.859114300718,0.0,1.0
2024-01-10,24.6382,24.6382,24.6382,24.6382,51,21.2897465358468,21.2897465358468,21.2897465358468,21.2897465358468,59.0212851000493,0.0,1.0
2024-01-11,24.6382,24.6382,24.6382,24.6382,2,21.2897465358468,21.2897465358468,21.2897465358468,21.2897465358468,2.31456020000193,0.0,1.0
2024-01-12,25.2098,25.2098,24.73,24.7494,364,21.7836632635254,21.7836632635254,21.3690704609708,21.3858339048424,421.249956400351,0.0,1.0
2024-01-16,24.72,25.2099,24.72,25.2099,600,21.3604295105216,21.7837496730299,21.3604295105216,21.7837496730299,694.368060000579,0.0,1.0
2024-01-17,25.0,25.196,24.72,24.95,1213,21.6023761231003,21.7717387519054,21.3604295105216,21.5591713708541,1403.78076130117,0.0,1.0
2024-01-18,25.0,25.0,25.0,25.0,250,21.6023761231003,21.6023761231003,21.6023761231003,21.6023761231003,289.320025000242,0.0,1.0
2024-01-19,25.2,25.2,25.2,25.2,615,21.7751951320851,21.7751951320851,21.7751951320851,21.7751951320851,711.727261500594,0.0,1.0
2024-01-22,26.0,26.0,25.2,25.2,1042,22.4664711680243,22.4664711680243,21.7751951320851,21.7751951320851,1205.88586420101,0.0,1.0
2024-01-23,25.5001,25.74,25.5,25.5025,2585,22.0345100550668,22.2418064563441,22.0344236455623,22.0365838831746,2991.5690585025,0.0,1.0
2024-01-24,25.5,25.5,25.5,25.5,1761,22.0344236455623,22.0344236455623,22.0344236455623,22.0344236455623,2037.9702561017,0.0,1.0
2024-01-25,25.8533,25.9799,25.5,25.5,4501,22.339708424934,22.4491028576214,22.0344236455623,22.0344236455623,5208.91773010434,0.0,1.0
2024-01-26,25.8875,25.95,25.81,25.81,1683,22.3692604754704,22.4232664157781,22.3022931094888,22.3022931094888,1947.70240830162,0.0,1.0
2024-01-29,26.43,26.43,25.93,25.98,3278,22.8380320373417,22.8380320373417,22.4059845148797,22.4491892671259,3793.56416780316,0.0,1.0
2024-01-30,25.19,25.64,25.05,25.1,1726,22.1716419386963,22.5677212905189,22.0484172514625,22.0924260683317,1960.97069040781,0.4688,1.0
2024-01-31,25.95,25.9999,25.19,25.19,2375,22.8405759551079,22.8844967543433,22.1716419386963,22.1716419386963,2698.32293726451,0.0,1.0
2024-02-01,25.562,25.562,25.3308,25.5,527,22.499067536203,22.499067536203,22.2955707669999,22.4444966032852,598.743658079326,0.0,1.0
2024-02-02,25.3517,25.405,25.3517,25.405,352,22.3139664524512,22.3608798512338,22.3139664524512,22.3608798512338,399.919862701941,0.0,1.0
2024-02-05,25.2501,25.57,25.25,25.57,803,22.224540536573,22.5061089469021,22.2244525189393,22.5061089469021,912.317186788803,0.0,1.0
2024-02-06,25.3,25.3,25.25,25.25,2669,22.2684613358085,22.2684613358085,22.2244525189393,22.2244525189393,3032.34691349852,0.0,1.0
2024-02-07,25.2,25.4113,25.2,25.4113,307,22.1804437020701,22.3664249621593,22.1804437020701,22.3664249621593,348.793743890613,0.0,1.0
2024-02-08,25.2,25.2,25.2,25.2,0,22.1804437020701,22.1804437020701,22.1804437020701,22.1804437020701,0,0.0,1.0
2024-02-09,25.25,25.35,25.25,25.35,1200,22.2244525189393,22.3124701526777,22.2244525189393,22.3124701526777,1363.36316830207,0.0,1.0
2024-02-12,25.4192,25.4499,25.4192,25.4499,608,22.3733783552246,22.4003997687823,22.3733783552246,22.4003997687823,690.770671939716,0.0,1.0
2024-02-13,25.2267,25.2267,25.2267,25.2267,122,22.2039444102782,22.2039444102782,22.2039444102782,22.2039444102782,138.608588777377,0.0,1.0
2024-02-14,25.3573,25.3579,25.2747,25.2747,2930,22.3188954399406,22.319423545743,22.2461928744727,22.2461928744727,3328.87840260422,0.0,1.0
2024-02-15,25.3573,25.3573,25.3573,25.3573,6,22.3188954399406,22.3188954399406,22.3188954399406,22.3188954399406,6.81681584151034,0.0,1.0
2024-02-16,25.36,25.45,25.36,25.36,2810,22.3212719160515,22.400487786416,22.3212719160515,22.3212719160515,3192.54208577402,0.0,1.0
2024-02-20,25.3601,25.4447,25.36,25.44,2610,22.3213599336852,22.3958228518279,22.3212719160515,22.3916860230422,2965.31489105701,0.0,1.0
2024-02-21,25.3,25.407,25.3,25.407,856,22.2684613358085,22.3626402039085,22.2684613358085,22.3626402039085,972.532393388809,0.0,1.0
2024-02-22,25.45,25.45,25.45,25.45,200,22.400487786416,22.400487786416,22.400487786416,22.400487786416,227.227194717012,0.0,1.0
2024-02-23,25.3654,25.3654,25.3,25.3,2641,22.3260248682734,22.3260248682734,22.2684613358085,22.2684613358085,3000.53510623814,0.0,1.0
2024-02-26,25.408,25.408,25.4,25.4014,1498,22.3635203802459,22.3635203802459,22.3564789695468,22.3577112164192,1701.93168843042,0.0,1.0
2024-02-27,24.88,25.3883,24.88,25.35,2203,21.8987872741073,22.3461809063995,21.8987872741073,22.3124701526777,2502.90754980789,0.0,1.0
2024-02-28,25.15,25.15,25.15,25.15,110,22.1364348852009,22.1364348852009,22.1364348852009,22.1364348852009,124.974957094357,0.0,1.0
2024-02-29,25.15,25.15,25.1315,25.1315,1171,22.1364348852009,22.1364348852009,22.1201516229593,22.1201516229593,1330.4152250681,0.0,1.0
2024-03-01,25.15,25.15,25.15,25.15,269,22.1364348852009,22.1364348852009,22.1364348852009,22.1364348852009,305.620576894381,0.0,1.0
2024-03-04,25.15,25.15,25.15,25.15,0,22.1364348852009,22.1364348852009,22.1364348852009,22.1364348852009,0,0.0,1.0
2024-03-05,25.01,25.01,25.01,25.01,308,22.0132101979672,22.0132101979672,22.0132101979672,22.0132101979672,349.929879864198,0.0,1.0
2024-03-06,25.1944,25.1944,25.1944,25.1944,255,22.1755147145807,22.1755147145807,22.1755147145807,22.1755147145807,289.714673264191,0.0,1.0
2024-03-07,25.1944,25.1944,25.1944,25.1944,1,22.1755147145807,22.1755147145807,22.1755147145807,22.1755147145807,1.13613597358506,0.0,1.0
2024-03-08,25.1787,25.25,25.175,25.175,1431,22.1616959460838,22.2244525189393,22.1584392936355,22.1584392936355,1625.81057820022,0.0,1.0
2024-03-11,25.17,25.17,25.17,25.17,1310,22.1540384119486,22.1540384119486,22.1540384119486,22.1540384119486,1488.33812539643,0.0,1.0
2024-03-12,25.17,25.17,25.17,25.17,1,22.1540384119486,22.1540384119486,22.1540384119486,22.1540384119486,1.13613597358506,0.0,1.0
2024-03-13,25.17,25.17,25.17,25.17,0,22.1540384119486,22.1540384119486,22.1540384119486,22.1540384119486,0,0.0,1.0
2024-03-14,25.21,25.45,25.21,25.43,720,22.1892454654439,22.400487786416,22.1892454654439,22.3828842596684,818.017900981244,0.0,1.0
2024-03-15,25.21,25.21,25.21,25.21,0,22.1892454654439,22.1892454654439,22.1892454654439,22.1892454654439,0,0.0,1.0
2024-03-18,25.21,25.9899,25.21,25.9899,1703,22.1892454654439,22.8756949909695,22.1892454654439,22.8756949909695,1934.83956301536,0.0,1.0
2024-03-19,25.21,25.21,25.21,25.21,5,22.1892454654439,22.1892454654439,22.1892454654439,22.1892454654439,5.6806798679253,0.0,1.0
2024-03-20,25.3636,25.3636,25.3636,25.3636,500,22.3244405508661,22.3244405508661,22.3244405508661,22.3244405508661,568.067986792529,0.0,1.0
2024-03-21,25.3636,25.3636,25.3636,25.3636,70,22.3244405508661,22.3244405508661,22.3244405508661,22.3244405508661,79.529518150954,0.0,1.0
2024-03-22,25.2334,25.3,25.2,25.3,1979,22.2098415917387,22.2684613358085,22.1804437020701,22.2684613358085,2248.41309172483,0.0,1.0
2024-03-25,25.2334,25.2334,25.2334,25.2334,0,22.2098415917387,22.2098415917387,22.2098415917387,22.2098415917387,0,0.0,1.0
2024-03-26,25.2334,25.2334,25.2334,25.2334,150,22.2098415917387,22.2098415917387,22.2098415917387,22.2098415917387,170.420396037759,0.0,1.0
2024-03-27,25.27,25.3,25.0,25.29,2214,22.242056045687,22.2684613358085,22.0044084345934,22.2596595724346,2515.40504551732,0.0,1.0
2024-03-28,25.27,25.27,25.27,25.27,0,22.242056045687,22.242056045687,22.242056045687,22.242056045687,0,0.0,1.0
2024-04-01,25.27,25.27,25.27,25.27,92,22.242056045687,22.242056045687,22.242056045687,22.242056045687,104.524509569825,0.0,1.0
2024-04-02,25.2,25.2,25.0584,25.0584,704,22.1804437020701,22.1804437020701,22.0558107326966,22.0558107326966,799.839725403882,0.0,1.0
2024-04-03,25.25,25.25,25.25,25.25,292,22.2244525189393,22.2244525189393,22.2244525189393,22.2244525189393,331.751704286837,0.0,1.0
2024-04-04,25.1569,25.2152,25.1569,25.2152,259,22.1425081019289,22.1938223823983,22.1425081019289,22.1938223823983,294.25921715853,0.0,1.0
2024-04-05,25.1569,25.1569,25.1569,25.1569,0,22.1425081019289,22.1425081019289,22.1425081019289,22.1425081019289,0,0.0,1.0
2024-04-08,25.9,25.9,25.25,25.25,4220,22.7965671382387,22.7965671382387,22.2244525189393,22.2244525189393,4794.49380852895,0.0,1.0
2024-04-09,25.5319,25.5319,25.5319,25.5319,193,22.4725742284478,22.4725742284478,22.4725742284478,22.4725742284478,219.274242901916,0.0,1.0
2024-04-10,25.5319,25.5319,25.5319,25.5319,1,22.4725742284478,22.4725742284478,22.4725742284478,22.4725742284478,1.13613597358506,0.0,1.0
2024-04-11,25.21,25.575,25.15,25.575,1525,22.1892454654439,22.510509828589,22.1364348852009,22.510509828589,1732.60735971722,0.0,1.0
2024-04-12,25.16,25.2,25.16,25.2,403,22.1452366485747,22.1804437020701,22.1452366485747,22.1804437020701,457.86279735478,0.0,1.0
2024-04-15,25.21,25.21,25.21,25.21,153,22.1892454654439,22.1892454654439,22.1892454654439,22.1892454654439,173.828803958514,0.0,1.0
2024-04-16,25.21,25.21,25.21,25.21,1,22.1892454654439,22.1892454654439,22.1892454654439,22.1892454654439,1.13613597358506,0.0,1.0
2024-04-17,25.2,25.21,25.2,25.21,1289,22.1804437020701,22.1892454654439,22.1804437020701,22.1892454654439,1464.47926995114,0.0,1.0
2024-04-18,25.2,25.2,25.2,25.2,0,22.1804437020701,22.1804437020701,22.1804437020701,22.1804437020701,0,0.0,1.0
2024-04-19,25.5,25.5,25.5,25.5,150,22.4444966032852,22.4444966032852,22.4444966032852,22.4444966032852,170.420396037759,0.0,1.0
2024-04-22,25.5,25.5,25.5,25.5,0,22.4444966032852,22.4444966032852,22.4444966032852,22.4444966032852,0,0.0,1.0
2024-04-23,25.9,25.9,25.6,25.6,307,22.7965671382387,22.7965671382387,22.5325142370236,22.5325142370236,348.793743890613,0.0,1.0
2024-04-24,25.9,25.9,25.9,25.9,2,22.7965671382387,22.7965671382387,22.7965671382387,22.7965671382387,2.27227194717012,0.0,1.0
2024-04-25,25.6378,25.6378,25.6378,25.6378,262,22.5657849025767,22.5657849025767,22.5657849025767,22.5657849025767,297.667625079285,0.0,1.0
2024-04-26,25.454,25.69,25.21,25.55,1761,22.4040084917656,22.6117301073881,22.1892454654439,22.4885054201544,2000.73544948329,0.0,1.0
2024-04-29,25.0,25.0,24.97,24.97,1728,22.4170351015588,22.4170351015588,22.390134659437,22.390134659437,1927.10587302404,0.4688,1.0
2024-04-30,25.25,25.25,25.0,25.0,1648,22.6412054525744,22.6412054525744,22.4170351015588,22.4170351015588,1837.88800853218,0.0,1.0
2024-05-01,25.295,25.295,25.295,25.295,213,22.6815561157572,22.6815561157572,22.6815561157572,22.6815561157572,237.54256420956,0.0,1.0
2024-05-02,25.3,25.3,25.3,25.3,353,22.6860395227776,22.6860395227776,22.6860395227776,22.6860395227776,393.673827070303,0.0,1.0
2024-05-03,25.25,25.49,25.25,25.37,1829,22.6412054525744,22.8564089895494,22.6412054525744,22.7488072210619,2039.743426945,0.0,1.0
2024-05-06,25.26,25.51,25.25,25.26,4698,22.6501722666151,22.8743426176306,22.6412054525744,22.6501722666151,5239.31909228409,0.0,1.0
2024-05-07,25.52,25.52,25.52,25.52,100,22.8833094316713,22.8833094316713,22.8833094316713,22.8833094316713,111.522330614817,0.0,1.0
2024-05-08,25.52,25.52,25.52,25.52,2,22.8833094316713,22.8833094316713,22.8833094316713,22.8833094316713,2.23044661229633,0.0,1.0
2024-05-09,25.4841,25.49,25.4841,25.49,703,22.8511185692654,22.8564089895494,22.8511185692654,22.8564089895494,784.001984222164,0.0,1.0
2024-05-10,25.3,25.74,25.3,25.49,725,22.6860395227776,23.080579340565,22.6860395227776,22.8564089895494,808.53689695742,0.0,1.0
2024-05-13,25.3,25.3,25.3,25.3,205,22.6860395227776,22.6860395227776,22.6860395227776,22.6860395227776,228.620777760374,0.0,1.0
2024-05-14,25.2601,25.31,25.26,25.29,2790,22.6502619347555,22.6950063368182,22.6501722666151,22.6770727087369,3111.47302415339,0.0,1.0
2024-05-15,25.2601,25.2601,25.2601,25.2601,50,22.6502619347555,22.6502619347555,22.6502619347555,22.6502619347555,55.7611653074083,0.0,1.0
2024-05-16,25.5265,25.5265,25.5265,25.5265,221,22.8891378607977,22.8891378607977,22.8891378607977,22.8891378607977,246.464350658745,0.0,1.0
2024-05-17,25.4,25.4,25.4,25.4,101,22.7757076631838,22.7757076631838,22.7757076631838,22.7757076631838,112.637553920965,0.0,1.0
2024-05-20,25.4,25.4,25.4,25.4,0,22.7757076631838,22.7757076631838,22.7757076631838,22.7757076631838,0,0.0,1.0
2024-05-21,25.4,25.4,25.4,25.4,0,22.7757076631838,22.7757076631838,22.7757076631838,22.7757076631838,0,0.0,1.0
2024-05-22,25.4578,25.4578,25.4578,25.4578,562,22.8275358483386,22.8275358483386,22.8275358483386,22.8275358483386,626.75549805527,0.0,1.0
2024-05-23,25.3501,25.55,25.35,25.55,800,22.7309632611211,22.9102098737931,22.7308735929807,22.9102098737931,892.178644918534,0.0,1.0
2024-05-24,25.45,25.45,25.45,25.45,100,22.8205417333869,22.8205417333869,22.8205417333869,22.8205417333869,111.522330614817,0.0,1.0
2024-05-28,25.45,25.45,25.45,25.45,3,22.8205417333869,22.8205417333869,22.8205417333869,22.8205417333869,3.34566991844451,0.0,1.0
2024-05-29,25.48,25.48,25.25,25.45,3083,22.8474421755088,22.8474421755088,22.6412054525744,22.8205417333869,3438.2334528548,0.0,1.0
2024-05-30,25.48,25.48,25.48,25.48,2,22.8474421755088,22.8474421755088,22.8474421755088,22.8474421755088,2.23044661229633,0.0,1.0
2024-05-31,25.48,25.48,25.48,25.48,14,22.8474421755088,22.8474421755088,22.8474421755088,22.8474421755088,15.6131262860743,0.0,1.0
2024-06-03,25.51,25.53,25.4001,25.52,603,22.8743426176306,22.8922762457119,22.7757973313242,22.8833094316713,672.479653607347,0.0,1.0
2024-06-04,25.1501,25.79,25.15,25.55,3199,22.5516269803086,23.1254134107681,22.5515373121682,22.9102098737931,3567.59935636799,0.0,1.0
2024-06-05,25.22,25.22,25.15,25.15,260,22.6143050104526,22.6143050104526,22.5515373121682,22.5515373121682,289.958059598523,0.0,1.0
2024-06-06,25.4,25.4001,25.22,25.22,661,22.7757076631838,22.7757973313242,22.6143050104526,22.6143050104526,737.162605363939,0.0,1.0
2024-06-07,25.2,25.7499,24.97,25.7499,4217,22.5963713823713,23.0894564864652,22.390134659437,23.0894564864652,4702.89668202683,0.0,1.0
2024-06-10,25.1,25.21,24.79,25.21,1734,22.5067032419651,22.6053381964119,22.2287320067058,22.6053381964119,1933.79721286092,0.0,1.0
2024-06-11,24.9,25.1273,24.82,25.0683,3962,22.3273669611526,22.531182644296,22.2556324488276,22.4782784414563,4418.51473895904,0.0,1.0
2024-06-12,25.0,25.0,25.0,25.0,1075,22.4170351015588,22.4170351015588,22.4170351015588,22.4170351015588,1198.86505410928,0.0,1.0
2024-06-13,24.71,24.86,24.703,24.703,1420,22.1569974943808,22.2914997049901,22.1507207245523,22.1507207245523,1583.6170947304,0.0,1.0
2024-06-14,24.7501,24.7501,24.71,24.71,359,22.1929544186837,22.1929544186837,22.1569974943808,22.1569974943808,400.365166907192,0.0,1.0
2024-06-17,25.0934,25.1,25.0934,25.1,571,22.5007851446983,22.5067032419651,22.5007851446983,22.5067032419651,636.792507810603,0.0,1.0
2024-06-18,25.12,25.12,24.9325,24.97,3273,22.5246368700463,22.5246368700463,22.3565091067846,22.390134659437,3650.12588102296,0.0,1.0
2024-06-20,25.16,25.16,25.05,25.05,1102,22.5605041262088,22.5605041262088,22.461869171762,22.461869171762,1228.97608337528,0.0,1.0
2024-06-21,24.7,25.2499,24.7,25.2499,2058,22.1480306803401,22.641115784434,22.1480306803401,22.641115784434,2295.12956405293,0.0,1.0
2024-06-24,25.04,25.25,24.7,24.7,5719,22.4529023577213,22.6412054525744,22.1480306803401,22.1480306803401,6377.96208786139,0.0,1.0
2024-06-25,25.0,25.25,25.0,25.25,1442,22.4170351015588,22.6412054525744,22.4170351015588,22.6412054525744,1608.15200746566,0.0,1.0
2024-06-26,25.0,25.0,25.0,25.0,773,22.4170351015588,22.4170351015588,22.4170351015588,22.4170351015588,862.067615652536,0.0,1.0
2024-06-27,25.0,25.0,25.0,25.0,69,22.4170351015588,22.4170351015588,22.4170351015588,22.4170351015588,76.9504081242238,0.0,1.0
2024-06-28,25.0499,25.0499,25.0499,25.0499,560,22.4617795036216,22.4617795036216,22.4617795036216,22.4617795036216,624.525051442973,0.0,1.0
2024-07-01,25.0237,25.0237,25.0,25.0,1260,22.4382864508351,22.4382864508351,22.4170351015588,22.4170351015588,1405.18136574669,0.0,1.0
2024-07-02,25.05,25.05,25.02,25.02,795,22.461869171762,22.461869171762,22.4349687296401,22.4349687296401,886.602528387793,0.0,1.0
2024-07-03,25.05,25.05,25.05,25.05,1,22.461869171762,22.461869171762,22.461869171762,22.461869171762,1.11522330614817,0.0,1.0
2024-07-05,25.2297,25.2297,25.2297,25.2297,200,22.623002820072,22.623002820072,22.623002820072,22.623002820072,223.044661229633,0.0,1.0
2024-07-08,25.3202,25.3999,25.22,25.23,2642,22.7041524871396,22.7756179950434,22.6143050104526,22.6232718244932,2946.41997484346,0.0,1.0
2024-07-09,25.4381,25.4381,25.43,25.43,614,22.8098712246786,22.8098712246786,22.8026081053057,22.8026081053057,684.747109974974,0.0,1.0
2024-07-10,25.3211,25.3211,25.25,25.2501,4003,22.7049595004033,22.7049595004033,22.6412054525744,22.6412951207148,4464.23889451111,0.0,1.0
2024-07-11,25.32,25.32,25.32,25.32,111,22.7039731508588,22.7039731508588,22.7039731508588,22.7039731508588,123.789786982447,0.0,1.0
2024-07-12,25.32,25.32,25.32,25.32,0,22.7039731508588,22.7039731508588,22.7039731508588,22.7039731508588,0,0.0,1.0
2024-07-15,25.0,25.0,25.0,25.0,326,22.4170351015588,22.4170351015588,22.4170351015588,22.4170351015588,363.562797804304,0.0,1.0
2024-07-16,25.0,25.0,25.0,25.0,119,22.4170351015588,22.4170351015588,22.4170351015588,22.4170351015588,132.711573431632,0.0,1.0
2024-07-17,25.33,25.33,25.0,25.0,1664,22.7129399648994,22.7129399648994,22.4170351015588,22.4170351015588,1855.73158143055,0.0,1.0
2024-07-18,25.21,25.295,25.21,25.295,1294,22.6053381964119,22.6815561157572,22.6053381964119,22.6815561157572,1443.09895815573,0.0,1.0
2024-07-19,25.21,25.21,25.21,25.21,0,22.6053381964119,22.6053381964119,22.6053381964119,22.6053381964119,0,0.0,1.0
2024-07-22,25.41,25.44,25.41,25.44,1700,22.7846744772244,22.8115749193463,22.7846744772244,22.8115749193463,1895.87962045189,0.0,1.0
2024-07-23,25.4109,25.4109,25.4109,25.4109,227,22.7854814904881,22.7854814904881,22.7854814904881,22.7854814904881,253.155690495634,0.0,1.0
2024-07-24,25.21,25.31,25.21,25.31,372,22.6053381964119,22.6950063368182,22.6053381964119,22.6950063368182,414.863069887119,0.0,1.0
2024-07-25,25.17,25.17,25.17,25.17,214,22.5694709402494,22.5694709402494,22.5694709402494,22.5694709402494,238.657787515709,0.0,1.0
2024-07-26,25.665,25.665,25.25,25.25,5597,23.0133282352603,23.0133282352603,22.6412054525744,22.6412054525744,6241.9048445113,0.0,1.0
2024-07-29,25.57,25.65,25.57,25.65,1365,22.9281435018744,22.9998780141994,22.9281435018744,22.9998780141994,1522.27981289225,0.0,1.0
2024-07-30,25.3655,25.3655,25.0101,25.1,3903,23.1651363969681,23.1651363969681,22.8405660366171,22.9226675430762,4273.73035079377,0.4688,1.0
2024-07-31,25.4,25.4,25.36,25.39,1032,23.1966436491687,23.1966436491687,23.1601135016897,23.187511112299,1130.02555009459,0.0,1.0
2024-08-01,25.3496,25.35,25.34,25.35,615,23.1506156633452,23.15098096482,23.1418484279502,23.15098096482,673.416388864506,0.0,1.0
2024-08-02,25.3496,25.3496,25.3496,25.3496,99,23.1506156633452,23.1506156633452,23.1506156633452,23.1506156633452,108.403613817213,0.0,1.0
2024-08-05,25.0,25.03,24.92,24.92,1280,22.8313421743787,22.8587397849879,22.7582818794206,22.7582818794206,1401.58207763669,0.0,1.0
2024-08-06,25.15,25.16,25.15,25.16,472,22.9683302274249,22.9774627642947,22.9683302274249,22.9774627642947,516.833391128533,0.0,1.0
2024-08-07,25.15,25.15,25.15,25.15,10,22.9683302274249,22.9683302274249,22.9683302274249,22.9683302274249,10.9498599815367,0.0,1.0
2024-08-08,25.14,25.5,25.06,25.5,459,22.9591976905552,23.2879690178662,22.8861373955972,23.2879690178662,502.598573152534,0.0,1.0
2024-08-09,25.14,25.14,25.14,25.14,71,22.9591976905552,22.9591976905552,22.9591976905552,22.9591976905552,77.7440058689105,0.0,1.0
2024-08-12,25.1001,25.198,25.0642,25.198,5313,22.9227588684449,23.0121664043997,22.8899730610825,23.0121664043997,5817.66060819044,0.0,1.0
2024-08-13,25.0001,25.0999,25.0,25.0999,1580,22.8314334997474,22.9225762177075,22.8313421743787,22.9225762177075,1730.0778770828,0.0,1.0
2024-08-14,25.0001,25.0001,25.0001,25.0001,113,22.8314334997474,22.8314334997474,22.8314334997474,22.8314334997474,123.733417791364,0.0,1.0
2024-08-15,25.02,25.05,25.02,25.02,1000,22.8496072481182,22.8770048587274,22.8496072481182,22.8496072481182,1094.98599815367,0.0,1.0
2024-08-16,25.02,25.02,25.02,25.02,160,22.8496072481182,22.8496072481182,22.8496072481182,22.8496072481182,175.197759704587,0.0,1.0
2024-08-19,25.25,25.25,25.02,25.02,860,23.0596555961224,23.0596555961224,22.8496072481182,22.8496072481182,941.687958412158,0.0,1.0
2024-08-20,25.145,25.25,25.145,25.25,267,22.9637639589901,23.0596555961224,22.9637639589901,23.0596555961224,292.361261507029,0.0,1.0
2024-08-21,25.0,25.15,25.0,25.15,639,22.8313421743787,22.9683302274249,22.8313421743787,22.9683302274249,699.696052820194,0.0,1.0
2024-08-22,25.1001,25.1001,25.1001,25.1001,125,22.9227588684449,22.9227588684449,22.9227588684449,22.9227588684449,136.873249769209,0.0,1.0
2024-08-23,25.15,25.15,25.08,25.08,250,22.9683302274249,22.9683302274249,22.9044024693367,22.9044024693367,273.746499538418,0.0,1.0
2024-08-26,25.0301,25.3599,25.0301,25.3599,263,22.8588311103566,23.160022176321,22.8588311103566,23.160022176321,287.981317514415,0.0,1.0
2024-08-27,25.2,25.2,25.2,25.2,102,23.0139929117737,23.0139929117737,23.0139929117737,23.0139929117737,111.688571811674,0.0,1.0
2024-08-28,25.2,25.2,25.2,25.2,407,23.0139929117737,23.0139929117737,23.0139929117737,23.0139929117737,445.659301248543,0.0,1.0
2024-08-29,25.2,25.2,25.2,25.2,64,23.0139929117737,23.0139929117737,23.0139929117737,23.0139929117737,70.0791038818349,0.0,1.0
2024-08-30,25.1881,25.1881,25.0,25.1,2575,23.0031251928987,23.0031251928987,22.8313421743787,22.9226675430762,2819.5889452457,0.0,1.0
2024-09-03,25.21,25.3552,25.18,25.18,3329,23.0231254486434,23.1557298839922,22.9957278380342,22.9957278380342,3645.20838785357,0.0,1.0
2024-09-04,25.45,25.45,25.35,25.35,344,23.2423063335175,23.2423063335175,23.15098096482,23.15098096482,376.675183364862,0.0,1.0
2024-09-05,25.4,25.4,25.35,25.35,206,23.1966436491687,23.1966436491687,23.15098096482,23.15098096482,225.567115619656,0.0,1.0
2024-09-06,25.01,25.45,23.38,24.45,4010,22.8404747112484,23.2423063335175,21.3518712014789,22.3290526465423,4390.89385259622,0.0,1.0
2024-09-09,25.01,25.01,25.01,25.01,0,22.8404747112484,22.8404747112484,22.8404747112484,22.8404747112484,0,0.0,1.0
2024-09-10,25.52,25.52,25.52,25.52,764,23.3062340916057,23.3062340916057,23.3062340916057,23.3062340916057,836.569302589405,0.0,1.0
2024-09-11,25.44,25.44,25.345,25.345,386,23.2331737966477,23.2331737966477,23.1464146963851,23.1464146963851,422.664595287317,0.0,1.0
2024-09-12,25.3298,25.3298,25.25,25.25,351,23.1325332403431,23.1325332403431,23.0596555961224,23.0596555961224,384.340085351938,0.0,1.0
2024-09-13,25.3298,25.3298,25.3298,25.3298,21,23.1325332403431,23.1325332403431,23.1325332403431,23.1325332403431,22.994705961227,0.0,1.0
2024-09-16,25.35,25.42,25.1529,25.1529,861,23.15098096482,23.2149087229082,22.9709786631172,22.9709786631172,942.782944410308,0.0,1.0
2024-09-17,25.45,25.45,25.3,25.4,1480,23.2423063335175,23.2423063335175,23.1053182804712,23.1966436491687,1620.57927726743,0.0,1.0
2024-09-18,25.51,25.51,25.51,25.51,257,23.297101554736,23.297101554736,23.297101554736,23.297101554736,281.411401525493,0.0,1.0
2024-09-19,25.51,25.51,25.51,25.51,3,23.297101554736,23.297101554736,23.297101554736,23.297101554736,3.28495799446101,0.0,1.0
2024-09-20,25.37,25.37,25.37,25.37,605,23.1692460385595,23.1692460385595,23.1692460385595,23.1692460385595,662.466528882969,0.0,1.0
2024-09-23,25.5,25.5,25.5,25.5,448,23.2879690178662,23.2879690178662,23.2879690178662,23.2879690178662,490.553727172845,0.0,1.0
2024-09-24,25.52,25.52,25.52,25.52,207,23.3062340916057,23.3062340916057,23.3062340916057,23.3062340916057,226.66210161781,0.0,1.0
2024-09-25,25.475,25.475,25.475,25.475,222,23.2651376756919,23.2651376756919,23.2651376756919,23.2651376756919,243.086891590114,0.0,1.0
2024-09-26,25.475,25.475,25.475,25.475,0,23.2651376756919,23.2651376756919,23.2651376756919,23.2651376756919,0,0.0,1.0
2024-09-27,25.46,25.52,25.46,25.52,350,23.2514388703872,23.3062340916057,23.2514388703872,23.3062340916057,383.245099353785,0.0,1.0
2024-09-30,25.46,25.46,25.46,25.46,80,23.2514388703872,23.2514388703872,23.2514388703872,23.2514388703872,87.5988798522937,0.0,1.0
2024-10-01,25.4734,25.4734,25.4734,25.4734,528,23.2636764697927,23.2636764697927,23.2636764697927,23.2636764697927,578.152607025138,0.0,1.0
2024-10-02,25.52,25.52,25.02,25.505,4533,23.3062340916057,23.3062340916057,22.8496072481182,23.2925352863011,4963.57152963059,0.0,1.0
2024-10-03,25.5199,25.5199,25.3782,25.3782,850,23.306142766237,23.306142766237,23.1767347187927,23.1767347187927,930.738098430621,0.0,1.0
2024-10-04,25.52,25.52,25.52,25.52,201,23.3062340916057,23.3062340916057,23.3062340916057,23.3062340916057,220.092185628888,0.0,1.0
2024-10-07,25.285,25.52,25.285,25.52,2200,23.0916194751666,23.3062340916057,23.0916194751666,23.3062340916057,2408.96919593807,0.0,1.0
2024-10-08,25.52,25.52,25.45,25.52,1310,23.3062340916057,23.3062340916057,23.2423063335175,23.3062340916057,1434.43165758131,0.0,1.0
2024-10-09,25.4243,25.4243,25.32,25.33,1353,23.2188357137622,23.2188357137622,23.1235833542107,23.1327158910805,1481.51605550192,0.0,1.0
2024-10-10,25.4243,25.4243,25.4243,25.4243,51,23.2188357137622,23.2188357137622,23.2188357137622,23.2188357137622,55.8442859058372,0.0,1.0
2024-10-11,25.4243,25.4243,25.4243,25.4243,0,23.2188357137622,23.2188357137622,23.2188357137622,23.2188357137622,0,0.0,1.0
2024-10-14,25.46,25.46,25.46,25.46,294,23.2514388703872,23.2514388703872,23.2514388703872,23.2514388703872,321.925883457179,0.0,1.0
2024-10-15,25.46,25.46,25.46,25.46,50,23.2514388703872,23.2514388703872,23.2514388703872,23.2514388703872,54.7492999076836,0.0,1.0
2024-10-16,25.46,25.46,25.46,25.46,185,23.2514388703872,23.2514388703872,23.2514388703872,23.2514388703872,202.572409658429,0.0,1.0
2024-10-17,25.46,25.46,25.46,25.46,0,23.2514388703872,23.2514388703872,23.2514388703872,23.2514388703872,0,0.0,1.0
2024-10-18,25.56,25.56,25.495,25.495,4021,23.3427642390847,23.3427642390847,23.2834027494314,23.2834027494314,4402.93869857591,0.0,1.0
2024-10-21,25.56,25.56,25.56,25.56,158,23.3427642390847,23.3427642390847,23.3427642390847,23.3427642390847,173.00778770828,0.0,1.0
2024-10-22,25.56,25.56,25.56,25.56,0,23.3427642390847,23.3427642390847,23.3427642390847,23.3427642390847,0,0.0,1.0
2024-10-23,25.7499,25.75,25.74,25.74,350,23.5161911142413,23.51628243961,23.5071499027403,23.5071499027403,383.245099353785,0.0,1.0
2024-10-24,25.7499,25.7499,25.7499,25.7499,0,23.5161911142413,23.5161911142413,23.5161911142413,23.5161911142413,0,0.0,1.0
2024-10-25,25.7499,25.7499,25.74,25.74,410,23.5161911142413,23.5161911142413,23.5071499027403,23.5071499027403,448.944259243005,0.0,1.0
2024-10-28,25.75,25.75,25.685,25.75,1570,23.51628243961,23.51628243961,23.4569209499566,23.51628243961,1719.12801710126,0.0,1.0
2024-10-29,25.75,25.75,25.75,25.75,85,23.51628243961,23.51628243961,23.51628243961,23.51628243961,93.073809843062,0.0,1.0
2024-10-30,25.8928,25.8928,25.8928,25.8928,108,23.6466950661101,23.6466950661101,23.6466950661101,23.6466950661101,118.258487800596,0.0,1.0
2024-10-31,25.8928,25.8928,25.8928,25.8928,65,24.074828394564,24.074828394564,24.074828394564,24.074828394564,69.9083695391998,0.4688,1.0
2024-11-01,25.9,25.9,25.9,25.9,165,24.0815228719647,24.0815228719647,24.0815228719647,24.0815228719647,177.459707291815,0.0,1.0
2024-11-04,25.9,25.9,25.9,25.9,306,24.0815228719647,24.0815228719647,24.0815228719647,24.0815228719647,329.107093523002,0.0,1.0
2024-11-05,25.7602,25.8699,25.01,25.8699,1005,23.9515384357678,24.0535362372757,23.2540110821559,24.0535362372757,1080.89094441378,0.0,1.0
2024-11-06,25.87,25.87,25.0101,25.2556,2457,24.0536292161285,24.0536292161285,23.2541040610087,23.482367144602,2642.53636858175,0.0,1.0
2024-11-07,25.5,25.7533,25.36,25.36,471,23.7096074608147,23.9451228949254,23.5794370669122,23.5794370669122,506.566800814816,0.0,1.0
2024-11-08,25.83,25.83,25.6,25.73,971,24.0164376750135,24.0164376750135,23.8025863136022,23.923458822226,1044.32348957789,0.0,1.0
2024-11-11,25.8499,25.8499,25.8499,25.8499,315,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,338.786713920737,0.0,1.0
2024-11-12,25.8499,25.8499,25.8499,25.8499,0,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,0,0.0,1.0
2024-11-13,25.8499,25.8499,25.8499,25.8499,200,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,215.10267550523,0.0,1.0
2024-11-14,25.8499,25.8499,25.8499,25.8499,151,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,162.402520006448,0.0,1.0
2024-11-15,25.8499,25.8499,25.8499,25.8499,25,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,26.8878344381537,0.0,1.0
2024-11-18,25.555,25.555,25.28,25.28,373,23.7607458298478,23.7607458298478,23.5050539846822,23.5050539846822,401.166489817254,0.0,1.0
2024-11-19,25.555,25.555,25.555,25.555,122,23.7607458298478,23.7607458298478,23.7607458298478,23.7607458298478,131.21263205819,0.0,1.0
2024-11-20,25.56,25.56,25.27,25.27,1501,23.7653947724872,23.7653947724872,23.4957560994034,23.4957560994034,1614.34557966675,0.0,1.0
2024-11-21,25.35,25.54,25.28,25.29,687,23.5701391816334,23.7467990019297,23.5050539846822,23.5143518699609,738.877690360466,0.0,1.0
2024-11-22,25.5282,25.7942,25.4,25.7942,724,23.7358274973008,23.9831512457155,23.6166286080272,23.9831512457155,778.671685328931,0.0,1.0
2024-11-25,25.5282,25.5282,25.5282,25.5282,0,23.7358274973008,23.7358274973008,23.7358274973008,23.7358274973008,0,0.0,1.0
2024-11-26,25.5282,25.5282,25.5282,25.5282,100,23.7358274973008,23.7358274973008,23.7358274973008,23.7358274973008,107.551337752615,0.0,1.0
2024-11-27,25.8499,25.8499,25.8499,25.8499,110,24.0349404667182,24.0349404667182,24.0349404667182,24.0349404667182,118.306471527876,0.0,1.0
2024-11-29,25.78,25.78,25.78,25.78,102,23.9699482486197,23.9699482486197,23.9699482486197,23.9699482486197,109.702364507667,0.0,1.0
2024-12-02,25.78,25.78,25.78,25.78,170,23.9699482486197,23.9699482486197,23.9699482486197,23.9699482486197,182.837274179446,0.0,1.0
2024-12-03,25.78,25.78,25.78,25.78,332,23.9699482486197,23.9699482486197,23.9699482486197,23.9699482486197,357.070441338682,0.0,1.0
2024-12-04,25.6,25.6,25.385,25.5,5287,23.8025863136022,23.8025863136022,23.602681780109,23.7096074608147,5686.23922698075,0.0,1.0
2024-12-05,25.6,25.6,25.6,25.6,61,23.8025863136022,23.8025863136022,23.8025863136022,23.8025863136022,65.6063160290951,0.0,1.0
2024-12-06,25.6701,25.6701,25.5369,25.5369,831,23.8677644894062,23.8677644894062,23.7439166574933,23.7439166574933,893.751616724232,0.0,1.0
2024-12-09,25.6701,25.6701,25.6701,25.6701,100,23.8677644894062,23.8677644894062,23.8677644894062,23.8677644894062,107.551337752615,0.0,1.0
2024-12-10,25.5001,25.5001,25.5,25.5,1008,23.7097004396675,23.7097004396675,23.7096074608147,23.7096074608147,1084.11748454636,0.0,1.0
2024-12-11,25.5,25.5,25.5,25.5,150,23.7096074608147,23.7096074608147,23.7096074608147,23.7096074608147,161.327006628922,0.0,1.0
2024-12-12,25.5,25.5,25.5,25.5,56,23.7096074608147,23.7096074608147,23.7096074608147,23.7096074608147,60.2287491414644,0.0,1.0
2024-12-13,25.55,25.65,25.55,25.61,600,23.7560968872084,23.8490757399959,23.7560968872084,23.8118841988809,645.308026515691,0.0,1.0
2024-12-16,25.5,25.63,25.27,25.63,401,23.7096074608147,23.8304799694384,23.4957560994034,23.8304799694384,431.280864387986,0.0,1.0
2024-12-17,25.5,25.5,25.5,25.5,253,23.7096074608147,23.7096074608147,23.7096074608147,23.7096074608147,272.104884514116,0.0,1.0
2024-12-18,25.2758,25.5,25.2758,25.5,451,23.5011488728651,23.7096074608147,23.5011488728651,23.7096074608147,485.056533264293,0.0,1.0
2024-12-19,25.3001,25.3001,25.3,25.3,600,23.5237427340925,23.5237427340925,23.5236497552397,23.5236497552397,645.308026515689,0.0,1.0
2024-12-20,25.6085,25.6085,25.6085,25.6085,131,23.8104895160891,23.8104895160891,23.8104895160891,23.8104895160891,140.892252455926,0.0,1.0
2024-12-23,25.6085,25.6085,25.6085,25.6085,2,23.8104895160891,23.8104895160891,23.8104895160891,23.8104895160891,2.1510267550523,0.0,1.0
2024-12-24,25.5,25.5,25.5,25.5,1657,23.7096074608147,23.7096074608147,23.7096074608147,23.7096074608147,1782.12566656083,0.0,1.0
2024-12-26,25.64,25.64,25.25,25.25,208,23.8397778547172,23.8397778547172,23.4771603288459,23.4771603288459,223.706782525439,0.0,1.0
2024-12-27,25.64,25.64,25.64,25.64,1,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,1.07551337752615,0.0,1.0
2024-12-30,25.64,25.64,25.64,25.64,2,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,2.1510267550523,0.0,1.0
2024-12-31,25.64,25.64,25.64,25.64,0,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,0,0.0,1.0
2025-01-02,25.64,25.64,25.64,25.64,74,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,79.5879899369351,0.0,1.0
2025-01-03,25.64,25.64,25.64,25.64,9,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,9.67962039773535,0.0,1.0
2025-01-06,25.64,25.64,25.64,25.64,1,23.8397778547172,23.8397778547172,23.8397778547172,23.8397778547172,1.07551337752615,0.0,1.0
2025-01-07,25.5722,25.5722,25.5722,25.5722,110,23.7767381925273,23.7767381925273,23.7767381925273,23.7767381925273,118.306471527876,0.0,1.0
2025-01-08,25.3963,25.3963,25.3,25.3963,1393,23.613188390474,23.613188390474,23.5236497552397,23.613188390474,1498.19013489393,0.0,1.0
2025-01-10,25.1656,25.64,25.1656,25.64,940,23.3986861770933,23.8397778547172,23.3986861770933,23.8397778547172,1010.98257487458,0.0,1.0
2025-01-13,25.6499,25.6499,25.6499,25.6499,182,23.8489827611432,23.8489827611432,23.8489827611432,23.8489827611432,195.743434709759,0.0,1.0
2025-01-14,25.4708,25.4708,25.4708,25.4708,105,23.6824576358007,23.6824576358007,23.6824576358007,23.6824576358007,112.928904640246,0.0,1.0
2025-01-15,25.65,25.65,25.33,25.33,2803,23.8490757399959,23.8490757399959,23.5515434110759,23.5515434110759,3014.6639972058,0.0,1.0
2025-01-16,25.65,25.65,25.52,25.65,414,23.8490757399959,23.8490757399959,23.7282032313722,23.8490757399959,445.262538295827,0.0,1.0
2025-01-17,25.6499,25.65,25.6499,25.65,731,23.8489827611432,23.8490757399959,23.8489827611432,23.8490757399959,786.200278971614,0.0,1.0
2025-01-21,25.6499,25.65,25.4,25.65,662,23.8489827611432,23.8490757399959,23.6166286080272,23.8490757399959,711.98985592231,0.0,1.0
2025-01-22,25.6499,25.65,25.6499,25.65,1209,23.8489827611432,23.8490757399959,23.8489827611432,23.8490757399959,1300.29567342911,0.0,1.0
2025-01-23,25.715,25.715,25.715,25.715,169,23.9095119943078,23.9095119943078,23.9095119943078,23.9095119943078,181.76176080192,0.0,1.0
2025-01-24,25.77,25.77,25.7699,25.77,549,23.960650363341,23.960650363341,23.9605573844882,23.960650363341,590.456844261855,0.0,1.0
2025-01-27,25.842,25.842,25.842,25.842,175,24.027595137348,24.027595137348,24.027595137348,24.027595137348,188.214841067076,0.0,1.0
2025-01-28,25.842,25.842,25.842,25.842,34,24.027595137348,24.027595137348,24.027595137348,24.027595137348,36.567454835889,0.0,1.0
2025-01-29,25.825,25.825,25.825,25.825,119,24.0117887323741,24.0117887323741,24.0117887323741,24.0117887323741,127.986091925612,0.0,1.0
2025-01-30,25.7999,25.8,25.71,25.73,1300,23.9884510403244,23.9885440191772,23.9048630516684,23.923458822226,1398.167390784,0.0,1.0
2025-01-31,25.4355,25.5,25.4355,25.5,312,24.0855209626346,24.1465976508102,24.0855209626346,24.1465976508102,329.487413301603,0.4688,1.0
2025-02-03,25.4355,25.4355,25.4355,25.4355,142,24.0855209626346,24.0855209626346,24.0855209626346,24.0855209626346,149.959015028293,0.0,1.0
2025-02-04,25.4,25.4,25.4,25.4,112,24.0519051110031,24.0519051110031,24.0519051110031,24.0519051110031,118.277532980062,0.0,1.0
2025-02-05,25.375,25.375,25.375,25.375,151,24.0282319760513,24.0282319760513,24.0282319760513,24.0282319760513,159.463459642763,0.0,1.0
2025-02-06,25.375,25.375,25.375,25.375,47,24.0282319760513,24.0282319760513,24.0282319760513,24.0282319760513,49.6343218755619,0.0,1.0
2025-02-07,25.375,25.375,25.375,25.375,50,24.0282319760513,24.0282319760513,24.0282319760513,24.0282319760513,52.802470080385,0.0,1.0
2025-02-10,25.375,25.375,25.375,25.375,96,24.0282319760513,24.0282319760513,24.0282319760513,24.0282319760513,101.380742554339,0.0,1.0
2025-02-11,25.3421,25.355,25.3,25.355,500,23.9970781304548,24.0092934680899,23.957212571196,24.0092934680899,528.02470080385,0.0,1.0
2025-02-12,25.3421,25.3421,25.3421,25.3421,34,23.9970781304548,23.9970781304548,23.9970781304548,23.9970781304548,35.9056796546618,0.0,1.0
2025-02-13,25.172,25.37,25.03,25.25,3007,23.8360061202429,24.0234973490609,23.7015427137168,23.9098663012924,3175.54055063436,0.0,1.0
2025-02-14,25.172,25.172,25.172,25.172,94,23.8360061202429,23.8360061202429,23.8360061202429,23.8360061202429,99.2686437511238,0.0,1.0
2025-02-18,25.44,25.685,25.27,25.27,1499,24.0897821269259,24.3217788494533,23.9288048092538,23.9288048092538,1583.01805300994,0.0,1.0
2025-02-19,25.43,25.61,25.43,25.61,628,24.0803128729452,24.250759444598,24.0803128729452,24.250759444598,663.199024209636,0.0,1.0
2025-02-20,25.3,25.3,25.2,25.26,7383,23.957212571196,23.957212571196,23.8625200313889,23.9193355552731,7796.81273206965,0.0,1.0
2025-02-21,24.95,25.25,24.95,25.2,8480,23.6257886818711,23.9098663012924,23.6257886818711,23.8625200313889,8955.29892563331,0.0,1.0
2025-02-24,25.0,25.7,24.8,25.7,10359,23.6731349517747,24.3359827304244,23.4837498721605,24.3359827304244,10939.6157512542,0.0,1.0
2025-02-25,24.8999,25.25,24.8999,25.05,20753,23.5783477194278,23.9098663012924,23.5783477194278,23.7204812216782,21916.1932315646,0.0,1.0
2025-02-26,24.3,25.1982,24.15,24.8939,16242,23.010287173125,23.8608155656723,22.8682483634143,23.5726661670393,17152.3543809123,0.0,1.0
2025-02-27,25.3,25.32,24.5,24.5,3009,23.957212571196,23.9761510791574,23.1996722527392,23.1996722527392,3177.65264943757,0.0,1.0
2025-02-28,25.6512,25.6512,25.335,25.335,203,24.2897727709985,24.2897727709985,23.9903549601285,23.9903549601285,214.378028526363,0.0,1.0
2025-03-03,25.6244,25.6244,25.35,25.35,1100,24.2643951703302,24.2643951703302,24.0045588410995,24.0045588410995,1161.65434176847,0.0,1.0
2025-03-04,25.0,25.444,25.0,25.3,752,23.6731349517747,24.0935698285182,23.6731349517747,23.957212571196,794.14915000899,0.0,1.0
2025-03-05,25.3,25.476,25.3,25.476,401,23.957212571196,24.1238714412565,23.957212571196,24.1238714412565,423.475810044688,0.0,1.0
2025-03-06,25.3,25.3,25.3,25.3,235,23.957212571196,23.957212571196,23.957212571196,23.957212571196,248.171609377809,0.0,1.0
2025-03-07,25.3,25.3,25.3,25.3,71,23.957212571196,23.957212571196,23.957212571196,23.957212571196,74.9795075141467,0.0,1.0
2025-03-10,25.3,25.495,25.3,25.3,1607,23.957212571196,24.1418630238198,23.957212571196,23.957212571196,1697.07138838357,0.0,1.0
2025-03-11,25.2999,25.2999,25.0001,25.29,1428,23.9571178786562,23.9571178786562,23.6732296443145,23.9477433172153,1508.0385454958,0.0,1.0
2025-03-12,25.2999,25.2999,25.2999,25.2999,89,23.9571178786562,23.9571178786562,23.9571178786562,23.9571178786562,93.9883967430853,0.0,1.0
2025-03-13,25.095,25.17,25.095,25.17,526,23.7630928645914,23.8341122694467,23.7630928645914,23.8341122694467,555.481985245651,0.0,1.0
2025-03-14,25.2875,25.2875,25.2875,25.2875,466,23.9453760037201,23.9453760037201,23.9453760037201,23.9453760037201,492.119021149188,0.0,1.0
2025-03-17,25.6409,25.6409,25.6409,25.6409,165,24.2800194393984,24.2800194393984,24.2800194393984,24.2800194393984,174.24815126527,0.0,1.0
2025-03-18,25.3648,25.65,25.3648,25.65,1903,24.018573336991,24.2886364605208,24.018573336991,24.2886364605208,2009.66201125945,0.0,1.0
2025-03-19,25.3648,25.3648,25.3648,25.3648,17,24.018573336991,24.018573336991,24.018573336991,24.018573336991,17.9528398273309,0.0,1.0
2025-03-20,25.3648,25.3648,25.3648,25.3648,0,24.018573336991,24.018573336991,24.018573336991,24.018573336991,0,0.0,1.0
2025-03-21,25.3648,25.3648,25.3648,25.3648,174,24.018573336991,24.018573336991,24.018573336991,24.018573336991,183.75259587974,0.0,1.0
2025-03-24,25.3648,25.3648,25.3648,25.3648,0,24.018573336991,24.018573336991,24.018573336991,24.018573336991,0,0.0,1.0
2025-03-25,25.3648,25.3648,25.3648,25.3648,46,24.018573336991,24.018573336991,24.018573336991,24.018573336991,48.5782724739542,0.0,1.0
2025-03-26,25.3648,25.3648,25.3648,25.3648,4,24.018573336991,24.018573336991,24.018573336991,24.018573336991,4.2241976064308,0.0,1.0
2025-03-27,25.36,25.36,25.36,25.36,131,24.0140280950802,24.0140280950802,24.0140280950802,24.0140280950802,138.342471610609,0.0,1.0
2025-03-28,25.0,25.0,25.0,25.0,229,23.6731349517747,23.6731349517747,23.6731349517747,23.6731349517747,241.835312968163,0.0,1.0
2025-03-31,25.0,25.0,25.0,25.0,57,23.6731349517747,23.6731349517747,23.6731349517747,23.6731349517747,60.1948158916389,0.0,1.0
2025-04-01,25.0,25.0,25.0,25.0,27,23.6731349517747,23.6731349517747,23.6731349517747,23.6731349517747,28.5133338434079,0.0,1.0
2025-04-02,25.0,25.0,25.0,25.0,27,23.6731349517747,23.6731349517747,23.6731349517747,23.6731349517747,28.5133338434079,0.0,1.0
2025-04-03,25.4999,25.4999,25.4999,25.4999,150,24.1465029582704,24.1465029582704,24.1465029582704,24.1465029582704,158.407410241155,0.0,1.0
2025-04-04,25.4999,25.4999,25.4999,25.4999,15,24.1465029582704,24.1465029582704,24.1465029582704,24.1465029582704,15.8407410241155,0.0,1.0
2025-04-07,25.01,25.25,25.0,25.25,571,23.6826042057554,23.9098663012924,23.6731349517747,23.9098663012924,603.004208317997,0.0,1.0
2025-04-08,25.4434,25.4434,25.4434,25.4434,221,24.0930016732793,24.0930016732793,24.0930016732793,24.0930016732793,233.386917755302,0.0,1.0
2025-04-09,25.05,25.05,25.05,25.05,122,23.7204812216782,23.7204812216782,23.7204812216782,23.7204812216782,128.83802699614,0.0,1.0
2025-04-10,25.05,25.05,25.05,25.05,103,23.7204812216782,23.7204812216782,23.7204812216782,23.7204812216782,108.773088365593,0.0,1.0
2025-04-11,25.05,25.05,25.05,25.05,118,23.7204812216782,23.7204812216782,23.7204812216782,23.7204812216782,124.613829389709,0.0,1.0
2025-04-14,25.05,25.05,25.05,25.05,2,23.7204812216782,23.7204812216782,23.7204812216782,23.7204812216782,2.1120988032154,0.0,1.0
2025-04-15,25.05,25.05,25.05,25.05,0,23.7204812216782,23.7204812216782,23.7204812216782,23.7204812216782,0,0.0,1.0
2025-04-16,25.0275,25.5,25.0275,25.5,600,23.6991754002216,24.1465976508102,23.6991754002216,24.1465976508102,633.629640964621,0.0,1.0
2025-04-17,25.2,25.49,25.2,25.49,440,23.8625200313889,24.1371283968295,23.8625200313889,24.1371283968295,464.661736707388,0.0,1.0
2025-04-21,25.12,25.12,25.12,25.12,301,23.7867659995432,23.7867659995432,23.7867659995432,23.7867659995432,317.870869883918,0.0,1.0
2025-04-22,25.12,25.12,25.12,25.12,147,23.7867659995432,23.7867659995432,23.7867659995432,23.7867659995432,155.239262036332,0.0,1.0
2025-04-23,25.12,25.12,25.12,25.12,7,23.7867659995432,23.7867659995432,23.7867659995432,23.7867659995432,7.39234581125391,0.0,1.0
2025-04-24,25.33,25.33,25.33,25.33,100,23.9856203331381,23.9856203331381,23.9856203331381,23.9856203331381,105.60494016077,0.0,1.0
2025-04-25,25.33,25.33,25.33,25.33,0,23.9856203331381,23.9856203331381,23.9856203331381,23.9856203331381,0,0.0,1.0
2025-04-28,25.6641,25.6641,25.6641,25.6641,407,24.3019881086336,24.3019881086336,24.3019881086336,24.3019881086336,429.812106454335,0.0,1.0
2025-04-29,25.77,25.77,25.5,25.5,1297,24.4022675082893,24.4022675082893,24.1465976508102,24.1465976508102,1369.69607388519,0.0,1.0
2025-04-30,25.6866,25.6866,25.19,25.19,2795,24.7672125567059,24.7672125567059,24.2883871085866,24.2883871085866,2898.7536177365,0.4688,1.0
2025-05-01,25.6866,25.6866,25.6866,25.6866,2,24.7672125567059,24.7672125567059,24.7672125567059,24.7672125567059,2.07424230249481,0.0,1.0
2025-05-02,25.6866,25.6866,25.6866,25.6866,36,24.7672125567059,24.7672125567059,24.7672125567059,24.7672125567059,37.3363614449066,0.0,1.0
2025-05-05,25.6866,25.6866,25.6866,25.6866,204,24.7672125567059,24.7672125567059,24.7672125567059,24.7672125567059,211.572714854471,0.0,1.0
2025-05-06,25.6866,25.6866,25.6866,25.6866,18,24.7672125567059,24.7672125567059,24.7672125567059,24.7672125567059,18.6681807224533,0.0,1.0
2025-05-07,25.2,25.2,25.19,25.2,1103,24.2980291836595,24.2980291836595,24.2883871085866,24.2980291836595,1143.94462982589,0.0,1.0
2025-05-08,25.2,25.2,25.2,25.2,0,24.2980291836595,24.2980291836595,24.2980291836595,24.2980291836595,0,0.0,1.0
2025-05-09,25.1777,25.25,25.1777,25.1777,728,24.276527356247,24.3462395590239,24.276527356247,24.276527356247,755.024198108111,0.0,1.0
2025-05-12,25.85,25.85,25.85,25.85,254,24.9247640633968,24.9247640633968,24.9247640633968,24.9247640633968,263.428772416841,0.0,1.0
2025-05-13,25.85,25.85,25.85,25.85,0,24.9247640633968,24.9247640633968,24.9247640633968,24.9247640633968,0,0.0,1.0
2025-05-14,25.5,25.5,25.5,25.5,1766,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,1831.55595310292,0.0,1.0
2025-05-15,25.1032,25.1032,25.1032,25.1032,526,24.204693896954,24.204693896954,24.204693896954,24.204693896954,545.525725556136,0.0,1.0
2025-05-16,25.5,25.5,25.5,25.5,1642,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,1702.95293034824,0.0,1.0
2025-05-19,25.5,25.5,25.5,25.5,2,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,2.07424230249481,0.0,1.0
2025-05-20,25.5,25.5,25.5,25.5,20,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,20.7424230249481,0.0,1.0
2025-05-21,25.5,25.5,25.5,25.5,0,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,0,0.0,1.0
2025-05-22,25.47,25.47,25.45,25.45,901,24.5583652106273,24.5583652106273,24.5390810604815,24.5390810604815,934.446157273912,0.0,1.0
2025-05-23,25.47,25.4995,25.47,25.4995,301,24.5583652106273,24.5868093320923,24.5583652106273,24.5868093320923,312.173466525469,0.0,1.0
2025-05-27,25.4,25.4,25.4,25.4,361,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,374.400735600314,0.0,1.0
2025-05-28,25.5,25.5,25.49,25.49,1600,24.5872914358459,24.5872914358459,24.577649360773,24.577649360773,1659.39384199585,0.0,1.0
2025-05-29,25.4,25.4,25.4,25.4,400,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,414.848460498963,0.0,1.0
2025-05-30,25.4,25.4,25.4,25.4,0,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,0,0.0,1.0
2025-06-02,25.4,25.4,25.4,25.4,5,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,5.18560575623703,0.0,1.0
2025-06-03,25.4,25.4,25.4,25.4,0,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,0,0.0,1.0
2025-06-04,25.255,25.255,25.255,25.255,120,24.3510605965604,24.3510605965604,24.3510605965604,24.3510605965604,124.454538149688,0.0,1.0
2025-06-05,25.2836,25.49,25.2836,25.49,700,24.3786369312688,24.577649360773,24.3786369312688,24.577649360773,725.984805873183,0.0,1.0
2025-06-06,25.2836,25.2836,25.2836,25.2836,0,24.3786369312688,24.3786369312688,24.3786369312688,24.3786369312688,0,0.0,1.0
2025-06-09,25.32,25.32,25.32,25.32,108,24.4137340845341,24.4137340845341,24.4137340845341,24.4137340845341,112.00908433472,0.0,1.0
2025-06-10,25.32,25.32,25.32,25.32,15,24.4137340845341,24.4137340845341,24.4137340845341,24.4137340845341,15.5568172687111,0.0,1.0
2025-06-11,25.38,25.49,25.38,25.49,680,24.4715865349714,24.577649360773,24.4715865349714,24.577649360773,705.242382848234,0.0,1.0
2025-06-12,25.38,25.38,25.38,25.38,5,24.4715865349714,24.4715865349714,24.4715865349714,24.4715865349714,5.18560575623702,0.0,1.0
2025-06-13,25.26,25.26,25.26,25.26,150,24.3558816340968,24.3558816340968,24.3558816340968,24.3558816340968,155.568172687111,0.0,1.0
2025-06-16,25.26,25.26,25.26,25.26,6,24.3558816340968,24.3558816340968,24.3558816340968,24.3558816340968,6.22272690748443,0.0,1.0
2025-06-17,25.49,25.5,25.48,25.5,1850,24.577649360773,24.5872914358459,24.5680072857002,24.5872914358459,1918.6741298077,0.0,1.0
2025-06-18,25.44,25.45,25.44,25.45,422,24.5294389854086,24.5390810604815,24.5294389854086,24.5390810604815,437.665125826406,0.0,1.0
2025-06-20,25.4499,25.45,25.4499,25.45,240,24.5389846397308,24.5390810604815,24.5389846397308,24.5390810604815,248.909076299377,0.0,1.0
2025-06-23,25.4499,25.4499,25.4499,25.4499,0,24.5389846397308,24.5389846397308,24.5389846397308,24.5389846397308,0,0.0,1.0
2025-06-24,25.4499,25.4499,25.4499,25.4499,44,24.5389846397308,24.5389846397308,24.5389846397308,24.5389846397308,45.6333306548858,0.0,1.0
2025-06-25,25.26,25.38,25.26,25.26,2493,24.3558816340968,24.4715865349714,24.3558816340968,24.3558816340968,2585.54303005978,0.0,1.0
2025-06-26,25.39,25.39,25.39,25.39,221,24.4812286100442,24.4812286100442,24.4812286100442,24.4812286100442,229.203774425677,0.0,1.0
2025-06-27,25.39,25.39,25.39,25.39,2,24.4812286100442,24.4812286100442,24.4812286100442,24.4812286100442,2.07424230249481,0.0,1.0
2025-06-30,25.5,25.5,25.49,25.49,500,24.5872914358459,24.5872914358459,24.577649360773,24.577649360773,518.560575623703,0.0,1.0
2025-07-01,25.5,25.5,25.5,25.5,5,24.5872914358459,24.5872914358459,24.5872914358459,24.5872914358459,5.18560575623703,0.0,1.0
2025-07-02,25.3208,25.3208,25.3208,25.3208,1000,24.4145054505399,24.4145054505399,24.4145054505399,24.4145054505399,1037.12115124741,0.0,1.0
2025-07-03,25.3208,25.3208,25.3208,25.3208,0,24.4145054505399,24.4145054505399,24.4145054505399,24.4145054505399,0,0.0,1.0
2025-07-07,25.32,25.66,25.32,25.34,727,24.4137340845341,24.741564637012,24.4137340845341,24.4330182346798,753.987076956863,0.0,1.0
2025-07-08,25.36,25.87,25.35,25.86,1813,24.4523023848256,24.9440482135425,24.4426603097527,24.9344061384696,1880.30064721155,0.0,1.0
2025-07-09,25.37,25.585,25.3001,25.3001,1765,24.4619444598985,24.6692490739654,24.394546355139,24.394546355139,1830.51883195167,0.0,1.0
2025-07-10,25.37,25.37,25.37,25.37,37,24.4619444598985,24.4619444598985,24.4619444598985,24.4619444598985,38.373482596154,0.0,1.0
2025-07-11,25.4,25.5,25.4,25.5,302,24.4908706851171,24.5872914358459,24.4908706851171,24.5872914358459,313.210587676717,0.0,1.0
2025-07-14,25.4,25.4,25.4,25.4,24,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,24.8909076299378,0.0,1.0
2025-07-15,25.4,25.4,25.4,25.4,59,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,61.190147923597,0.0,1.0
2025-07-16,25.4,25.4,25.4,25.4,4,24.4908706851171,24.4908706851171,24.4908706851171,24.4908706851171,4.14848460498963,0.0,1.0
2025-07-17,25.375,25.375,25.28,25.33,9810,24.4667654974349,24.4667654974349,24.3751657842426,24.423376159607,10174.1584937371,0.0,1.0
2025-07-18,25.49,25.5,25.49,25.5,510,24.577649360773,24.5872914358459,24.577649360773,24.5872914358459,528.931787136178,0.0,1.0
2025-07-21,25.48,25.48,25.48,25.48,114,24.5680072857002,24.5680072857002,24.5680072857002,24.5680072857002,118.231811242204,0.0,1.0
2025-07-22,25.43,25.43,25.36,25.36,352,24.5197969103358,24.5197969103358,24.4523023848256,24.4523023848256,365.066645239086,0.0,1.0
2025-07-23,25.43,25.43,25.43,25.43,62,24.5197969103358,24.5197969103358,24.5197969103358,24.5197969103358,64.301511377339,0.0,1.0
2025-07-24,25.43,25.43,25.43,25.43,66,24.5197969103358,24.5197969103358,24.5197969103358,24.5197969103358,68.4499959823287,0.0,1.0
2025-07-25,25.4999,25.5,25.476,25.5,2949,24.5871950150952,24.5872914358459,24.564150455671,24.5872914358459,3058.4702750286,0.0,1.0
2025-07-28,25.4712,25.72,25.4433,25.4999,5834,24.559522259636,24.7994170874493,24.5326208701827,24.5871950150952,6050.56479637737,0.0,1.0
2025-07-29,25.45,25.45,25.45,25.45,4915,24.5390810604815,24.5390810604815,24.5390810604815,24.5390810604815,5097.450458381,0.0,1.0
2025-07-30,25.14,25.15,25.14,25.15,1146,24.6921972126389,24.7020190890162,24.6921972126389,24.7020190890162,1166.78316441006,0.4688,1.0
2025-07-31,25.25,25.3,25.13,25.14,2502,24.8002378527896,24.8493472346764,24.6823753362615,24.6921972126389,2547.37476208898,0.0,1.0
2025-08-01,25.2777,25.2777,25.2777,25.2777,284,24.8274444503549,24.8274444503549,24.8274444503549,24.8274444503549,289.150452611218,0.0,1.0
2025-08-04,25.2777,25.2777,25.2777,25.2777,61,24.8274444503549,24.8274444503549,24.8274444503549,24.8274444503549,62.1062591876208,0.0,1.0
2025-08-05,25.22,25.22,25.22,25.22,1118,24.7707722236576,24.7707722236576,24.7707722236576,24.7707722236576,1138.27537330754,0.0,1.0
2025-08-06,25.22,25.22,25.22,25.22,232,24.7707722236576,24.7707722236576,24.7707722236576,24.7707722236576,236.207411992263,0.0,1.0
2025-08-07,25.22,25.22,25.22,25.22,2,24.7707722236576,24.7707722236576,24.7707722236576,24.7707722236576,2.03627079303675,0.0,1.0
2025-08-08,25.2,25.2,25.2,25.2,150,24.7511284709029,24.7511284709029,24.7511284709029,24.7511284709029,152.720309477756,0.0,1.0
2025-08-11,25.2,25.2,25.2,25.2,0,24.7511284709029,24.7511284709029,24.7511284709029,24.7511284709029,0,0.0,1.0
2025-08-12,25.2,25.2,25.2,25.2,41,24.7511284709029,24.7511284709029,24.7511284709029,24.7511284709029,41.7435512572534,0.0,1.0
2025-08-13,25.19,25.19,25.19,25.19,523,24.7413065945256,24.7413065945256,24.7413065945256,24.7413065945256,532.48481237911,0.0,1.0
2025-08-14,25.19,25.19,25.19,25.19,535,24.7413065945256,24.7413065945256,24.7413065945256,24.7413065945256,544.702437137331,0.0,1.0
2025-08-15,25.15,25.1899,25.0,25.1899,1811,24.7020190890162,24.7412083757618,24.5546909433561,24.7412083757618,1843.84320309478,0.0,1.0
2025-08-18,25.25,25.25,25.101,25.15,3007,24.8002378527896,24.8002378527896,24.6538918947672,24.7020190890162,3061.53313733076,0.0,1.0
2025-08-19,25.4644,25.5,25.25,25.25,3311,25.0108188823199,25.0457847622232,24.8002378527896,24.8002378527896,3371.04629787234,0.0,1.0
2025-08-20,25.4644,25.4644,25.4644,25.4644,14,25.0108188823199,25.0108188823199,25.0108188823199,25.0108188823199,14.2538955512572,0.0,1.0
2025-08-21,25.3,25.3908,25.27,25.3908,1192,24.8493472346764,24.9385298721826,24.8198816055443,24.9385298721826,1213.6173926499,0.0,1.0
2025-08-22,25.7724,25.825,25.4587,25.49,5941,25.313332674742,25.3649957444868,25.0052204127848,25.0359628858459,6048.74239071567,0.0,1.0
2025-08-25,25.7724,25.7724,25.7724,25.7724,35,25.313332674742,25.313332674742,25.313332674742,25.313332674742,35.6347388781431,0.0,1.0
2025-08-26,25.7724,25.7724,25.7724,25.7724,0,25.313332674742,25.313332674742,25.313332674742,25.313332674742,0,0.0,1.0
2025-08-27,25.6273,25.6273,25.6273,25.6273,103,25.1708172485068,25.1708172485068,25.1708172485068,25.1708172485068,104.867945841393,0.0,1.0
2025-08-28,25.502,25.502,25.502,25.502,101,25.0477491374987,25.0477491374987,25.0477491374987,25.0477491374987,102.831675048356,0.0,1.0
2025-08-29,25.502,25.502,25.502,25.502,10,25.0477491374987,25.0477491374987,25.0477491374987,25.0477491374987,10.1813539651837,0.0,1.0
2025-09-02,25.75,25.75,25.75,25.75,105,25.2913316716568,25.2913316716568,25.2913316716568,25.2913316716568,106.904216634429,0.0,1.0
2025-09-03,25.84,25.84,25.84,25.84,718,25.3797285590528,25.3797285590528,25.3797285590528,25.3797285590528,731.021214700195,0.0,1.0
2025-09-04,25.84,25.84,25.84,25.84,0,25.3797285590528,25.3797285590528,25.3797285590528,25.3797285590528,0,0.0,1.0
2025-09-05,25.84,25.84,25.84,25.84,0,25.3797285590528,25.3797285590528,25.3797285590528,25.3797285590528,0,0.0,1.0
2025-09-08,25.53,26.0,25.52,25.7,10020,25.0752503913552,25.5368785810903,25.0654285149779,25.24222228977,10201.7166731141,0.0,1.0
2025-09-09,25.77,25.77,25.77,25.77,120,25.3109754244114,25.3109754244114,25.3109754244114,25.3109754244114,122.176247582205,0.0,1.0
2025-09-10,25.77,25.77,25.77,25.77,46,25.3109754244114,25.3109754244114,25.3109754244114,25.3109754244114,46.8342282398454,0.0,1.0
2025-09-11,25.75,25.75,25.67,25.72,1090,25.2913316716568,25.2913316716568,25.212756660638,25.2618660425247,1109.76758220503,0.0,1.0
2025-09-12,25.606,25.7,25.31,25.31,415,25.149896651823,25.24222228977,24.8591691110537,24.8591691110537,422.526189555126,0.0,1.0
2025-09-15,25.69,25.69,25.69,25.69,1372,25.2324004133927,25.2324004133927,25.2324004133927,25.2324004133927,1396.88176402321,0.0,1.0
2025-09-16,25.68,25.68,25.68,25.68,175,25.2225785370154,25.2225785370154,25.2225785370154,25.2225785370154,178.173694390715,0.0,1.0
2025-09-17,25.67,25.67,25.67,25.67,170,25.212756660638,25.212756660638,25.212756660638,25.212756660638,173.083017408124,0.0,1.0
2025-09-18,25.67,25.67,25.67,25.67,0,25.212756660638,25.212756660638,25.212756660638,25.212756660638,0,0.0,1.0
2025-09-19,25.6254,25.6254,25.6254,25.6254,310,25.1689510919951,25.1689510919951,25.1689510919951,25.1689510919951,315.621972920696,0.0,1.0
2025-09-22,25.67,25.67,25.67,25.67,120,25.212756660638,25.212756660638,25.212756660638,25.212756660638,122.176247582205,0.0,1.0
2025-09-23,25.7,25.7,25.7,25.7,100,25.24222228977,25.24222228977,25.24222228977,25.24222228977,101.813539651838,0.0,1.0
2025-09-24,25.7,25.7,25.7,25.7,215,25.24222228977,25.24222228977,25.24222228977,25.24222228977,218.899110251451,0.0,1.0
2025-09-25,25.7,25.7,25.7,25.7,0,25.24222228977,25.24222228977,25.24222228977,25.24222228977,0,0.0,1.0
2025-09-26,25.75,25.75,25.7,25.7,583,25.2913316716568,25.2913316716568,25.24222228977,25.24222228977,593.572936170212,0.0,1.0
2025-09-29,25.75,25.75,25.75,25.75,140,25.2913316716568,25.2913316716568,25.2913316716568,25.2913316716568,142.538955512572,0.0,1.0
2025-09-30,25.75,25.75,25.75,25.75,2,25.2913316716568,25.2913316716568,25.2913316716568,25.2913316716568,2.03627079303675,0.0,1.0
2025-10-01,25.8,25.8,25.74,25.74,1886,25.3404410535435,25.3404410535435,25.2815097952794,25.2815097952794,1920.20335783365,0.0,1.0
2025-10-02,25.8,25.8,25.8,25.8,111,25.3404410535435,25.3404410535435,25.3404410535435,25.3404410535435,113.01302901354,0.0,1.0
2025-10-03,25.8,25.8,25.8,25.8,140,25.3404410535435,25.3404410535435,25.3404410535435,25.3404410535435,142.538955512572,0.0,1.0
2025-10-06,25.8,25.8,25.8,25.8,18,25.3404410535435,25.3404410535435,25.3404410535435,25.3404410535435,18.3264371373307,0.0,1.0
2025-10-07,25.74,25.89,25.74,25.8,2886,25.2815097952794,25.4288379409396,25.2815097952794,25.3404410535435,2938.33875435203,0.0,1.0
2025-10-08,25.74,25.74,25.74,25.74,77,25.2815097952794,25.2815097952794,25.2815097952794,25.2815097952794,78.3964255319149,0.0,1.0
2025-10-09,25.6199,25.62,25.6199,25.62,417,25.1635490599875,25.1636472787513,25.1635490599875,25.1636472787513,424.562460348163,0.0,1.0
2025-10-10,25.6199,25.6199,25.6199,25.6199,53,25.1635490599875,25.1635490599875,25.1635490599875,25.1635490599875,53.961176015474,0.0,1.0
2025-10-13,25.78,25.78,25.7351,25.7351,643,25.3207973007888,25.3207973007888,25.2766970758545,25.2766970758545,654.661059961315,0.0,1.0
2025-10-14,25.63,25.98,25.63,25.89,2855,25.1734691551287,25.5172348283356,25.1734691551287,25.4288379409396,2906.77655705996,0.0,1.0
2025-10-15,25.93,26.0,25.8,25.8,1748,25.4681254464489,25.5368785810903,25.3404410535435,25.3404410535435,1779.70067311412,0.0,1.0
2025-10-16,26.27,26.27,25.9947,26.0,2510,25.8020692432786,25.8020692432786,25.5316729866103,25.5368785810903,2555.51984526112,0.0,1.0
2025-10-17,26.25,26.25,25.97,25.99,1002,25.7824254905239,25.7824254905239,25.5074129519583,25.527056704713,1020.17166731141,0.0,1.0
2025-10-20,25.9047,25.9047,25.68,25.68,392,25.4432760992142,25.4432760992142,25.2225785370154,25.2225785370154,399.109075435204,0.0,1.0
2025-10-21,25.68,25.68,25.68,25.68,224,25.2225785370154,25.2225785370154,25.2225785370154,25.2225785370154,228.062328820116,0.0,1.0
2025-10-22,25.8125,25.8125,25.68,25.68,787,25.3527183990152,25.3527183990152,25.2225785370154,25.2225785370154,801.27255705996,0.0,1.0
2025-10-23,25.76,25.76,25.76,25.76,322,25.3011535480341,25.3011535480341,25.3011535480341,25.3011535480341,327.839597678917,0.0,1.0
2025-10-24,25.75,25.75,25.75,25.75,260,25.2913316716568,25.2913316716568,25.2913316716568,25.2913316716568,264.715203094777,0.0,1.0
2025-10-27,26.0,26.0,26.0,26.0,367,25.5368785810903,25.5368785810903,25.5368785810903,25.5368785810903,373.655690522244,0.0,1.0
2025-10-28,26.1062,26.1062,26.1062,26.1062,143,25.6411869082177,25.6411869082177,25.6411869082177,25.6411869082177,145.593361702128,0.0,1.0
2025-10-29,26.2,26.2,26.2,26.2,140,25.7333161086372,25.7333161086372,25.7333161086372,25.7333161086372,142.538955512572,0.0,1.0
2025-10-30,26.0947,26.0947,26.0947,26.0947,846,25.6298917503838,25.6298917503838,25.6298917503838,25.6298917503838,861.342545454544,0.0,1.0
2025-10-31,25.85,25.91,25.7515,25.9,1031,25.85,25.91,25.7515,25.9,1031,0.4688,1.0
2025-11-03,25.9477,25.9477,25.81,25.81,626,25.9477,25.9477,25.81,25.81,626,0.0,1.0
2025-11-04,25.9477,25.9477,25.9477,25.9477,18,25.9477,25.9477,25.9477,25.9477,18,0.0,1.0
2025-11-05,25.9477,25.9477,25.9477,25.9477,2,25.9477,25.9477,25.9477,25.9477,2,0.0,1.0
2025-11-06,26.17,26.24,26.17,26.24,200,26.17,26.24,26.17,26.24,200,0.0,1.0
2025-11-07,26.17,26.17,26.17,26.17,0,26.17,26.17,26.17,26.17,0,0.0,1.0
2025-11-10,25.9137,25.9137,25.9137,25.9137,171,25.9137,25.9137,25.9137,25.9137,171,0.0,1.0
2025-11-11,25.9137,25.9137,25.9137,25.9137,23,25.9137,25.9137,25.9137,25.9137,23,0.0,1.0
2025-11-12,25.9137,25.9137,25.9137,25.9137,51,25.9137,25.9137,25.9137,25.9137,51,0.0,1.0
2025-11-13,26.11,26.11,25.9596,25.9596,1252,26.11,26.11,25.9596,25.9596,1252,0.0,1.0
2025-11-14,25.978,25.978,25.89,25.978,1771,25.978,25.978,25.89,25.978,1771,0.0,1.0
2025-11-17,26.1876,26.1876,26.0905,26.11,4926,26.1876,26.1876,26.0905,26.11,4926,0.0,1.0
2025-11-18,26.1876,26.1876,26.1876,26.1876,2,26.1876,26.1876,26.1876,26.1876,2,0.0,1.0
2025-11-19,26.1876,26.1876,26.1876,26.1876,15,26.1876,26.1876,26.1876,26.1876,15,0.0,1.0
2025-11-20,26.1876,26.1876,26.1876,26.1876,105,26.1876,26.1876,26.1876,26.1876,105,0.0,1.0
2025-11-21,26.03,26.03,26.03,26.03,102,26.03,26.03,26.03,26.03,102,0.0,1.0
2025-11-24,25.622,25.89,25.622,25.89,2536,25.622,25.89,25.622,25.89,2536,0.0,1.0
2025-11-25,25.8786,25.8786,25.25,25.25,900,25.8786,25.8786,25.25,25.25,900,0.0,1.0
2025-11-26,25.8,25.8,25.25,25.25,900,25.8,25.8,25.25,25.25,900,0.0,1.0