date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-24,24.79,24.9,22.49,24.85,142858,19.2659498358307,19.3514381166674,17.4784676001546,19.3125798071962,183819.113522949,0.0,1.0
2021-06-25,24.75,24.8499,24.7,24.82,34536,19.2348631882537,19.3125020905772,19.1960048787825,19.2892648215135,44438.3717021698,0.0,1.0
2021-06-28,24.63,24.8,24.63,24.78,11194,19.1416032455228,19.273721497725,19.1416032455228,19.2581781739365,14403.6116757612,0.0,1.0
2021-06-29,24.61,24.7,24.6,24.65,41306,19.1260599217343,19.1960048787825,19.1182882598401,19.1571465693113,53149.5072252091,0.0,1.0
2021-06-30,24.7,24.75,24.69,24.69,4313,19.1960048787825,19.2348631882537,19.1882332168883,19.1882332168883,5549.649558474,0.0,1.0
2021-07-01,24.77,24.8,24.7,24.7,37291,19.2504065120422,19.273721497725,19.1960048787825,19.1960048787825,47983.3020368778,0.0,1.0
2021-07-02,24.94,25.0,24.77,25.0,6098,19.3825247642444,19.4291547356098,19.2504065120422,19.4291547356098,7846.45560110697,0.0,1.0
2021-07-06,24.925,24.95,24.9,24.95,18250,19.370867271403,19.3902964261386,19.3514381166674,19.3902964261386,23482.7508560516,0.0,1.0
2021-07-07,24.93,24.95,24.9,24.9,9377,19.3747531023501,19.3902964261386,19.3514381166674,19.3514381166674,12065.6303987505,0.0,1.0
2021-07-08,25.03,25.1,24.9,24.9,32025,19.4524697212926,19.5068713545523,19.3514381166674,19.3514381166674,41207.4025295918,0.0,1.0
2021-07-09,25.0,25.0,24.97,25.0,11839,19.4291547356098,19.4291547356098,19.4058397499271,19.4291547356098,15233.5499936874,0.0,1.0
2021-07-12,25.08,25.08,25.0099,25.02,17826,19.4913280307638,19.4913280307638,19.4368486808851,19.4446980593983,22937.1790005466,0.0,1.0
2021-07-13,25.05,25.07,25.05,25.07,5200,19.4680130450811,19.4835563688696,19.4680130450811,19.4835563688696,6690.9755863818,0.0,1.0
2021-07-14,25.05,25.07,25.01,25.07,6670,19.4680130450811,19.4835563688696,19.4369263975041,19.4835563688696,8582.46291560896,0.0,1.0
2021-07-15,25.0,25.07,24.9,25.07,11066,19.4291547356098,19.4835563688696,19.3514381166674,19.4835563688696,14238.9107382502,0.0,1.0
2021-07-16,25.0,25.0644,24.9944,25.015,5383,19.4291547356098,19.4792042382088,19.4248026049491,19.4408122284512,6926.44645797949,0.0,1.0
2021-07-19,25.07,25.07,24.95,25.0,14464,19.4835563688696,19.4835563688696,19.3902964261386,19.4291547356098,18611.2059387358,0.0,1.0
2021-07-20,25.05,25.1,25.0,25.07,18410,19.4680130450811,19.5068713545523,19.4291547356098,19.4835563688696,23688.6270279402,0.0,1.0
2021-07-21,25.2,25.2,25.075,25.1,7067,19.5845879734947,19.5845879734947,19.4874421998167,19.5068713545523,9093.29316710775,0.0,1.0
2021-07-22,25.18,25.2,25.096,25.2,9110,19.5690446497062,19.5845879734947,19.5037626897946,19.5845879734947,11722.0745369112,0.0,1.0
2021-07-23,25.2,25.2,25.16,25.165,8220,19.5845879734947,19.5845879734947,19.5535013259177,19.5573871568649,10576.8883307805,0.0,1.0
2021-07-26,25.4,25.5,25.1917,25.2,67834,19.7400212113796,19.817737830322,19.5781374941225,19.5845879734947,87283.7765243507,0.0,1.0
2021-07-27,25.39,26.0,25.1,25.39,47870,19.7322495494854,20.2063209250342,19.5068713545523,19.7322495494854,61595.5771769416,0.0,1.0
2021-07-28,25.36,25.4,25.02,25.02,12270,19.7089345638026,19.7400212113796,19.4446980593983,19.4446980593983,15788.1289317125,0.0,1.0
2021-07-29,25.386,25.4,25.18,25.3485,5000,19.7291408847277,19.7400212113796,19.5690446497062,19.6999971526242,6433.63037152096,0.0,1.0
2021-07-30,25.386,25.386,25.386,25.386,0,19.7291408847277,19.7291408847277,19.7291408847277,19.7291408847277,0,0.0,1.0
2021-08-02,25.4,25.42,25.2,25.42,3459,19.7400212113796,19.7555645351681,19.5845879734947,19.7555645351681,4450.78549101821,0.0,1.0
2021-08-03,25.4,25.42,25.04,25.39,3360,19.7400212113796,19.7555645351681,19.4602413831868,19.7322495494854,4323.39960966209,0.0,1.0
2021-08-04,25.4,25.4,25.11,25.11,1550,19.7400212113796,19.7400212113796,19.5146430164465,19.5146430164465,1994.4254151715,0.0,1.0
2021-08-05,25.42,25.42,25.22,25.35,13675,19.7555645351681,19.7555645351681,19.6001312972832,19.7011629019084,17595.9790661098,0.0,1.0
2021-08-06,25.3107,25.34,25.2,25.3,2384,19.670620270664,19.6933912400141,19.5845879734947,19.6623045924372,3067.5549611412,0.0,1.0
2021-08-09,25.39,25.39,25.24,25.34,3603,19.7322495494854,19.7322495494854,19.6156746210717,19.6933912400141,4636.074045718,0.0,1.0
2021-08-10,25.35,25.35,25.29,25.29,310,19.7011629019084,19.7011629019084,19.6545329305429,19.6545329305429,398.8850830343,0.0,1.0
2021-08-11,25.35,25.35,25.23,25.23,1651,19.7011629019084,19.7011629019084,19.6079029591775,19.6079029591775,2124.38474867622,0.0,1.0
2021-08-12,25.538,25.54,25.3,25.3,18668,19.8472701455202,19.848824477899,19.6623045924372,19.6623045924372,24020.6023551107,0.0,1.0
2021-08-13,25.4458,25.4458,25.4458,25.4458,150,19.7756154228552,19.7756154228552,19.7756154228552,19.7756154228552,193.008911145629,0.0,1.0
2021-08-16,25.43,25.45,25.3285,25.45,2022,19.7633361970623,19.7788795208508,19.6844538288358,19.7788795208508,2601.76012224308,0.0,1.0
2021-08-17,25.42,25.42,25.3532,25.4,2156,19.7555645351681,19.7555645351681,19.7036498337145,19.7400212113796,2774.18141619984,0.0,1.0
2021-08-18,25.3,25.44,25.3,25.42,3385,19.6623045924372,19.7711078589566,19.6623045924372,19.7555645351681,4355.56776151969,0.0,1.0
2021-08-19,25.28,25.3,25.2,25.3,8524,19.6467612686487,19.6623045924372,19.5845879734947,19.6623045924372,10968.0530573689,0.0,1.0
2021-08-20,25.46,25.4629,25.3,25.3,3910,19.7866511827451,19.7889049646944,19.6623045924372,19.6623045924372,5031.09895052939,0.0,1.0
2021-08-23,25.45,25.45,25.23,25.3,2025,19.7788795208508,19.7788795208508,19.6079029591775,19.6623045924372,2605.620300466,0.0,1.0
2021-08-24,25.4976,25.4976,25.26,25.43,3700,19.8158726314674,19.8158726314674,19.6312179448602,19.7633361970623,4760.88647492552,0.0,1.0
2021-08-25,25.5,25.5,25.48,25.48,18036,19.817737830322,19.817737830322,19.8021945065336,19.8021945065336,23207.3914761505,0.0,1.0
2021-08-26,25.45,25.45,25.39,25.3999,6792,19.7788795208508,19.7788795208508,19.7322495494854,19.7399434947607,8739.4434966741,0.0,1.0
2021-08-27,25.405,25.405,25.405,25.405,1750,19.7439070423267,19.7439070423267,19.7439070423267,19.7439070423267,2251.77063003234,0.0,1.0
2021-08-30,25.4,25.4,25.4,25.4,765,19.7400212113796,19.7400212113796,19.7400212113796,19.7400212113796,984.345446842709,0.0,1.0
2021-08-31,25.5,25.5,25.5,25.5,1092,19.817737830322,19.817737830322,19.817737830322,19.817737830322,1405.10487314018,0.0,1.0
2021-09-01,25.45,25.45,25.43,25.43,500,19.7788795208508,19.7788795208508,19.7633361970623,19.7633361970623,643.363037152098,0.0,1.0
2021-09-02,25.45,25.45,25.43,25.43,700,19.7788795208508,19.7788795208508,19.7633361970623,19.7633361970623,900.708252012937,0.0,1.0
2021-09-03,25.45,25.5,25.45,25.5,5111,19.7788795208508,19.817737830322,19.7788795208508,19.817737830322,6576.45696576874,0.0,1.0
2021-09-07,26.0,26.0,25.55,25.55,25062,20.2063209250342,20.2063209250342,19.8565961397933,19.8565961397933,32247.9288742118,0.0,1.0
2021-09-08,26.0,26.09,25.9,26.09,28788,20.2063209250342,20.2762658820824,20.1286043060918,20.2762658820824,37042.2702270692,0.0,1.0
2021-09-09,25.9,25.9628,25.55,25.55,2108,20.1286043060918,20.1774103427876,19.8565961397933,19.8565961397933,2712.41856463324,0.0,1.0
2021-09-10,25.87,25.87,25.85,25.85,300,20.1052893204091,20.1052893204091,20.0897459966206,20.0897459966206,386.017822291258,0.0,1.0
2021-09-13,25.9,25.9,25.33,25.33,2863,20.1286043060918,20.1286043060918,19.6856195781199,19.6856195781199,3683.89675073291,0.0,1.0
2021-09-14,25.71,25.71,25.28,25.28,6100,20.291673978954,20.291673978954,19.9522955343429,19.9522955343429,7728.83499718461,0.399826,1.0
2021-09-15,25.6,25.6,25.38,25.42,3828,20.2048562373093,20.2048562373093,20.0312207540199,20.0627908418907,4850.16071626602,0.0,1.0
2021-09-16,25.6,25.6,25.6,25.6,0,20.2048562373093,20.2048562373093,20.2048562373093,20.2048562373093,0,0.0,1.0
2021-09-17,25.3,25.35,25.29,25.35,5600,19.9680805782783,20.0075431881168,19.9601880563106,20.0075431881168,7095.32393184163,0.0,1.0
2021-09-20,25.54,25.54,25.19,25.19,1900,20.1575011055031,20.1575011055031,19.8812628366336,19.8812628366336,2407.34204830341,0.0,1.0
2021-09-21,25.45,25.45,25.24,25.25,2955,20.0864684077938,20.0864684077938,19.9207254464721,19.9286179684398,3744.05039617714,0.0,1.0
2021-09-22,25.48,25.48,25.27,25.4,3705,20.1101459736969,20.1101459736969,19.9444030123752,20.0470057979553,4694.31699419164,0.0,1.0
2021-09-23,25.48,25.55,25.3,25.32,8300,20.1101459736969,20.1653936274708,19.9680805782783,19.9838656222137,10516.2836846938,0.0,1.0
2021-09-24,25.33,25.57,25.15,25.15,8512,19.9917581441814,20.1811786714062,19.8496927487628,19.8496927487628,10784.8923763993,0.0,1.0
2021-09-27,25.94,25.94,25.37,25.4,47373,20.473201984211,20.473201984211,20.0233282320522,20.0470057979553,60022.6393969882,0.0,1.0
2021-09-28,25.88,25.88,25.38,25.38,4804,20.4258468524048,20.4258468524048,20.0312207540199,20.0312207540199,6086.77431581558,0.0,1.0
2021-09-29,25.4366,26.0,25.36,25.99,21256,20.0758924283571,20.5205571160172,20.0154357100845,20.5126645940495,26931.8224098617,0.0,1.0
2021-09-30,25.45,25.76,25.4,25.4,7286,20.0864684077938,20.3311365887925,20.0470057979553,20.0470057979553,9231.52324417822,0.0,1.0
2021-10-01,25.65,25.65,25.55,25.55,707,20.2443188471478,20.2443188471478,20.1653936274708,20.1653936274708,895.784646395004,0.0,1.0
2021-10-04,25.4,25.59,25.4,25.4,4800,20.0470057979553,20.1969637153416,20.0470057979553,20.0470057979553,6081.70622729282,0.0,1.0
2021-10-05,25.43,25.43,25.2,25.35,11883,20.0706833638584,20.0706833638584,19.8891553586013,20.0075431881168,15056.0239789418,0.0,1.0
2021-10-06,25.51,25.51,25.35,25.35,1104,20.1338235396,20.1338235396,20.0075431881168,20.0075431881168,1398.79243227735,0.0,1.0
2021-10-07,25.51,25.51,25.51,25.51,2,20.1338235396,20.1338235396,20.1338235396,20.1338235396,2.53404426137201,0.0,1.0
2021-10-08,25.4,25.43,25.3501,25.3501,766,20.0470057979553,20.0706833638584,20.0076221133365,20.0076221133365,970.538952105479,0.0,1.0
2021-10-11,25.45,25.7624,25.45,25.7624,896,20.0864684077938,20.3330307940647,20.0864684077938,20.3330307940647,1135.25182909466,0.0,1.0
2021-10-12,25.45,25.6356,25.45,25.6356,900,20.0864684077938,20.2329536155143,20.0864684077938,20.2329536155143,1140.3199176174,0.0,1.0
2021-10-13,25.5,25.5,25.5,25.5,775,20.1259310176323,20.1259310176323,20.1259310176323,20.1259310176323,981.942151281653,0.0,1.0
2021-10-14,25.64,25.64,25.44,25.44,2723,20.2364263251801,20.2364263251801,20.0785758858261,20.0785758858261,3450.10126185798,0.0,1.0
2021-10-15,25.64,25.64,25.64,25.64,0,20.2364263251801,20.2364263251801,20.2364263251801,20.2364263251801,0,0.0,1.0
2021-10-18,25.44,25.54,25.3505,25.41,8189,20.0785758858261,20.1575011055031,20.0079378142152,20.054898319923,10375.6442281877,0.0,1.0
2021-10-19,25.6,25.6,25.42,25.42,642,20.2048562373093,20.2048562373093,20.0627908418907,20.0627908418907,813.428207900414,0.0,1.0
2021-10-20,25.35,25.55,25.35,25.37,4823,20.0075431881168,20.1653936274708,20.0075431881168,20.0233282320522,6110.8477362986,0.0,1.0
2021-10-21,25.49,25.49,25.34,25.35,6947,20.1180384956646,20.1180384956646,19.9996506661491,20.0075431881168,8802.00274187567,0.0,1.0
2021-10-22,25.7,25.7,25.44,25.44,2001,20.2837814569863,20.2837814569863,20.0785758858261,20.0785758858261,2535.31128350269,0.0,1.0
2021-10-25,25.7,25.7,25.7,25.7,0,20.2837814569863,20.2837814569863,20.2837814569863,20.2837814569863,0,0.0,1.0
2021-10-26,25.45,25.85,25.4,25.76,7256,20.0864684077938,20.4021692865017,20.0470057979553,20.3311365887925,9193.51258025764,0.0,1.0
2021-10-27,25.58,25.58,25.4,25.42,2881,20.1890711933739,20.1890711933739,20.0470057979553,20.0627908418907,3650.29075850637,0.0,1.0
2021-10-28,25.54,25.54,25.54,25.54,300,20.1575011055031,20.1575011055031,20.1575011055031,20.1575011055031,380.106639205801,0.0,1.0
2021-10-29,25.68,25.68,25.4,25.41,4360,20.2679964130509,20.2679964130509,20.0470057979553,20.054898319923,5524.21648979097,0.0,1.0
2021-11-01,25.68,25.68,25.68,25.68,20,20.2679964130509,20.2679964130509,20.2679964130509,20.2679964130509,25.34044261372,0.0,1.0
2021-11-02,25.8028,25.8028,25.538,25.538,500,20.3649165828142,20.3649165828142,20.1559226011095,20.1559226011095,633.511065343003,0.0,1.0
2021-11-03,25.74,25.74,25.4,25.4,1543,20.3153515448571,20.3153515448571,20.0470057979553,20.0470057979553,1955.0151476485,0.0,1.0
2021-11-04,25.74,25.74,25.74,25.74,10,20.3153515448571,20.3153515448571,20.3153515448571,20.3153515448571,12.67022130686,0.0,1.0
2021-11-05,25.7898,25.7898,25.75,25.78,809,20.3546563042562,20.3546563042562,20.3232440668248,20.3469216327279,1025.02090372498,0.0,1.0
2021-11-08,25.65,25.65,25.6,25.6,1266,20.2443188471478,20.2443188471478,20.2048562373093,20.2048562373093,1604.05001744848,0.0,1.0
2021-11-09,25.77,25.77,25.75,25.75,316,20.3390291107602,20.3390291107602,20.3232440668248,20.3232440668248,400.378993296776,0.0,1.0
2021-11-10,25.73,25.73,25.4139,25.5,2054,20.3074590228894,20.3074590228894,20.0579764034904,20.1259310176323,2602.46345642905,0.0,1.0
2021-11-11,25.76,25.76,25.76,25.76,325,20.3311365887925,20.3311365887925,20.3311365887925,20.3311365887925,411.782192472951,0.0,1.0
2021-11-12,25.75,25.75,25.55,25.55,1300,20.3232440668248,20.3232440668248,20.1653936274708,20.1653936274708,1647.1287698918,0.0,1.0
2021-11-15,25.75,25.75,25.55,25.75,2071,20.3232440668248,20.3232440668248,20.1653936274708,20.3232440668248,2624.00283265071,0.0,1.0
2021-11-16,25.67,25.68,25.42,25.66,3411,20.2601038910832,20.2679964130509,20.0627908418907,20.2522113691155,4321.81248776995,0.0,1.0
2021-11-17,25.69,25.69,25.52,25.64,2429,20.2758889350186,20.2758889350186,20.1417160615677,20.2364263251801,3077.5967554363,0.0,1.0
2021-11-18,25.63,25.65,25.5,25.53,5588,20.2285338032124,20.2443188471478,20.1259310176323,20.1496085835354,7080.11966627338,0.0,1.0
2021-11-19,25.63,25.71,25.51,25.53,1764,20.2285338032124,20.291673978954,20.1338235396,20.1496085835354,2235.02703853011,0.0,1.0
2021-11-22,25.6,25.6,25.5,25.53,10384,20.2048562373093,20.2048562373093,20.1259310176323,20.1496085835354,13156.7578050435,0.0,1.0
2021-11-23,25.6,25.6,25.6,25.6,1472,20.2048562373093,20.2048562373093,20.2048562373093,20.2048562373093,1865.0565763698,0.0,1.0
2021-11-24,25.72,25.72,25.58,25.58,1506,20.2995665009217,20.2995665009217,20.1890711933739,20.1890711933739,1908.13532881312,0.0,1.0
2021-11-26,25.72,25.72,25.72,25.72,0,20.2995665009217,20.2995665009217,20.2995665009217,20.2995665009217,0,0.0,1.0
2021-11-29,25.72,25.72,25.72,25.72,15,20.2995665009217,20.2995665009217,20.2995665009217,20.2995665009217,19.00533196029,0.0,1.0
2021-11-30,25.73,25.73,25.5,25.52,2415,20.3074590228894,20.3074590228894,20.1259310176323,20.1417160615677,3059.85844560669,0.0,1.0
2021-12-01,25.68,25.71,25.51,25.53,3216,20.2679964130509,20.291673978954,20.1338235396,20.1496085835354,4074.74317228618,0.0,1.0
2021-12-02,25.62,25.65,25.53,25.54,12254,20.2206412812447,20.2443188471478,20.1496085835354,20.1575011055031,15526.0891894263,0.0,1.0
2021-12-03,25.59,25.6,25.43,25.55,24723,20.1969637153416,20.2048562373093,20.0706833638584,20.1653936274708,31324.58813695,0.0,1.0
2021-12-06,25.5,25.55,25.4101,25.42,5641,20.1259310176323,20.1653936274708,20.0549772451427,20.0627908418907,7147.27183919974,0.0,1.0
2021-12-07,25.5,25.5837,25.41,25.5837,6135,20.1259310176323,20.1919914265019,20.054898319923,20.1919914265019,7773.18077175863,0.0,1.0
2021-12-08,25.55,25.55,25.5,25.5,500,20.1653936274708,20.1653936274708,20.1259310176323,20.1259310176323,633.511065343002,0.0,1.0
2021-12-09,25.45,25.5,25.42,25.43,5506,20.0864684077938,20.1259310176323,20.0627908418907,20.0706833638584,6976.22385155714,0.0,1.0
2021-12-10,25.62,25.62,25.41,25.5,7109,20.2206412812447,20.2206412812447,20.054898319923,20.1259310176323,9007.26032704679,0.0,1.0
2021-12-13,25.7,25.7,25.49,25.5,17124,20.2837814569863,20.2837814569863,20.1180384956646,20.1259310176323,21696.4869658671,0.0,1.0
2021-12-14,25.37,25.48,25.1534,25.48,4371,20.3163515273904,20.4044397681477,20.1428977733173,20.4044397681477,5458.27679002776,0.371267,1.0
2021-12-15,25.6271,25.6271,25.25,25.25,1448,20.5222377701059,20.5222377701059,20.220255264746,20.220255264746,1808.18686615424,0.0,1.0
2021-12-16,25.49,25.53,25.1545,25.1545,1408,20.4124477900347,20.4444798775828,20.1437786557249,20.1437786557249,1758.23695272457,0.0,1.0
2021-12-17,25.49,25.49,25.43,25.43,340,20.4124477900347,20.4124477900347,20.3643996587125,20.3643996587125,424.57426415224,0.0,1.0
2021-12-20,25.49,25.49,25.49,25.49,0,20.4124477900347,20.4124477900347,20.4124477900347,20.4124477900347,0,0.0,1.0
2021-12-21,25.4,25.4819,25.4,25.4819,1084,20.3403755930514,20.4059612923062,20.3403755930514,20.4059612923062,1353.6426539442,0.0,1.0
2021-12-22,25.4,25.4,25.4,25.4,0,20.3403755930514,20.3403755930514,20.3403755930514,20.3403755930514,0,0.0,1.0
2021-12-23,25.5256,25.5256,25.4024,25.4024,1136,20.4409563479525,20.4409563479525,20.3422975183043,20.3422975183043,1418.57754140278,0.0,1.0
2021-12-27,25.38,25.4,25.3043,25.33,2801,20.3243595492774,20.3403755930514,20.2637388235926,20.2843194398422,3497.74268791301,0.0,1.0
2021-12-28,25.38,25.38,25.35,25.35,500,20.3243595492774,20.3243595492774,20.3003354836163,20.3003354836163,624.373917870941,0.0,1.0
2021-12-29,25.36,25.36,25.3,25.31,400,20.3083435055033,20.3083435055033,20.2602953741812,20.2683033960682,499.499134296754,0.0,1.0
2021-12-30,25.47,25.47,25.47,25.47,490,20.3964317462606,20.3964317462606,20.3964317462606,20.3964317462606,611.886439513524,0.0,1.0
2021-12-31,25.5359,25.5359,25.46,25.46,534,20.4492046104962,20.4492046104962,20.3884237243736,20.3884237243736,666.831344286164,0.0,1.0
2022-01-03,25.49,25.49,25.26,25.26,3700,20.4124477900347,20.4124477900347,20.2282632866331,20.2282632866331,4620.36699224496,0.0,1.0
2022-01-04,25.6,25.6,25.4,25.4,1007,20.500536030792,20.500536030792,20.3403755930514,20.3403755930514,1257.48907059208,0.0,1.0
2022-01-05,25.56,25.56,25.54,25.54,300,20.4685039432439,20.4685039432439,20.4524878994698,20.4524878994698,374.624350722565,0.0,1.0
2022-01-06,25.51,25.51,25.33,25.33,700,20.4284638338088,20.4284638338088,20.2843194398422,20.2843194398422,874.123485019316,0.0,1.0
2022-01-07,25.51,25.51,25.51,25.51,0,20.4284638338088,20.4284638338088,20.4284638338088,20.4284638338088,0,0.0,1.0
2022-01-10,25.51,25.51,25.51,25.51,0,20.4284638338088,20.4284638338088,20.4284638338088,20.4284638338088,0,0.0,1.0
2022-01-11,25.35,25.6,25.32,25.58,2931,20.3003354836163,20.500536030792,20.2763114179552,20.484519987018,3660.07990655946,0.0,1.0
2022-01-12,25.35,25.35,25.35,25.35,0,20.3003354836163,20.3003354836163,20.3003354836163,20.3003354836163,0,0.0,1.0
2022-01-13,25.52,25.52,25.31,25.31,1180,20.4364718556958,20.4364718556958,20.2683033960682,20.2683033960682,1473.52244617542,0.0,1.0
2022-01-14,25.5,25.5465,25.3101,25.45,5701,20.4204558119217,20.4576931136964,20.2683834762871,20.3804157024866,7119.11141156448,0.0,1.0
2022-01-18,25.45,25.48,25.32,25.405,9445,20.3804157024866,20.4044397681477,20.2763114179552,20.344379603995,11794.4233085821,0.0,1.0
2022-01-19,25.48,25.48,25.44,25.44,300,20.4044397681477,20.4044397681477,20.3724076805996,20.3724076805996,374.624350722564,0.0,1.0
2022-01-20,25.47,25.49,25.47,25.49,500,20.3964317462606,20.4124477900347,20.3964317462606,20.4124477900347,624.373917870942,0.0,1.0
2022-01-21,25.61,25.61,25.4,25.4,8642,20.508544052679,20.508544052679,20.3403755930514,20.3403755930514,10791.6787964814,0.0,1.0
2022-01-24,25.6,25.6,25.6,25.6,2010,20.500536030792,20.500536030792,20.500536030792,20.500536030792,2509.98314984118,0.0,1.0
2022-01-25,25.6,25.6,25.42,25.42,5250,20.500536030792,20.500536030792,20.3563916368255,20.3563916368255,6555.92613764489,0.0,1.0
2022-01-26,25.6,25.6,25.6,25.6,610,20.500536030792,20.500536030792,20.500536030792,20.500536030792,761.736179802549,0.0,1.0
2022-01-27,25.386,25.5,25.3,25.5,2609,20.3291643624096,20.4204558119217,20.2602953741812,20.4204558119217,3257.98310345057,0.0,1.0
2022-01-28,25.4,25.4,25.4,25.4,700,20.3403755930514,20.3403755930514,20.3403755930514,20.3403755930514,874.12348501932,0.0,1.0
2022-01-31,25.7399,25.7399,25.4,25.6378,626,20.6125682569915,20.6125682569915,20.3403755930514,20.530806353525,781.716145174419,0.0,1.0
2022-02-01,25.635,25.635,25.525,25.525,1058,20.5285641073966,20.5285641073966,20.4404758666393,20.4404758666393,1321.17521021491,0.0,1.0
2022-02-02,25.64,25.64,25.62,25.62,1115,20.5325681183401,20.5325681183401,20.5165520745661,20.5165520745661,1392.3538368522,0.0,1.0
2022-02-03,25.603,25.65,25.603,25.6112,502,20.5029384373581,20.5405761402272,20.5029384373581,20.5095050153055,626.871413542426,0.0,1.0
2022-02-04,25.64,25.64,25.3115,25.37,2449,20.5325681183401,20.5325681183401,20.2695045993512,20.3163515273904,3058.18344973187,0.0,1.0
2022-02-07,25.5,25.5,25.3101,25.3101,1363,20.4204558119217,20.4204558119217,20.2683834762871,20.2683834762871,1702.04330011619,0.0,1.0
2022-02-08,25.63,25.64,25.4,25.4,400,20.5245600964531,20.5325681183401,20.3403755930514,20.3403755930514,499.499134296753,0.0,1.0
2022-02-09,25.64,25.64,25.41,25.4326,1803,20.5325681183401,20.5325681183401,20.3483836149385,20.3664817444032,2251.49234784262,0.0,1.0
2022-02-10,25.5,25.65,25.44,25.44,1108,20.4204558119217,20.5405761402272,20.3724076805996,20.3724076805996,1383.61260200201,0.0,1.0
2022-02-11,25.53,25.55,25.4,25.45,7293,20.4444798775828,20.4604959213569,20.3403755930514,20.3804157024866,9107.11796606555,0.0,1.0
2022-02-14,25.53,25.53,25.42,25.42,506,20.4444798775828,20.4444798775828,20.3563916368255,20.3563916368255,631.866404885393,0.0,1.0
2022-02-15,25.5,25.5,25.42,25.43,656,20.4204558119217,20.4204558119217,20.3563916368255,20.3643996587125,819.178580246676,0.0,1.0
2022-02-16,25.47,25.54,25.35,25.4,10273,20.3964317462606,20.4524878994698,20.3003354836163,20.3403755930514,12828.3865165764,0.0,1.0
2022-02-17,25.4,25.46,25.3,25.34,5709,20.3403755930514,20.3884237243736,20.2602953741812,20.2923274617293,7129.10139425042,0.0,1.0
2022-02-18,25.46,25.46,25.3,25.4,4154,20.3884237243736,20.3884237243736,20.2602953741812,20.3403755930514,5187.29850967178,0.0,1.0
2022-02-22,25.69,25.69,25.3,25.31,5457,20.5726082277753,20.5726082277753,20.2602953741812,20.2683033960682,6814.41693964344,0.0,1.0
2022-02-23,25.47,25.48,25.3101,25.3952,2634,20.3964317462606,20.4044397681477,20.2683834762871,20.3365317425457,3289.20179934412,0.0,1.0
2022-02-24,25.5,25.5,25.3,25.3,1403,20.4204558119217,20.4204558119217,20.2602953741812,20.2602953741812,1751.99321354586,0.0,1.0
2022-02-25,25.52,25.52,25.52,25.52,100,20.4364718556958,20.4364718556958,20.4364718556958,20.4364718556958,124.874783574188,0.0,1.0
2022-02-28,25.52,25.52,25.52,25.52,0,20.4364718556958,20.4364718556958,20.4364718556958,20.4364718556958,0,0.0,1.0
2022-03-01,25.36,25.49,25.36,25.49,2000,20.3083435055033,20.4124477900347,20.3083435055033,20.4124477900347,2497.49567148377,0.0,1.0
2022-03-02,25.45,25.46,25.36,25.36,880,20.3804157024866,20.3884237243736,20.3083435055033,20.3083435055033,1098.89809545286,0.0,1.0
2022-03-03,25.46,25.46,25.3,25.46,12071,20.3884237243736,20.3884237243736,20.2602953741812,20.3884237243736,15073.6351252403,0.0,1.0
2022-03-04,25.43,25.43,25.34,25.34,800,20.3643996587125,20.3643996587125,20.2923274617293,20.2923274617293,998.998268593507,0.0,1.0
2022-03-07,25.4,25.4,25.3,25.3001,4307,20.3403755930514,20.3403755930514,20.2602953741812,20.2603754544,5378.3569285403,0.0,1.0
2022-03-08,25.36,25.39,25.3,25.39,2804,20.3083435055033,20.3323675711644,20.2602953741812,20.3323675711644,3501.48893142024,0.0,1.0
2022-03-09,25.31,25.39,25.3,25.32,5202,20.2683033960682,20.3323675711644,20.2602953741812,20.2763114179552,6495.98624152927,0.0,1.0
2022-03-10,25.345,25.39,25.3,25.39,2101,20.2963314726728,20.3323675711644,20.2602953741812,20.3323675711644,2623.61920289369,0.0,1.0
2022-03-11,25.33,25.34,25.3,25.3,2071,20.2843194398422,20.2923274617293,20.2602953741812,20.2602953741812,2586.15676782144,0.0,1.0
2022-03-14,25.12,25.12,24.95,24.95,4494,20.4100453834686,20.4100453834686,20.2719200763352,20.2719200763352,5531.06462425783,0.367,1.0
2022-03-15,25.05,25.05,24.95,25.05,8562,20.3531702570019,20.3531702570019,20.2719200763352,20.3531702570019,10537.8227220506,0.0,1.0
2022-03-16,25.0,25.0,24.92,25.0,3142,20.3125451666686,20.3125451666686,20.2475450221352,20.3125451666686,3867.06832430309,0.0,1.0
2022-03-17,25.0,25.0,25.0,25.0,0,20.3125451666686,20.3125451666686,20.3125451666686,20.3125451666686,0,0.0,1.0
2022-03-18,25.01,25.14,24.99,25.14,6373,20.3206701847353,20.4262954196019,20.3044201486019,20.4262954196019,7843.67486657656,0.0,1.0
2022-03-21,25.01,25.01,25.01,25.01,50,20.3206701847353,20.3206701847353,20.3206701847353,20.3206701847353,61.5383247024679,0.0,1.0
2022-03-22,25.05,25.05,24.9,24.9,1583,20.3531702570019,20.3531702570019,20.2312949860019,20.2312949860019,1948.30336008014,0.0,1.0
2022-03-23,25.0,25.04,24.9,25.04,3600,20.3125451666686,20.3450452389353,20.2312949860019,20.3450452389353,4430.7593785777,0.0,1.0
2022-03-24,25.05,25.05,25.04,25.04,390,20.3531702570019,20.3531702570019,20.3450452389353,20.3450452389353,479.998932679252,0.0,1.0
2022-03-25,25.05,25.05,25.04,25.04,401,20.3531702570019,20.3531702570019,20.3450452389353,20.3450452389353,493.537364113795,0.0,1.0
2022-03-28,24.95,25.0,24.95,24.95,1802,20.2719200763352,20.3125451666686,20.2719200763352,20.2719200763352,2217.84122227695,0.0,1.0
2022-03-29,25.05,25.05,24.9,25.0,3927,20.3531702570019,20.3531702570019,20.2312949860019,20.3125451666686,4833.22002213185,0.0,1.0
2022-03-30,24.95,24.97,24.9,24.96,3701,20.2719200763352,20.2881701124686,20.2312949860019,20.2800450944019,4555.0667944767,0.0,1.0
2022-03-31,24.72,24.95,24.66,24.95,11345,20.0850446608019,20.2719200763352,20.0362945524019,20.2719200763352,13963.04587499,0.0,1.0
2022-04-01,24.9,24.9,24.9,24.9,2089,20.2312949860019,20.2312949860019,20.2312949860019,20.2312949860019,2571.07120606912,0.0,1.0
2022-04-04,24.95,24.99,24.95,24.95,2010,20.2719200763352,20.3044201486019,20.2719200763352,20.2719200763352,2473.84065303922,0.0,1.0
2022-04-05,25.1,25.1,24.91,24.91,659,20.3937953473353,20.3937953473353,20.2394200040686,20.2394200040686,811.075119578528,0.0,1.0
2022-04-06,25.099,25.1,25.0,25.0,400,20.3929828455286,20.3937953473353,20.3125451666686,20.3125451666686,492.306597619744,0.0,1.0
2022-04-07,25.29,25.29,24.91,24.91,2300,20.5481706906019,20.5481706906019,20.2394200040686,20.2394200040686,2830.76293631354,0.0,1.0
2022-04-08,25.25,25.25,24.91,25.11,4793,20.5156706183353,20.5156706183353,20.2394200040686,20.4019203654019,5899.06380597858,0.0,1.0
2022-04-11,25.31,25.31,25.2,25.2,302,20.5644207267353,20.5644207267353,20.4750455280019,20.4750455280019,371.691481202907,0.0,1.0
2022-04-12,25.1,25.33,24.9101,25.33,1726,20.3937953473353,20.5806707628686,20.2395012542492,20.5806707628686,2124.30296872919,0.0,1.0
2022-04-13,25.1,25.12,24.99,25.12,1699,20.3937953473353,20.4100453834686,20.3044201486019,20.4100453834686,2091.07227338986,0.0,1.0
2022-04-14,25.31,25.31,24.91,25.0305,2802,20.5644207267353,20.5644207267353,20.2394200040686,20.3373264717719,3448.60771632631,0.0,1.0
2022-04-18,25.15,25.15,24.93,24.96,1303,20.4344204376686,20.4344204376686,20.2556700402019,20.2800450944019,1603.68874174632,0.0,1.0
2022-04-19,25.15,25.15,24.9,24.91,2060,20.4344204376686,20.4344204376686,20.2312949860019,20.2394200040686,2535.37897774168,0.0,1.0
2022-04-20,25.1,25.1,24.9,25.1,1013,20.3937953473353,20.3937953473353,20.2312949860019,20.3937953473353,1246.766458472,0.0,1.0
2022-04-21,25.05,25.05,24.94,24.94,776,20.3531702570019,20.3531702570019,20.2637950582686,20.2637950582686,955.074799382306,0.0,1.0
2022-04-22,25.05,25.05,25.05,25.05,0,20.3531702570019,20.3531702570019,20.3531702570019,20.3531702570019,0,0.0,1.0
2022-04-25,25.1,25.1,24.95,24.96,1582,20.3937953473353,20.3937953473353,20.2719200763352,20.2800450944019,1947.07259358609,0.0,1.0
2022-04-26,25.1,25.1,25.1,25.1,22,20.3937953473353,20.3937953473353,20.3937953473353,20.3937953473353,27.0768628690859,0.0,1.0
2022-04-27,25.25,25.25,25.0,25.0,2300,20.5156706183353,20.5156706183353,20.3125451666686,20.3125451666686,2830.76293631353,0.0,1.0
2022-04-28,25.09,25.09,25.09,25.09,300,20.3856703292686,20.3856703292686,20.3856703292686,20.3856703292686,369.229948214808,0.0,1.0
2022-04-29,25.1,25.1,25.0,25.01,699,20.3937953473353,20.3937953473353,20.3125451666686,20.3206701847353,860.305779340502,0.0,1.0
2022-05-02,25.15,25.15,24.95,25.05,2330,20.4344204376686,20.4344204376686,20.2719200763352,20.3531702570019,2867.68593113501,0.0,1.0
2022-05-03,25.15,25.15,25.15,25.15,0,20.4344204376686,20.4344204376686,20.4344204376686,20.4344204376686,0,0.0,1.0
2022-05-04,25.1,25.1,24.96,24.96,800,20.3937953473353,20.3937953473353,20.2800450944019,20.2800450944019,984.613195239487,0.0,1.0
2022-05-05,25.19,25.19,25.08,25.08,996,20.4669205099353,20.4669205099353,20.3775453112019,20.3775453112019,1225.84342807316,0.0,1.0
2022-05-06,25.1,25.1,25.1,25.1,300,20.3937953473353,20.3937953473353,20.3937953473353,20.3937953473353,369.229948214808,0.0,1.0
2022-05-09,25.14,25.14,24.95,24.95,2355,20.4262954196019,20.4262954196019,20.2719200763352,20.2719200763352,2898.45509348625,0.0,1.0
2022-05-10,25.14,25.14,25.14,25.14,2,20.4262954196019,20.4262954196019,20.4262954196019,20.4262954196019,2.46153298809873,0.0,1.0
2022-05-11,25.14,25.14,25.14,25.14,1,20.4262954196019,20.4262954196019,20.4262954196019,20.4262954196019,1.23076649404936,0.0,1.0
2022-05-12,24.95,24.96,24.95,24.96,1694,20.2719200763352,20.2800450944019,20.2719200763352,20.2800450944019,2084.91844091962,0.0,1.0
2022-05-13,24.71,24.85,24.71,24.71,1017,20.0769196427352,20.1906698956686,20.0769196427352,20.0769196427352,1251.6895244482,0.0,1.0
2022-05-16,24.52,24.52,24.0,24.52,14750,19.9225442994685,19.9225442994685,19.5000433600018,19.9225442994685,18153.8057872281,0.0,1.0
2022-05-17,24.88,24.88,24.25,24.3032,938,20.2150449498686,20.2150449498686,19.7031688116685,19.7463939077832,1154.4589714183,0.0,1.0
2022-05-18,24.42,24.75,24.3,24.5,1705,19.8412941188019,20.1094197150019,19.7437939020019,19.9062942633352,2098.45687235416,0.0,1.0
2022-05-19,24.68,24.68,24.68,24.68,300,20.0525445885352,20.0525445885352,20.0525445885352,20.0525445885352,369.229948214809,0.0,1.0
2022-05-20,25.0,25.0,24.65,24.65,1000,20.3125451666686,20.3125451666686,20.0281695343352,20.0281695343352,1230.76649404936,0.0,1.0
2022-05-23,25.0,25.0,25.0,25.0,3,20.3125451666686,20.3125451666686,20.3125451666686,20.3125451666686,3.69229948214808,0.0,1.0
2022-05-24,25.0,25.0,25.0,25.0,0,20.3125451666686,20.3125451666686,20.3125451666686,20.3125451666686,0,0.0,1.0
2022-05-25,25.0,25.0,24.6001,24.6001,2834,20.3125451666686,20.3125451666686,19.9876256941826,19.9876256941826,3487.99224413589,0.0,1.0
2022-05-26,25.0,25.0,24.6535,24.6535,994,20.3125451666686,20.3125451666686,20.0310132906586,20.0310132906586,1223.38189508506,0.0,1.0
2022-05-27,25.0,25.0,25.0,25.0,0,20.3125451666686,20.3125451666686,20.3125451666686,20.3125451666686,0,0.0,1.0
2022-05-31,24.9,24.9,24.9,24.9,605,20.2312949860019,20.2312949860019,20.2312949860019,20.2312949860019,744.613728899864,0.0,1.0
2022-06-01,24.9,24.9,24.9,24.9,402,20.2312949860019,20.2312949860019,20.2312949860019,20.2312949860019,494.768130607844,0.0,1.0
2022-06-02,24.9,24.9,24.9,24.9,0,20.2312949860019,20.2312949860019,20.2312949860019,20.2312949860019,0,0.0,1.0
2022-06-03,24.9,24.9,24.9,24.9,0,20.2312949860019,20.2312949860019,20.2312949860019,20.2312949860019,0,0.0,1.0
2022-06-06,24.99,24.99,24.65,24.75,2803,20.3044201486019,20.3044201486019,20.0281695343352,20.1094197150019,3449.83848282036,0.0,1.0
2022-06-07,25.0,25.0,24.79,24.79,2000,20.3125451666686,20.3125451666686,20.1419197872686,20.1419197872686,2461.53298809872,0.0,1.0
2022-06-08,24.98,25.0,24.96,24.96,401,20.2962951305352,20.3125451666686,20.2800450944019,20.2800450944019,493.537364113795,0.0,1.0
2022-06-09,24.98,24.98,24.98,24.98,0,20.2962951305352,20.2962951305352,20.2962951305352,20.2962951305352,0,0.0,1.0
2022-06-10,24.99,24.99,24.62,24.69,4801,20.3044201486019,20.3044201486019,20.0037944801352,20.0606696066019,5908.90993793099,0.0,1.0
2022-06-13,24.87,24.98,24.54,24.59,4180,20.2069199318019,20.2962951305352,19.9387943356019,19.9794194259352,5144.60394512634,0.0,1.0
2022-06-14,24.8,24.8,24.25,24.56,2325,20.4450707113504,20.4450707113504,19.9916518044454,20.2472151883373,2820.23969562449,0.363108,1.0
2022-06-15,24.4,24.4,24.0,24.29,3405,20.1153115063286,20.1153115063286,19.7855523013068,20.0246277249476,4130.28652197909,0.0,1.0
2022-06-16,24.55,24.55,24.15,24.1501,2900,20.2389712082118,20.2389712082118,19.90921200319,19.9092944429912,3517.71833002624,0.0,1.0
2022-06-17,24.55,24.55,24.55,24.55,2,20.2389712082118,20.2389712082118,20.2389712082118,20.2389712082118,2.42601264139741,0.0,1.0
2022-06-21,24.44,24.63,24.15,24.18,2400,20.1482874268308,20.3049230492161,19.90921200319,19.9339439435666,2911.21516967689,0.0,1.0
2022-06-22,24.32,24.4,24.15,24.17,4582,20.0493596653242,20.1153115063286,19.90921200319,19.9256999634411,5557.99496144148,0.0,1.0
2022-06-23,24.52,24.52,24.46,24.46,300,20.2142392678351,20.2142392678351,20.1647753870819,20.1647753870819,363.901896209612,0.0,1.0
2022-06-24,24.48,24.48,24.21,24.21,739,20.181263347333,20.181263347333,19.9586758839433,19.9586758839433,896.411670996342,0.0,1.0
2022-06-27,24.53,24.53,24.53,24.53,303,20.2224832479607,20.2224832479607,20.2224832479607,20.2224832479607,367.540915171708,0.0,1.0
2022-06-28,24.33,24.39,24.17,24.17,9096,20.0576036454498,20.1070675262031,19.9256999634411,19.9256999634411,11033.5054930754,0.0,1.0
2022-06-29,24.6,24.61,24.46,24.46,800,20.2801911088395,20.288435088965,20.1647753870819,20.1647753870819,970.405056558964,0.0,1.0
2022-06-30,24.62,24.62,24.61,24.61,1582,20.2966790690906,20.2966790690906,20.288435088965,20.288435088965,1918.97599934535,0.0,1.0
2022-07-01,24.63,24.63,24.63,24.63,303,20.3049230492161,20.3049230492161,20.3049230492161,20.3049230492161,367.540915171708,0.0,1.0
2022-07-05,24.69,24.69,24.3,24.3,2210,20.3543869299694,20.3543869299694,20.0328717050732,20.0328717050732,2680.74396874414,0.0,1.0
2022-07-06,24.45,24.5002,24.16,24.31,5100,20.1565314069563,20.1979161871866,19.9174559833155,20.0411156851987,6186.33223556341,0.0,1.0
2022-07-07,24.45,24.45,24.2475,24.4,667,20.1565314069563,20.1565314069563,19.989590809414,20.1153115063286,809.075215906038,0.0,1.0
2022-07-08,24.43,24.44,24.17,24.17,612,20.1400434467052,20.1482874268308,19.9256999634411,19.9256999634411,742.359868267609,0.0,1.0
2022-07-11,24.43,24.43,24.43,24.43,2,20.1400434467052,20.1400434467052,20.1400434467052,20.1400434467052,2.42601264139742,0.0,1.0
2022-07-12,24.45,24.45,24.45,24.45,301,20.1565314069563,20.1565314069563,20.1565314069563,20.1565314069563,365.114902530311,0.0,1.0
2022-07-13,24.3,24.3,23.4,24.21,10759,20.0328717050732,20.0328717050732,19.2909134937741,19.9586758839433,13050.7350043973,0.0,1.0
2022-07-14,24.3,24.3,24.3,24.3,130,20.0328717050732,20.0328717050732,20.0328717050732,20.0328717050732,157.690821690831,0.0,1.0
2022-07-15,24.3,24.3,24.3,24.3,0,20.0328717050732,20.0328717050732,20.0328717050732,20.0328717050732,0,0.0,1.0
2022-07-18,24.3,24.3,24.3,24.3,0,20.0328717050732,20.0328717050732,20.0328717050732,20.0328717050732,0,0.0,1.0
2022-07-19,24.5,24.5,24.18,24.18,1111,20.197751307584,20.197751307584,19.9339439435666,19.9339439435666,1347.65002229627,0.0,1.0
2022-07-20,24.5,24.5,24.5,24.5,0,20.197751307584,20.197751307584,20.197751307584,20.197751307584,0,0.0,1.0
2022-07-21,24.5,24.5,24.5,24.5,1,20.197751307584,20.197751307584,20.197751307584,20.197751307584,1.21300632069871,0.0,1.0
2022-07-22,24.5,24.5,24.31,24.31,823,20.197751307584,20.197751307584,20.0411156851987,20.0411156851987,998.304201935037,0.0,1.0
2022-07-25,24.5,24.5,24.5,24.5,2,20.197751307584,20.197751307584,20.197751307584,20.197751307584,2.42601264139742,0.0,1.0
2022-07-26,24.5,24.5,24.5,24.5,306,20.197751307584,20.197751307584,20.197751307584,20.197751307584,371.179934133805,0.0,1.0
2022-07-27,24.8986,24.9,24.5,24.5,807,20.5263563553882,20.5275105126058,20.197751307584,20.197751307584,978.896100803858,0.0,1.0
2022-07-28,24.8986,24.8986,24.8986,24.8986,0,20.5263563553882,20.5263563553882,20.5263563553882,20.5263563553882,0,0.0,1.0
2022-07-29,24.99,24.99,24.96,24.96,302,20.6017063337357,20.6017063337357,20.5769743933591,20.5769743933591,366.32790885101,0.0,1.0
2022-08-01,24.87,24.87,24.87,24.87,300,20.5027785722292,20.5027785722292,20.5027785722292,20.5027785722292,363.901896209612,0.0,1.0
2022-08-02,24.85,24.85,24.22,24.58,4241,20.4862906119781,20.4862906119781,19.9669198640688,20.2637031485884,5144.35980608321,0.0,1.0
2022-08-03,24.8,24.8,24.8,24.8,300,20.4450707113504,20.4450707113504,20.4450707113504,20.4450707113504,363.901896209611,0.0,1.0
2022-08-04,24.7486,24.7486,24.72,24.72,302,20.4026966535051,20.4026966535051,20.379118870346,20.379118870346,366.327908851009,0.0,1.0
2022-08-05,24.71,24.71,24.71,24.71,302,20.3708748902205,20.3708748902205,20.3708748902205,20.3708748902205,366.327908851009,0.0,1.0
2022-08-08,24.99,24.99,24.5,24.5,507,20.6017063337357,20.6017063337357,20.197751307584,20.197751307584,614.994204594245,0.0,1.0
2022-08-09,24.89,24.89,24.89,24.89,300,20.5192665324803,20.5192665324803,20.5192665324803,20.5192665324803,363.901896209611,0.0,1.0
2022-08-10,25.0,25.0,24.98,24.98,801,20.6099503138613,20.6099503138613,20.5934623536102,20.5934623536102,971.618062879662,0.0,1.0
2022-08-11,25.0,25.0,24.99,24.99,300,20.6099503138613,20.6099503138613,20.6017063337357,20.6017063337357,363.901896209611,0.0,1.0
2022-08-12,24.89,24.89,24.89,24.89,300,20.5192665324803,20.5192665324803,20.5192665324803,20.5192665324803,363.901896209611,0.0,1.0
2022-08-15,25.0,25.0,25.0,25.0,292,20.6099503138613,20.6099503138613,20.6099503138613,20.6099503138613,354.197845644022,0.0,1.0
2022-08-16,25.0,25.0,24.5093,24.5093,466,20.6099503138613,20.6099503138613,20.2054182091008,20.2054182091008,565.260945445596,0.0,1.0
2022-08-17,24.89,24.89,24.89,24.89,300,20.5192665324803,20.5192665324803,20.5192665324803,20.5192665324803,363.901896209611,0.0,1.0
2022-08-18,25.212,25.212,25.212,25.212,100,20.7847226925228,20.7847226925228,20.7847226925228,20.7847226925228,121.300632069871,0.0,1.0
2022-08-19,24.8,24.97,24.5,24.75,2905,20.4450707113504,20.5852183734846,20.197751307584,20.4038508107227,3523.78336162974,0.0,1.0
2022-08-22,24.8,24.8,24.8,24.8,0,20.4450707113504,20.4450707113504,20.4450707113504,20.4450707113504,0,0.0,1.0
2022-08-23,25.0,25.0,25.0,25.0,509,20.6099503138613,20.6099503138613,20.6099503138613,20.6099503138613,617.42021723564,0.0,1.0
2022-08-24,25.3,25.3,25.0,25.0,400,20.8572697176276,20.8572697176276,20.6099503138613,20.6099503138613,485.202528279483,0.0,1.0
2022-08-25,25.1,25.1,25.1,25.1,302,20.6923901151167,20.6923901151167,20.6923901151167,20.6923901151167,366.32790885101,0.0,1.0
2022-08-26,25.29,25.29,24.5178,24.5178,345,20.8490257375021,20.8490257375021,20.2124255922075,20.2124255922075,418.487180641053,0.0,1.0
2022-08-29,25.25,25.25,24.65,24.65,1826,20.8160498169999,20.8160498169999,20.3214110094672,20.3214110094672,2214.94954159584,0.0,1.0
2022-08-30,25.25,25.25,25.25,25.25,16,20.8160498169999,20.8160498169999,20.8160498169999,20.8160498169999,19.4081011311793,0.0,1.0
2022-08-31,25.29,25.29,25.29,25.29,302,20.8490257375021,20.8490257375021,20.8490257375021,20.8490257375021,366.327908851008,0.0,1.0
2022-09-01,25.3,25.3,25.24,25.24,394,20.8572697176276,20.8572697176276,20.8078058368743,20.8078058368743,477.92449035529,0.0,1.0
2022-09-02,25.23,25.23,24.8,24.8,1310,20.7995618567488,20.7995618567488,20.4450707113504,20.4450707113504,1589.0382801153,0.0,1.0
2022-09-06,25.09,25.09,25.09,25.09,331,20.6841461349912,20.6841461349912,20.6841461349912,20.6841461349912,401.505092151271,0.0,1.0
2022-09-07,25.0,25.05,24.8,25.05,1531,20.6099503138613,20.651170214489,20.4450707113504,20.651170214489,1857.11267698972,0.0,1.0
2022-09-08,24.99,24.99,24.97,24.97,552,20.6017063337357,20.6017063337357,20.5852183734846,20.5852183734846,669.579489025686,0.0,1.0
2022-09-09,24.99,24.99,24.99,24.99,5,20.6017063337357,20.6017063337357,20.6017063337357,20.6017063337357,6.06503160349354,0.0,1.0
2022-09-12,24.96,24.96,24.81,24.82,818,20.5769743933591,20.5769743933591,20.4533146914759,20.4615586716015,992.239170331541,0.0,1.0
2022-09-13,24.96,24.96,24.96,24.96,12,20.5769743933591,20.5769743933591,20.5769743933591,20.5769743933591,14.5560758483845,0.0,1.0
2022-09-14,24.72,24.72,24.5,24.5055,1239,20.6818275155809,20.6818275155809,20.4977659438403,20.5023674831338,1480.91748550393,0.3671875,1.0
2022-09-15,24.72,24.72,24.72,24.72,12,20.6818275155809,20.6818275155809,20.6818275155809,20.6818275155809,14.3430264939848,0.0,1.0
2022-09-16,25.02,25.05,24.9,24.9,2002,20.9328205679544,20.9579198731918,20.832423347005,20.832423347005,2392.8949200798,0.0,1.0
2022-09-19,24.84,24.9,24.5,24.82,4065,20.7822247365303,20.832423347005,20.4977659438403,20.765491866372,4858.70022483735,0.0,1.0
2022-09-20,24.75,24.75,24.5,24.52,2311,20.7069268208182,20.7069268208182,20.4977659438403,20.5144988139985,2762.22785229991,0.0,1.0
2022-09-21,24.62,24.62,24.62,24.62,104,20.5981631647897,20.5981631647897,20.5981631647897,20.5981631647897,124.306229614535,0.0,1.0
2022-09-22,24.687,24.687,24.687,24.687,302,20.6542182798198,20.6542182798198,20.6542182798198,20.6542182798198,360.966166765283,0.0,1.0
2022-09-23,24.96,24.96,24.2,24.46,2881,20.8826219574797,20.8826219574797,20.2467728914667,20.4643002035238,3443.52161076418,0.0,1.0
2022-09-26,24.82,24.83,24.415,24.82,1112,20.765491866372,20.7738583014512,20.4266512456677,20.765491866372,1329.12045510926,0.0,1.0
2022-09-27,24.53,24.53,24.53,24.53,577,20.5228652490776,20.5228652490776,20.5228652490776,20.5228652490776,689.660523919103,0.0,1.0
2022-09-28,24.53,24.53,24.53,24.53,31,20.5228652490776,20.5228652490776,20.5228652490776,20.5228652490776,37.0528184427941,0.0,1.0
2022-09-29,24.53,24.53,24.53,24.53,0,20.5228652490776,20.5228652490776,20.5228652490776,20.5228652490776,0,0.0,1.0
2022-09-30,24.93,24.93,24.05,24.41,3707,20.8575226522424,20.8575226522424,20.1212763652799,20.4224680281282,4430.79993443346,0.0,1.0
2022-10-03,24.93,24.93,24.93,24.93,2,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,2.39050441566413,0.0,1.0
2022-10-04,24.93,24.93,24.93,24.93,37,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,44.2243316897863,0.0,1.0
2022-10-05,24.93,24.93,24.93,24.93,2,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,2.39050441566413,0.0,1.0
2022-10-06,24.34,24.5,24.0,24.5,14529,20.3639029825744,20.4977659438403,20.0794441898843,20.4977659438403,17365.8193275921,0.0,1.0
2022-10-07,24.33,24.33,24.0,24.0,902,20.3555365474952,20.3555365474952,20.0794441898843,20.0794441898843,1078.11749146453,0.0,1.0
2022-10-10,24.0,24.35,24.0,24.31,402,20.0794441898843,20.3722694176535,20.0794441898843,20.338803677337,480.491387548491,0.0,1.0
2022-10-11,24.29,24.29,24.01,24.02,1160,20.3220708071788,20.3220708071788,20.0878106249635,20.0961770600426,1386.49256108519,0.0,1.0
2022-10-12,24.27,24.27,24.27,24.27,302,20.3053379370205,20.3053379370205,20.3053379370205,20.3053379370205,360.966166765285,0.0,1.0
2022-10-13,24.45,24.45,24.0,24.0,1076,20.4559337684447,20.4559337684447,20.0794441898843,20.0794441898843,1286.0913756273,0.0,1.0
2022-10-14,24.45,24.45,24.45,24.45,324,20.4559337684447,20.4559337684447,20.4559337684447,20.4559337684447,387.261715337589,0.0,1.0
2022-10-17,24.45,24.45,24.45,24.45,1,20.4559337684447,20.4559337684447,20.4559337684447,20.4559337684447,1.19525220783206,0.0,1.0
2022-10-18,24.43,24.43,24.01,24.03,1848,20.4392008982864,20.4392008982864,20.0878106249635,20.1045434951217,2208.82608007366,0.0,1.0
2022-10-19,24.42,24.42,24.35,24.35,302,20.4308344632073,20.4308344632073,20.3722694176535,20.3722694176535,360.966166765284,0.0,1.0
2022-10-20,24.35,24.35,24.35,24.35,302,20.3722694176535,20.3722694176535,20.3722694176535,20.3722694176535,360.966166765284,0.0,1.0
2022-10-21,24.35,24.35,24.35,24.35,2,20.3722694176535,20.3722694176535,20.3722694176535,20.3722694176535,2.39050441566413,0.0,1.0
2022-10-24,24.3185,24.3185,24.05,24.05,326,20.3459151471543,20.3459151471543,20.1212763652799,20.1212763652799,389.652219753253,0.0,1.0
2022-10-25,24.3185,24.3185,24.3185,24.3185,0,20.3459151471543,20.3459151471543,20.3459151471543,20.3459151471543,0,0.0,1.0
2022-10-26,24.27,24.27,24.27,24.27,202,20.3053379370205,20.3053379370205,20.3053379370205,20.3053379370205,241.440945982078,0.0,1.0
2022-10-27,24.61,24.61,24.61,24.61,202,20.5897967297106,20.5897967297106,20.5897967297106,20.5897967297106,241.440945982077,0.0,1.0
2022-10-28,24.58,24.58,24.58,24.58,202,20.5646974244732,20.5646974244732,20.5646974244732,20.5646974244732,241.440945982077,0.0,1.0
2022-10-31,24.58,24.58,24.58,24.58,52,20.5646974244732,20.5646974244732,20.5646974244732,20.5646974244732,62.1531148072674,0.0,1.0
2022-11-01,24.58,24.58,24.58,24.58,2,20.5646974244732,20.5646974244732,20.5646974244732,20.5646974244732,2.39050441566413,0.0,1.0
2022-11-02,24.25,24.25,24.0001,24.05,1853,20.2886050668623,20.2886050668623,20.0795278542351,20.1212763652799,2214.80234111282,0.0,1.0
2022-11-03,24.25,24.25,24.25,24.25,0,20.2886050668623,20.2886050668623,20.2886050668623,20.2886050668623,0,0.0,1.0
2022-11-04,24.25,24.25,24.25,24.25,2,20.2886050668623,20.2886050668623,20.2886050668623,20.2886050668623,2.39050441566413,0.0,1.0
2022-11-07,24.25,24.25,24.25,24.25,88,20.2886050668623,20.2886050668623,20.2886050668623,20.2886050668623,105.182194289222,0.0,1.0
2022-11-08,24.3,24.3,24.05,24.05,555,20.3304372422579,20.3304372422579,20.1212763652799,20.1212763652799,663.364975346796,0.0,1.0
2022-11-09,24.3,24.3,24.3,24.3,0,20.3304372422579,20.3304372422579,20.3304372422579,20.3304372422579,0,0.0,1.0
2022-11-10,24.3,24.3,24.3,24.3,54,20.3304372422579,20.3304372422579,20.3304372422579,20.3304372422579,64.5436192229315,0.0,1.0
2022-11-11,24.3,24.3,24.3,24.3,2,20.3304372422579,20.3304372422579,20.3304372422579,20.3304372422579,2.39050441566413,0.0,1.0
2022-11-14,24.27,24.58,24.02,24.02,703,20.3053379370205,20.5646974244732,20.0961770600426,20.0961770600426,840.262302105944,0.0,1.0
2022-11-15,24.55,24.55,24.01,24.02,1037,20.5395981192359,20.5395981192359,20.0878106249635,20.0961770600426,1239.47653952185,0.0,1.0
2022-11-16,24.55,24.55,24.55,24.55,95,20.5395981192359,20.5395981192359,20.5395981192359,20.5395981192359,113.548959744046,0.0,1.0
2022-11-17,24.27,24.29,24.05,24.05,1002,20.3053379370205,20.3220708071788,20.1212763652799,20.1212763652799,1197.64271224773,0.0,1.0
2022-11-18,24.27,24.27,24.27,24.27,0,20.3053379370205,20.3053379370205,20.3053379370205,20.3053379370205,0,0.0,1.0
2022-11-21,24.27,24.27,24.27,24.27,0,20.3053379370205,20.3053379370205,20.3053379370205,20.3053379370205,0,0.0,1.0
2022-11-22,24.93,24.93,24.01,24.01,900,20.8575226522424,20.8575226522424,20.0878106249635,20.0878106249635,1075.72698704886,0.0,1.0
2022-11-23,24.93,24.93,24.93,24.93,2,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,2.39050441566413,0.0,1.0
2022-11-25,24.93,24.93,24.93,24.93,2,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,2.39050441566413,0.0,1.0
2022-11-28,24.93,24.93,24.93,24.93,2,20.8575226522424,20.8575226522424,20.8575226522424,20.8575226522424,2.39050441566413,0.0,1.0
2022-11-29,25.0,25.02,24.11,24.11,2300,20.9160876977962,20.9328205679544,20.1714749757546,20.1714749757546,2749.08007801375,0.0,1.0
2022-11-30,24.5,24.8,24.11,24.15,1602,20.4977659438403,20.7487589962138,20.1714749757546,20.2049407160711,1914.79403694697,0.0,1.0
2022-12-01,24.5,24.5,24.5,24.5,0,20.4977659438403,20.4977659438403,20.4977659438403,20.4977659438403,0,0.0,1.0
2022-12-02,24.5,24.5,24.5,24.5,0,20.4977659438403,20.4977659438403,20.4977659438403,20.4977659438403,0,0.0,1.0
2022-12-05,24.5,24.5,24.5,24.5,1,20.4977659438403,20.4977659438403,20.4977659438403,20.4977659438403,1.19525220783206,0.0,1.0
2022-12-06,23.75,24.0,23.75,24.0,5800,19.8702833129064,20.0794441898843,19.8702833129064,20.0794441898843,6932.46280542597,0.0,1.0
2022-12-07,23.75,23.75,23.75,23.75,0,19.8702833129064,19.8702833129064,19.8702833129064,19.8702833129064,0,0.0,1.0
2022-12-08,23.75,23.75,23.75,23.75,0,19.8702833129064,19.8702833129064,19.8702833129064,19.8702833129064,0,0.0,1.0
2022-12-09,24.01,24.01,24.01,24.01,600,20.0878106249635,20.0878106249635,20.0878106249635,20.0878106249635,717.151324699238,0.0,1.0
2022-12-12,23.75,24.472,23.75,23.8,20795,19.8702833129064,20.4743399256187,19.8702833129064,19.912115488302,24855.2696618678,0.0,1.0
2022-12-13,23.7,23.9,23.25,23.8,3266,19.8284511375108,19.9957798390931,19.4519615589504,19.912115488302,3903.69371077952,0.0,1.0
2022-12-14,23.7,23.97,23.37,23.37,844,20.1390692627627,20.3685016974018,19.8586518426483,19.8586518426483,993.233586866169,0.371267,1.0
2022-12-15,23.75,23.75,23.69,23.69,604,20.1815567506588,20.1815567506588,20.1305717651835,20.1305717651835,710.797495814178,0.0,1.0
2022-12-16,23.75,23.75,23.75,23.75,300,20.1815567506588,20.1815567506588,20.1815567506588,20.1815567506588,353.045113814989,0.0,1.0
2022-12-19,23.75,23.75,23.65,23.75,934,20.1815567506588,20.1815567506588,20.0965817748666,20.1815567506588,1099.14712101067,0.0,1.0
2022-12-20,23.75,23.75,23.395,23.395,1490,20.1815567506588,20.1815567506588,19.8798955865963,19.8798955865963,1753.45739861445,0.0,1.0
2022-12-21,24.0,24.0,23.5,23.5,2722,20.3939941901394,20.3939941901394,19.9691193111782,19.9691193111782,3203.29599934801,0.0,1.0
2022-12-22,23.9,23.9,23.58,23.58,407,20.3090192143472,20.3090192143472,20.037099291812,20.037099291812,478.964537742335,0.0,1.0
2022-12-23,23.9,23.9,23.9,23.9,348,20.3090192143472,20.3090192143472,20.3090192143472,20.3090192143472,409.532332025387,0.0,1.0
2022-12-27,23.7,23.7,23.7,23.7,357,20.1390692627627,20.1390692627627,20.1390692627627,20.1390692627627,420.123685439837,0.0,1.0
2022-12-28,23.74,23.74,23.74,23.74,300,20.1730592530796,20.1730592530796,20.1730592530796,20.1730592530796,353.045113814989,0.0,1.0
2022-12-29,23.74,23.74,23.74,23.74,0,20.1730592530796,20.1730592530796,20.1730592530796,20.1730592530796,0,0.0,1.0
2022-12-30,23.7,23.74,23.25,23.25,3575,20.1390692627627,20.1730592530796,19.7566818716976,19.7566818716976,4207.12093962862,0.0,1.0
2023-01-03,24.35,24.35,23.25,23.5,2406,20.6914066054123,20.6914066054123,19.7566818716976,19.9691193111782,2831.42181279621,0.0,1.0
2023-01-04,24.01,24.01,24.01,24.01,235,20.4024916877187,20.4024916877187,20.4024916877187,20.4024916877187,276.552005821741,0.0,1.0
2023-01-05,24.05,24.05,23.91,23.91,301,20.4364816780356,20.4364816780356,20.3175167119264,20.3175167119264,354.221930861038,0.0,1.0
2023-01-06,23.92,23.92,23.61,23.61,450,20.3260142095056,20.3260142095056,20.0625917845497,20.0625917845497,529.567670722484,0.0,1.0
2023-01-09,23.94,24.46,23.94,24.45,749,20.3430092046641,20.7848790787838,20.3430092046641,20.7763815812045,881.435967491422,0.0,1.0
2023-01-10,24.445,24.445,23.9,23.9,600,20.7721328324149,20.7721328324149,20.3090192143472,20.3090192143472,706.090227629979,0.0,1.0
2023-01-11,24.445,24.445,24.445,24.445,2,20.7721328324149,20.7721328324149,20.7721328324149,20.7721328324149,2.35363409209993,0.0,1.0
2023-01-12,23.92,23.92,23.92,23.92,132,20.3260142095056,20.3260142095056,20.3260142095056,20.3260142095056,155.339850078595,0.0,1.0
2023-01-13,24.14,24.14,23.75,23.75,815,20.5129591562486,20.5129591562486,20.1815567506588,20.1815567506588,959.105892530719,0.0,1.0
2023-01-17,23.98,23.99,23.2501,23.72,6508,20.376999194981,20.3854966925602,19.7567668466734,20.1560642579211,7658.72533569315,0.0,1.0
2023-01-18,23.75,23.75,23.75,23.75,378,20.1815567506588,20.1815567506588,20.1815567506588,20.1815567506588,444.836843406886,0.0,1.0
2023-01-19,24.0805,24.175,23.35,23.35,2857,20.4623990456522,20.5427003977759,19.8416568474898,19.8416568474898,3362.16630056474,0.0,1.0
2023-01-20,23.925,23.925,23.75,23.75,304,20.3302629582953,20.3302629582953,20.1815567506588,20.1815567506588,357.752381999188,0.0,1.0
2023-01-23,23.75,23.75,23.37,23.75,3218,20.1815567506588,20.1815567506588,19.8586518426483,20.1815567506588,3786.99725418878,0.0,1.0
2023-01-24,23.69,23.69,23.69,23.69,502,20.1305717651835,20.1305717651835,20.1305717651835,20.1305717651835,590.762157117081,0.0,1.0
2023-01-25,23.7,23.7,23.7,23.7,600,20.1390692627627,20.1390692627627,20.1390692627627,20.1390692627627,706.090227629978,0.0,1.0
2023-01-26,23.85,23.85,23.77,23.77,429,20.2665317264511,20.2665317264511,20.1985517458173,20.1985517458173,504.854512755433,0.0,1.0
2023-01-27,23.85,23.85,23.85,23.85,5,20.2665317264511,20.2665317264511,20.2665317264511,20.2665317264511,5.88408523024981,0.0,1.0
2023-01-30,23.9876,23.9876,23.42,23.6,1202,20.3834572931412,20.3834572931412,19.9011393305444,20.0540942869704,1414.53408935206,0.0,1.0
2023-01-31,23.65,23.71,23.41,23.7,2435,20.0965817748666,20.1475667603419,19.8926418329652,20.1390692627627,2865.54950713166,0.0,1.0
2023-02-01,23.78,23.78,23.32,23.35,2380,20.2070492433965,20.2070492433965,19.8161643547521,19.8416568474898,2800.82456959891,0.0,1.0
2023-02-02,23.68,23.68,23.68,23.68,302,20.1220742676042,20.1220742676042,20.1220742676042,20.1220742676042,355.39874790709,0.0,1.0
2023-02-03,23.51,23.58,23.49,23.54,603,19.9776168087574,20.037099291812,19.960621813599,20.0031093014951,709.620678768129,0.0,1.0
2023-02-06,23.4,23.5,22.67,23.5,26739,19.8841443353859,19.9691193111782,19.2638270121025,19.9691193111782,31466.91099433,0.0,1.0
2023-02-07,23.85,23.9,23.49,23.49,1532,20.2665317264511,20.3090192143472,19.960621813599,19.960621813599,1802.88371454854,0.0,1.0
2023-02-08,23.65,23.65,23.25,23.51,1704,20.0965817748666,20.0965817748666,19.7566818716976,19.9776168087574,2005.29624646913,0.0,1.0
2023-02-09,23.7,23.7666,23.25,23.26,3304,20.1390692627627,20.1956625966403,19.7566818716976,19.7651793692768,3888.20352014908,0.0,1.0
2023-02-10,23.94,23.94,23.63,23.63,1502,20.3430092046641,20.3430092046641,20.0795867797081,20.0795867797081,1767.57920316704,0.0,1.0
2023-02-13,23.95,23.98,23.32,23.35,2726,20.3515067022433,20.376999194981,19.8161643547521,19.8416568474898,3208.0032675322,0.0,1.0
2023-02-14,23.99,23.99,23.97,23.97,307,20.3854966925602,20.3854966925602,20.3685016974018,20.3685016974018,361.282833137339,0.0,1.0
2023-02-15,23.98,23.99,23.5,23.99,801,20.376999194981,20.3854966925602,19.9691193111782,20.3854966925602,942.63045388602,0.0,1.0
2023-02-16,23.96,23.96,23.92,23.92,733,20.3600041998225,20.3600041998225,20.3260142095056,20.3260142095056,862.606894754624,0.0,1.0
2023-02-17,24.0,24.0,23.96,23.96,500,20.3939941901394,20.3939941901394,20.3600041998225,20.3600041998225,588.408523024983,0.0,1.0
2023-02-21,23.49,23.96,23.4,23.73,9989,19.960621813599,20.3600041998225,19.8841443353859,20.1645617555004,11755.2254729931,0.0,1.0
2023-02-22,24.23,24.65,23.4829,23.5,2209,20.5894366344616,20.946331532789,19.9545885903177,19.9691193111782,2599.58885472437,0.0,1.0
2023-02-23,24.23,24.23,24.23,24.23,101,20.5894366344616,20.5894366344616,20.5894366344616,20.5894366344616,118.858521651046,0.0,1.0
2023-02-24,24.2,24.2,23.73,23.73,501,20.5639441417239,20.5639441417239,20.1645617555004,20.1645617555004,589.585340071032,0.0,1.0
2023-02-27,24.01,24.2,24.01,24.2,400,20.4024916877187,20.5639441417239,20.4024916877187,20.5639441417239,470.726818419984,0.0,1.0
2023-02-28,24.44,24.6886,24.4,24.4,1100,20.7678840836253,20.9791318734449,20.7338940933084,20.7338940933084,1294.49875065496,0.0,1.0
2023-03-01,24.34,24.35,24.31,24.35,4233,20.6829091078331,20.6914066054123,20.6574166150954,20.6914066054123,4981.46655592949,0.0,1.0
2023-03-02,24.33,24.33,24.33,24.33,200,20.6744116102538,20.6744116102538,20.6744116102538,20.6744116102538,235.363409209993,0.0,1.0
2023-03-03,24.33,24.33,24.33,24.33,4,20.6744116102538,20.6744116102538,20.6744116102538,20.6744116102538,4.70726818419986,0.0,1.0
2023-03-06,24.3,24.3,24.28,24.29,2125,20.6489191175162,20.6489191175162,20.6319241223577,20.640421619937,2500.73622285617,0.0,1.0
2023-03-07,24.1,24.3,24.1,24.3,611,20.4789691659317,20.6489191175162,20.4789691659317,20.6489191175162,719.035215136527,0.0,1.0
2023-03-08,24.05,24.05,23.8,23.82,2370,20.4364816780356,20.4364816780356,20.2240442385549,20.2410392337134,2789.05639913841,0.0,1.0
2023-03-09,24.03,24.03,24.03,24.03,367,20.4194866828771,20.4194866828771,20.4194866828771,20.4194866828771,431.891855900337,0.0,1.0
2023-03-10,24.14,24.14,23.97,23.97,931,20.5129591562486,20.5129591562486,20.3685016974018,20.3685016974018,1095.61666987251,0.0,1.0
2023-03-13,24.29,24.29,23.42,24.29,1201,20.640421619937,20.640421619937,19.9011393305444,20.640421619937,1413.357272306,0.0,1.0
2023-03-14,24.1275,24.1275,24.0,24.0,429,20.8141954454321,20.8141954454321,20.7042043597708,20.7042043597708,497.290300128875,0.367,1.0
2023-03-15,24.0,24.0,24.0,24.0,300,20.7042043597708,20.7042043597708,20.7042043597708,20.7042043597708,347.755454635578,0.0,1.0
2023-03-16,23.99,23.99,23.8,23.8,501,20.6955776079542,20.6955776079542,20.5316693234394,20.5316693234394,580.751609241415,0.0,1.0
2023-03-17,23.97,23.99,23.53,23.98,2700,20.6783241043211,20.6955776079542,20.298747024392,20.6869508561377,3129.7990917202,0.0,1.0
2023-03-20,23.95,23.95,23.4059,23.4059,648,20.661070600688,20.661070600688,20.1916890343483,20.1916890343483,751.151782012845,0.0,1.0
2023-03-21,23.99,23.99,23.99,23.99,200,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,231.836969757052,0.0,1.0
2023-03-22,23.99,23.99,23.99,23.99,300,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,347.755454635578,0.0,1.0
2023-03-23,23.99,23.99,23.99,23.99,300,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,347.755454635578,0.0,1.0
2023-03-24,23.9425,24.0,23.76,24.0,2000,20.6546005368255,20.7042043597708,20.4971623161731,20.7042043597708,2318.36969757052,0.0,1.0
2023-03-27,24.0412,24.05,23.85,24.05,725,20.7397465772551,20.7473381188537,20.5748030825222,20.7473381188537,840.409015369311,0.0,1.0
2023-03-28,24.0,24.0,24.0,24.0,301,20.7042043597708,20.7042043597708,20.7042043597708,20.7042043597708,348.914639484363,0.0,1.0
2023-03-29,24.0,24.0,24.0,24.0,33,20.7042043597708,20.7042043597708,20.7042043597708,20.7042043597708,38.2531000099135,0.0,1.0
2023-03-30,23.99,23.99,23.6001,23.62,1669,20.6955776079542,20.6955776079542,20.3592205546261,20.3763877907411,1934.6795126226,0.0,1.0
2023-03-31,23.99,23.99,23.99,23.99,5,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,5.7959242439263,0.0,1.0
2023-04-03,23.99,23.99,23.99,23.99,0,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,0,0.0,1.0
2023-04-04,23.99,23.99,23.96,23.96,370,20.6955776079542,20.6955776079542,20.6696973525045,20.6696973525045,428.898394050546,0.0,1.0
2023-04-05,23.9,23.9,23.6,23.87,919,20.6179368416051,20.6179368416051,20.359134287108,20.5920565861554,1065.29087603365,0.0,1.0
2023-04-06,23.99,23.99,23.99,23.99,209,20.6955776079542,20.6955776079542,20.6955776079542,20.6955776079542,242.269633396119,0.0,1.0
2023-04-10,23.8,23.99,23.8,23.99,8200,20.5316693234394,20.6955776079542,20.5316693234394,20.6955776079542,9505.31576003911,0.0,1.0
2023-04-11,23.99,23.99,23.74,23.74,1000,20.6955776079542,20.6955776079542,20.47990881254,20.47990881254,1159.18484878526,0.0,1.0
2023-04-12,23.85,23.9,23.4,23.75,2678,20.5748030825222,20.6179368416051,20.1865992507765,20.4885355643565,3104.29702504693,0.0,1.0
2023-04-13,23.9,23.9,23.764,23.764,655,20.6179368416051,20.6179368416051,20.5006130168997,20.5006130168997,759.266075954344,0.0,1.0
2023-04-14,23.9,23.9,23.9,23.9,200,20.6179368416051,20.6179368416051,20.6179368416051,20.6179368416051,231.836969757052,0.0,1.0
2023-04-17,23.9,23.9,23.6501,23.6501,450,20.6179368416051,20.6179368416051,20.402354313709,20.402354313709,521.633181953366,0.0,1.0
2023-04-18,23.9,23.9,23.9,23.9,300,20.6179368416051,20.6179368416051,20.6179368416051,20.6179368416051,347.755454635577,0.0,1.0
2023-04-19,23.82,23.9,23.6501,23.9,1100,20.5489228270725,20.6179368416051,20.402354313709,20.6179368416051,1275.10333366379,0.0,1.0
2023-04-20,23.87,23.87,23.57,23.57,400,20.5920565861554,20.5920565861554,20.3332540316583,20.3332540316583,463.673939514103,0.0,1.0
2023-04-21,23.85,23.85,23.84,23.84,203,20.5748030825222,20.5748030825222,20.5661763307057,20.5661763307057,235.314524303408,0.0,1.0
2023-04-24,23.8607,23.8607,23.8607,23.8607,652,20.584033706966,20.584033706966,20.584033706966,20.584033706966,755.788521407987,0.0,1.0
2023-04-25,23.765,23.85,23.16,23.85,18049,20.5014756920814,20.5748030825222,19.9795572071788,20.5748030825222,20922.1273357251,0.0,1.0
2023-04-26,23.8147,23.8147,23.7,23.75,404,20.5443506486098,20.5443506486098,20.4454018052737,20.4885355643565,468.310678909243,0.0,1.0
2023-04-27,23.74,23.74,23.74,23.74,202,20.47990881254,20.47990881254,20.47990881254,20.47990881254,234.155339454622,0.0,1.0
2023-04-28,23.69,23.69,23.69,23.69,302,20.4367750534571,20.4367750534571,20.4367750534571,20.4367750534571,350.073824333148,0.0,1.0
2023-05-01,23.82,24.0,23.53,24.0,798,20.5489228270725,20.7042043597708,20.298747024392,20.7042043597708,925.029509330637,0.0,1.0
2023-05-02,23.9,23.9,23.52,23.8,4201,20.6179368416051,20.6179368416051,20.2901202725754,20.5316693234394,4869.73554974687,0.0,1.0
2023-05-03,23.85,23.85,23.77,23.77,500,20.5748030825222,20.5748030825222,20.5057890679897,20.5057890679897,579.59242439263,0.0,1.0
2023-05-04,23.85,23.85,23.84,23.84,300,20.5748030825222,20.5748030825222,20.5661763307057,20.5661763307057,347.755454635578,0.0,1.0
2023-05-05,23.85,23.85,23.85,23.85,46,20.5748030825222,20.5748030825222,20.5748030825222,20.5748030825222,53.322503044122,0.0,1.0
2023-05-08,23.84,23.84,23.84,23.84,400,20.5661763307057,20.5661763307057,20.5661763307057,20.5661763307057,463.673939514102,0.0,1.0
2023-05-09,23.98,23.98,23.85,23.85,500,20.6869508561377,20.6869508561377,20.5748030825222,20.5748030825222,579.592424392628,0.0,1.0
2023-05-10,23.9,23.9,23.65,23.65,1600,20.6179368416051,20.6179368416051,20.4022680461908,20.4022680461908,1854.69575805641,0.0,1.0
2023-05-11,23.94,23.94,23.9,23.9,300,20.6524438488714,20.6524438488714,20.6179368416051,20.6179368416051,347.755454635577,0.0,1.0
2023-05-12,23.96,23.96,23.96,23.96,300,20.6696973525045,20.6696973525045,20.6696973525045,20.6696973525045,347.755454635578,0.0,1.0
2023-05-15,23.97,23.97,23.89,23.89,300,20.6783241043211,20.6783241043211,20.6093100897885,20.6093100897885,347.755454635577,0.0,1.0
2023-05-16,24.0,24.0,23.75,23.98,274900,20.7042043597708,20.7042043597708,20.4885355643565,20.6869508561377,318659.914931067,0.0,1.0
2023-05-17,23.95,24.0,23.95,24.0,200,20.661070600688,20.7042043597708,20.661070600688,20.7042043597708,231.836969757051,0.0,1.0
2023-05-18,23.95,23.95,23.95,23.95,200,20.661070600688,20.661070600688,20.661070600688,20.661070600688,231.836969757051,0.0,1.0
2023-05-19,23.95,23.95,23.95,23.95,300,20.661070600688,20.661070600688,20.661070600688,20.661070600688,347.755454635577,0.0,1.0
2023-05-22,23.9,23.91,23.75,23.76,1100,20.6179368416051,20.6265635934217,20.4885355643565,20.4971623161731,1275.10333366378,0.0,1.0
2023-05-23,23.91,23.91,23.91,23.91,200,20.6265635934217,20.6265635934217,20.6265635934217,20.6265635934217,231.836969757051,0.0,1.0
2023-05-24,23.91,23.91,23.9,23.9,300,20.6265635934217,20.6265635934217,20.6179368416051,20.6179368416051,347.755454635577,0.0,1.0
2023-05-25,24.0,24.0,24.0,24.0,200,20.7042043597708,20.7042043597708,20.7042043597708,20.7042043597708,231.836969757052,0.0,1.0
2023-05-26,23.9399,24.106,23.9399,23.96,1000,20.6523575813532,20.7956479290265,20.6523575813532,20.6696973525045,1159.18484878526,0.0,1.0
2023-05-30,24.05,24.05,23.65,23.66,600,20.7473381188537,20.7473381188537,20.4022680461908,20.4108947980074,695.510909271154,0.0,1.0
2023-05-31,24.05,24.05,24.05,24.05,2,20.7473381188537,20.7473381188537,20.7473381188537,20.7473381188537,2.31836969757051,0.0,1.0
2023-06-01,23.97,23.97,23.97,23.97,401,20.6783241043211,20.6783241043211,20.6783241043211,20.6783241043211,464.833124362888,0.0,1.0
2023-06-02,23.97,23.97,23.97,23.97,0,20.6783241043211,20.6783241043211,20.6783241043211,20.6783241043211,0,0.0,1.0
2023-06-05,23.49,23.68,23.37,23.65,42806,20.2642400171257,20.4281483016405,20.1607189953268,20.4022680461908,49620.0666371017,0.0,1.0
2023-06-06,23.5,23.55,23.49,23.5,1712,20.2728667689423,20.3160005280251,20.2642400171257,20.2728667689423,1984.52446112036,0.0,1.0
2023-06-07,23.67,23.77,23.425,23.56,31085,20.419521549824,20.5057890679897,20.208166130318,20.3246272798417,36033.2610244897,0.0,1.0
2023-06-08,23.65,23.7,23.55,23.66,2703,20.4022680461908,20.4454018052737,20.3160005280251,20.4108947980074,3133.27664626655,0.0,1.0
2023-06-09,23.89,23.89,23.55,23.55,1504,20.6093100897885,20.6093100897885,20.3160005280251,20.3160005280251,1743.41401257303,0.0,1.0
2023-06-12,23.87,23.87,23.87,23.87,201,20.5920565861554,20.5920565861554,20.5920565861554,20.5920565861554,232.996154605837,0.0,1.0
2023-06-13,24.0,24.0,23.51,23.55,1011,20.7042043597708,20.7042043597708,20.2814935207588,20.3160005280251,1171.9358821219,0.0,1.0
2023-06-14,23.8,23.8,23.6,23.7,1503,20.8449135833005,20.8449135833005,20.6697462422644,20.7573299127825,1716.07331721718,0.363108,1.0
2023-06-15,23.8,23.8,23.8,23.8,204,20.8449135833005,20.8449135833005,20.8449135833005,20.8449135833005,232.920130879777,0.0,1.0
2023-06-16,23.79,23.79,23.79,23.79,247,20.8361552162487,20.8361552162487,20.8361552162487,20.8361552162487,282.016040820122,0.0,1.0
2023-06-20,23.79,23.79,23.79,23.79,1,20.8361552162487,20.8361552162487,20.8361552162487,20.8361552162487,1.14176534744989,0.0,1.0
2023-06-21,23.79,23.79,23.79,23.79,8,20.8361552162487,20.8361552162487,20.8361552162487,20.8361552162487,9.13412277959911,0.0,1.0
2023-06-22,23.51,23.69,23.5,23.585,1511,20.5909209387981,20.7485715457307,20.5821625717463,20.6566086916867,1725.20743999678,0.0,1.0
2023-06-23,23.51,23.51,23.51,23.51,0,20.5909209387981,20.5909209387981,20.5909209387981,20.5909209387981,0,0.0,1.0
2023-06-26,23.51,23.51,23.51,23.51,56,20.5909209387981,20.5909209387981,20.5909209387981,20.5909209387981,63.9388594571938,0.0,1.0
2023-06-27,23.65,23.87,23.65,23.65,603,20.7135380775234,20.9062221526632,20.7135380775234,20.7135380775234,688.484504512283,0.0,1.0
2023-06-28,23.99,24.2899,23.59,23.73,2640,21.0113225572849,21.2739859851686,20.6609878752126,20.7836050139379,3014.2605172677,0.0,1.0
2023-06-29,23.95,23.95,23.95,23.95,302,20.9762890890776,20.9762890890776,20.9762890890776,20.9762890890776,344.813134929866,0.0,1.0
2023-06-30,23.89,23.89,23.62,23.62,907,20.9237388867668,20.9237388867668,20.687262976368,20.687262976368,1035.58117013705,0.0,1.0
2023-07-03,23.89,23.89,23.89,23.89,2,20.9237388867668,20.9237388867668,20.9237388867668,20.9237388867668,2.28353069489977,0.0,1.0
2023-07-05,23.7814,23.7814,23.75,23.75,512,20.8286230205842,20.8286230205842,20.8011217480415,20.8011217480415,584.583857894341,0.0,1.0
2023-07-06,23.5,23.79,23.5,23.79,3450,20.5821625717463,20.8361552162487,20.5821625717463,20.8361552162487,3939.09044870211,0.0,1.0
2023-07-07,23.63,23.63,23.63,23.63,403,20.6960213434198,20.6960213434198,20.6960213434198,20.6960213434198,460.131435022305,0.0,1.0
2023-07-10,23.63,23.63,23.53,23.53,610,20.6960213434198,20.6960213434198,20.6084376729018,20.6084376729018,696.476861944431,0.0,1.0
2023-07-11,23.71,23.71,23.53,23.53,356,20.7660882798343,20.7660882798343,20.6084376729018,20.6084376729018,406.468463692159,0.0,1.0
2023-07-12,23.85,24.0,23.5,24.0,961,20.8887054185596,21.0200809243367,20.5821625717463,21.0200809243367,1097.23649889934,0.0,1.0
2023-07-13,23.82,23.82,23.82,23.82,405,20.8624303174042,20.8624303174042,20.8624303174042,20.8624303174042,462.414965717203,0.0,1.0
2023-07-14,23.8,23.8,23.54,23.55,629,20.8449135833005,20.8449135833005,20.6171960399536,20.6259544070054,718.17040354598,0.0,1.0
2023-07-17,24.385,24.385,23.75,23.75,495,21.3572780558313,21.3572780558313,20.8011217480415,20.8011217480415,565.173846987692,0.0,1.0
2023-07-18,23.9,24.2972,23.8,23.8,1344,20.9324972538186,21.2803795931164,20.8449135833005,20.8449135833005,1534.53262697265,0.0,1.0
2023-07-19,23.8,23.8,23.8,23.8,1000,20.8449135833005,20.8449135833005,20.8449135833005,20.8449135833005,1141.76534744989,0.0,1.0
2023-07-20,23.8,23.8,23.8,23.8,2,20.8449135833005,20.8449135833005,20.8449135833005,20.8449135833005,2.28353069489978,0.0,1.0
2023-07-21,23.35,23.99,23.33,23.95,12132,20.4507870659692,21.0113225572849,20.4332703318656,20.9762890890776,13851.897195262,0.0,1.0
2023-07-24,23.64,23.64,23.45,23.5,937,20.7047797104716,20.7047797104716,20.5383707364873,20.5821625717463,1069.83413056055,0.0,1.0
2023-07-25,23.7,23.7,23.64,23.64,600,20.7573299127825,20.7573299127825,20.7047797104716,20.7047797104716,685.059208469931,0.0,1.0
2023-07-26,23.67,23.8,23.65,23.68,1500,20.7310548116271,20.8449135833005,20.7135380775234,20.7398131786789,1712.64802117483,0.0,1.0
2023-07-27,23.62,23.65,23.5544,23.65,3527,20.687262976368,20.7135380775234,20.6298080885082,20.7135380775234,4027.00638045575,0.0,1.0
2023-07-28,23.62,23.62,23.62,23.62,0,20.687262976368,20.687262976368,20.687262976368,20.687262976368,0,0.0,1.0
2023-07-31,23.5445,23.5445,23.5445,23.5445,733,20.6211373051269,20.6211373051269,20.6211373051269,20.6211373051269,836.913999680766,0.0,1.0
2023-08-01,23.84,23.84,23.59,23.62,4343,20.8799470515078,20.8799470515078,20.6609878752126,20.687262976368,4958.68690397485,0.0,1.0
2023-08-02,23.81,23.81,23.6,23.6,1093,20.8536719503524,20.8536719503524,20.6697462422644,20.6697462422644,1247.94952476272,0.0,1.0
2023-08-03,23.95,23.95,23.95,23.95,436,20.9762890890776,20.9762890890776,20.9762890890776,20.9762890890776,497.809691488152,0.0,1.0
2023-08-04,23.92,23.92,23.87,23.87,351,20.9500139879222,20.9500139879222,20.9062221526632,20.9062221526632,400.759636954911,0.0,1.0
2023-08-07,23.87,23.99,23.65,23.99,2607,20.9062221526632,21.0113225572849,20.7135380775234,21.0113225572849,2976.58226080185,0.0,1.0
2023-08-08,23.6,24.0,23.6,23.65,2381,20.6697462422644,21.0200809243367,20.6697462422644,20.7135380775234,2718.54329227818,0.0,1.0
2023-08-09,23.63,24.0,23.6,23.6884,2160,20.6960213434198,21.0200809243367,20.6697462422644,20.7471702070024,2466.21315049176,0.0,1.0
2023-08-10,23.81,23.81,23.62,23.62,301,20.8536719503524,20.8536719503524,20.687262976368,20.687262976368,343.671369582415,0.0,1.0
2023-08-11,23.66,23.99,23.64,23.64,1042,20.7222964445752,21.0113225572849,20.7047797104716,20.7047797104716,1189.71949204278,0.0,1.0
2023-08-14,23.965,24.0,23.6,24.0,1357,20.9894266396554,21.0200809243367,20.6697462422644,21.0200809243367,1549.37557648949,0.0,1.0
2023-08-15,23.965,23.965,23.965,23.965,20,20.9894266396554,20.9894266396554,20.9894266396554,20.9894266396554,22.8353069489977,0.0,1.0
2023-08-16,23.8,23.8,23.8,23.8,620,20.8449135833005,20.8449135833005,20.8449135833005,20.8449135833005,707.894515418931,0.0,1.0
2023-08-17,23.805,23.9,23.805,23.86,600,20.8492927668265,20.9324972538186,20.8492927668265,20.8974637856114,685.05920846993,0.0,1.0
2023-08-18,24.102,24.22,23.8,23.8,3279,21.1094162682651,21.2127649994764,20.8449135833005,20.8449135833005,3743.84857428818,0.0,1.0
2023-08-21,23.99,24.48,23.99,24.48,506,21.0113225572849,21.4404825428234,21.0113225572849,21.4404825428234,577.733265809642,0.0,1.0
2023-08-22,24.2702,24.3547,23.9,23.9,402,21.2567320020765,21.3307402036643,20.9324972538186,20.9324972538186,458.989669674854,0.0,1.0
2023-08-23,24.33,24.75,24.29,24.75,4286,21.3091070370463,21.6769584532222,21.2740735688391,21.6769584532222,4893.60627917022,0.0,1.0
2023-08-24,24.08,24.6,23.8,24.435,3898,21.0901478607511,21.5455829474451,20.8449135833005,21.4010698910903,4450.60132435966,0.0,1.0
2023-08-25,23.96,24.195,23.96,24.195,700,20.9850474561295,21.1908690818469,20.9850474561295,21.1908690818469,799.235743214919,0.0,1.0
2023-08-28,24.08,24.24,24.08,24.175,1852,21.0901478607511,21.2302817335801,21.0901478607511,21.1733523477433,2114.54942347719,0.0,1.0
2023-08-29,23.6001,24.1642,23.6001,23.99,413,20.6698338259349,21.1638933113274,20.6698338259349,21.0113225572849,471.549088496804,0.0,1.0
2023-08-30,23.6001,23.6001,23.6001,23.6001,0,20.6698338259349,20.6698338259349,20.6698338259349,20.6698338259349,0,0.0,1.0
2023-08-31,23.98,23.98,23.98,23.98,100,21.0025641902331,21.0025641902331,21.0025641902331,21.0025641902331,114.176534744988,0.0,1.0
2023-09-01,23.98,23.98,23.98,23.98,3,21.0025641902331,21.0025641902331,21.0025641902331,21.0025641902331,3.42529604234965,0.0,1.0
2023-09-05,24.34,24.34,23.8,23.97,1553,21.3178654040981,21.3178654040981,20.8449135833005,20.9938058231813,1773.16158458967,0.0,1.0
2023-09-06,24.29,24.29,24.29,24.29,332,21.2740735688391,21.2740735688391,21.2740735688391,21.2740735688391,379.066095353362,0.0,1.0
2023-09-07,23.77,24.98,23.77,24.33,2680,20.8186384821451,21.8784008954138,20.8186384821451,21.3091070370463,3059.9311311657,0.0,1.0
2023-09-08,24.6899,24.96,24.6899,24.96,1491,21.6243206672408,21.8608841613102,21.6243206672408,21.8608841613102,1702.37213304778,0.0,1.0
2023-09-11,24.6899,24.6899,24.6899,24.6899,166,21.6243206672408,21.6243206672408,21.6243206672408,21.6243206672408,189.533047676682,0.0,1.0
2023-09-12,24.26,24.26,24.26,24.26,231,21.2477984676837,21.2477984676837,21.2477984676837,21.2477984676837,263.747795260923,0.0,1.0
2023-09-13,24.26,24.26,24.26,24.26,104,21.2477984676837,21.2477984676837,21.2477984676837,21.2477984676837,118.743596134788,0.0,1.0
2023-09-14,24.25,24.365,24.25,24.365,233,21.560635952897,21.6628822677252,21.560635952897,21.6628822677252,262.063234699754,0.367187,1.0
2023-09-15,24.15,24.365,24.15,24.365,326,21.471726113916,21.6628822677252,21.471726113916,21.6628822677252,366.66358159708,0.0,1.0
2023-09-18,24.6399,24.6399,24.0499,24.05,1312,21.907295415084,21.907295415084,21.382727365096,21.382816274935,1475.65220569132,0.0,1.0
2023-09-19,24.37,24.37,23.81,23.81,2435,21.6673277596743,21.6673277596743,21.1694326613806,21.1694326613806,2738.72951284935,0.0,1.0
2023-09-20,24.05,24.1567,24.05,24.1205,944,21.382816274935,21.4776830731278,21.382816274935,21.4454977114166,1061.74975775351,0.0,1.0
2023-09-21,24.1082,24.1082,23.8506,23.88,568,21.434561801222,21.434561801222,21.2055300560069,21.2316695486673,638.849430512702,0.0,1.0
2023-09-22,24.2102,24.2102,23.9,23.9207,882,21.5252498369826,21.5252498369826,21.2494515164635,21.2678558531326,992.01619315529,0.0,1.0
2023-09-25,23.98,23.98,23.98,23.98,304,21.3205793876483,21.3205793876483,21.3205793876483,21.3205793876483,341.919413513841,0.0,1.0
2023-09-26,24.1527,24.1527,23.8,23.8,202,21.4741266795685,21.4741266795685,21.1605416774825,21.1605416774825,227.196452400645,0.0,1.0
2023-09-27,24.05,24.05,23.94,23.94,602,21.382816274935,21.382816274935,21.2850154520559,21.2850154520559,677.090417550436,0.0,1.0
2023-09-28,23.99,23.99,23.65,23.95,732,21.3294703715464,21.3294703715464,21.0271769190109,21.293906435954,823.305956224118,0.0,1.0
2023-09-29,23.94,23.94,23.675,23.91,903,21.2850154520559,21.2850154520559,21.0494043787562,21.2583425003616,1015.63562632565,0.0,1.0
2023-10-02,24.06,24.06,23.9,23.9,1101,21.3917072588331,21.3917072588331,21.2494515164635,21.2494515164635,1238.3331390748,0.0,1.0
2023-10-03,24.6,24.6,23.89,23.9,902,21.8718203893306,21.8718203893306,21.2405605325654,21.2494515164635,1014.51089141278,0.0,1.0
2023-10-04,24.54,24.54,24.54,24.54,302,21.818474485942,21.818474485942,21.818474485942,21.818474485942,339.669943688092,0.0,1.0
2023-10-05,24.1,24.1,24.1,24.1,102,21.4272711944255,21.4272711944255,21.4272711944255,21.4272711944255,114.722961113197,0.0,1.0
2023-10-06,24.62,24.62,24.1,24.1,503,21.8896023571268,21.8896023571268,21.4272711944255,21.4272711944255,565.741661175863,0.0,1.0
2023-10-09,24.354,24.354,24.15,24.15,202,21.6531021854373,21.6531021854373,21.471726113916,21.471726113916,227.196452400645,0.0,1.0
2023-10-10,24.354,24.354,24.354,24.354,40,21.6531021854373,21.6531021854373,21.6531021854373,21.6531021854373,44.9893965149791,0.0,1.0
2023-10-11,24.1,24.1,24.1,24.1,182,21.4272711944255,21.4272711944255,21.4272711944255,21.4272711944255,204.701754143155,0.0,1.0
2023-10-12,24.0,24.0,23.75,23.81,5253,21.3383613554445,21.3383613554445,21.116086757992,21.1694326613806,5908.23249732963,0.0,1.0
2023-10-13,24.0,24.0,24.0,24.0,302,21.3383613554445,21.3383613554445,21.3383613554445,21.3383613554445,339.669943688092,0.0,1.0
2023-10-16,24.13,24.16,23.9,24.15,793,21.4539441461198,21.4806170978141,21.2494515164635,21.471726113916,891.914785909462,0.0,1.0
2023-10-17,24.47,24.47,24.47,24.47,302,21.7562375986553,21.7562375986553,21.7562375986553,21.7562375986553,339.669943688092,0.0,1.0
2023-10-18,24.2,24.2,23.82,23.82,402,21.5161810334065,21.5161810334065,21.1783236452787,21.1783236452787,452.143434975541,0.0,1.0
2023-10-19,24.05,24.05,24.05,24.05,302,21.382816274935,21.382816274935,21.382816274935,21.382816274935,339.669943688093,0.0,1.0
2023-10-20,23.98,23.98,23.8,23.85,1513,21.3205793876483,21.3205793876483,21.1605416774825,21.204996596973,1701.72392317908,0.0,1.0
2023-10-23,23.97,23.98,23.785,23.785,2025,21.3116884037502,21.3205793876483,21.1472052016353,21.1472052016353,2277.58819857082,0.0,1.0
2023-10-24,23.97,23.97,23.97,23.97,3,21.3116884037502,21.3116884037502,21.3116884037502,21.3116884037502,3.37420473862343,0.0,1.0
2023-10-25,24.45,24.45,23.73,23.81,10566,21.7384556308591,21.7384556308591,21.0983047901957,21.1694326613806,11883.9490894317,0.0,1.0
2023-10-26,23.95,23.95,23.76,23.82,890,21.293906435954,21.293906435954,21.1249777418901,21.1783236452787,1001.01407245828,0.0,1.0
2023-10-27,24.31,24.31,23.72,23.76,981,21.6139818562857,21.6139818562857,21.0894138062976,21.1249777418901,1103.36494952986,0.0,1.0
2023-10-30,24.2001,24.2001,24.2,24.2,303,21.5162699432455,21.5162699432455,21.5161810334065,21.5161810334065,340.794678600967,0.0,1.0
2023-10-31,24.17,24.17,24.17,24.17,303,21.4895080817122,21.4895080817122,21.4895080817122,21.4895080817122,340.794678600967,0.0,1.0
2023-11-01,24.15,24.15,24.15,24.15,301,21.471726113916,21.471726113916,21.471726113916,21.471726113916,338.545208775218,0.0,1.0
2023-11-02,24.15,24.15,24.15,24.15,1,21.471726113916,21.471726113916,21.471726113916,21.471726113916,1.12473491287448,0.0,1.0
2023-11-03,23.89,23.9,23.0,23.9,8327,21.2405605325654,21.2494515164635,20.4492629656343,21.2494515164635,9365.66761950577,0.0,1.0
2023-11-06,23.89,23.89,23.89,23.89,2,21.2405605325654,21.2405605325654,21.2405605325654,21.2405605325654,2.24946982574895,0.0,1.0
2023-11-07,24.15,24.15,23.78,23.92,4859,21.471726113916,21.471726113916,21.1427597096863,21.2672334842597,5465.0869416571,0.0,1.0
2023-11-08,24.17,24.17,24.0,24.0,902,21.4895080817122,21.4895080817122,21.3383613554445,21.3383613554445,1014.51089141278,0.0,1.0
2023-11-09,24.12,24.12,24.12,24.12,125,21.4450531622217,21.4450531622217,21.4450531622217,21.4450531622217,140.59186410931,0.0,1.0
2023-11-10,24.19,24.19,24.15,24.15,300,21.5072900495084,21.5072900495084,21.471726113916,21.471726113916,337.420473862344,0.0,1.0
2023-11-13,24.19,24.19,24.19,24.19,300,21.5072900495084,21.5072900495084,21.5072900495084,21.5072900495084,337.420473862344,0.0,1.0
2023-11-14,24.0,24.2,24.0,24.17,4408,21.3383613554445,21.5161810334065,21.3383613554445,21.4895080817122,4957.8314959507,0.0,1.0
2023-11-15,24.1,24.1,23.9,23.9,1212,21.4272711944255,21.4272711944255,21.2494515164635,21.2494515164635,1363.17871440387,0.0,1.0
2023-11-16,24.1,24.1,24.1,24.1,223,21.4272711944255,21.4272711944255,21.4272711944255,21.4272711944255,250.815885571009,0.0,1.0
2023-11-17,24.64,24.64,24.15,24.15,3894,21.907384324923,21.907384324923,21.471726113916,21.471726113916,4379.71775073322,0.0,1.0
2023-11-20,24.01,24.22,24.0,24.0,1602,21.3472523393426,21.5339630012027,21.3383613554445,21.3383613554445,1801.82533042491,0.0,1.0
2023-11-21,24.5656,24.59,24.01,24.1,2125,21.8412354047211,21.8629294054325,21.3472523393426,21.4272711944255,2390.06168985827,0.0,1.0
2023-11-22,24.5656,24.5656,24.5656,24.5656,2,21.8412354047211,21.8412354047211,21.8412354047211,21.8412354047211,2.24946982574896,0.0,1.0
2023-11-24,24.62,24.62,24.62,24.62,161,21.8896023571268,21.8896023571268,21.8896023571268,21.8896023571268,181.082320972791,0.0,1.0
2023-11-27,24.08,24.5,24.05,24.2,1401,21.4094892266293,21.7829105503496,21.382816274935,21.5161810334065,1575.75361293714,0.0,1.0
2023-11-28,24.3,24.6,24.08,24.11,1412,21.6050908723876,21.8718203893306,21.4094892266293,21.4361621783236,1588.12569697876,0.0,1.0
2023-11-29,24.27,24.27,24.26,24.26,698,21.5784179206932,21.5784179206932,21.5695269367951,21.5695269367951,785.064969186387,0.0,1.0
2023-11-30,24.3,24.3,24.28,24.28,300,21.6050908723876,21.6050908723876,21.5873089045914,21.5873089045914,337.420473862343,0.0,1.0
2023-12-01,24.3,24.3,24.3,24.3,300,21.6050908723876,21.6050908723876,21.6050908723876,21.6050908723876,337.420473862343,0.0,1.0
2023-12-04,24.3,24.3,24.3,24.3,1,21.6050908723876,21.6050908723876,21.6050908723876,21.6050908723876,1.12473491287448,0.0,1.0
2023-12-05,24.3,24.3,24.3,24.3,75,21.6050908723876,21.6050908723876,21.6050908723876,21.6050908723876,84.3551184655857,0.0,1.0
2023-12-06,24.11,24.63,24.0001,24.63,700,21.4361621783236,21.8984933410249,21.3384502652835,21.8984933410249,787.314439012135,0.0,1.0
2023-12-07,24.0557,24.1913,24.0557,24.12,900,21.3878841357569,21.5084458774152,21.3878841357569,21.4450531622217,1012.26142158703,0.0,1.0
2023-12-08,24.27,24.45,24.0,24.05,1573,21.5784179206932,21.7384556308591,21.3383613554445,21.382816274935,1769.20801795156,0.0,1.0
2023-12-11,24.12,24.48,24.1,24.48,1562,21.4450531622217,21.7651285825534,21.4272711944255,21.7651285825534,1756.83593390994,0.0,1.0
2023-12-12,24.5163,24.5163,24.5163,24.5163,200,21.7974028541035,21.7974028541035,21.7974028541035,21.7974028541035,224.946982574896,0.0,1.0
2023-12-13,24.48,24.5,24.17,24.32,1051,21.7651285825534,21.7829105503496,21.4895080817122,21.6228728401838,1182.09639343108,0.0,1.0
2023-12-14,24.2,24.2,24.2,24.2,125,21.8462739252962,21.8462739252962,21.8462739252962,21.8462739252962,138.467548761132,0.371267,1.0
2023-12-15,24.2,24.2,23.7701,24.19,1075,21.8462739252962,21.8462739252962,21.458186604615,21.8372465393767,1190.82091934574,0.0,1.0
2023-12-18,24.33,24.5099,23.95,23.95,4322,21.9636299422503,22.1260326149429,21.6205892773076,21.6205892773076,4787.6539659649,0.0,1.0
2023-12-19,24.45,24.64,24.06,24.46,1601,22.0719585732848,22.2434789057561,21.7198905224226,22.0809859592043,1773.49236453258,0.0,1.0
2023-12-20,24.52,24.52,24.25,24.25,500,22.1351502747216,22.1351502747216,21.8914108548939,21.8914108548939,553.870195044528,0.0,1.0
2023-12-21,24.63,24.63,24.61,24.61,300,22.2344515198366,22.2344515198366,22.2163967479975,22.2163967479975,332.322117026717,0.0,1.0
2023-12-22,24.5,24.55,24.5,24.55,483,22.1170955028825,22.1622324324802,22.1170955028825,22.1622324324802,535.038608413015,0.0,1.0
2023-12-26,24.64,24.64,24.64,24.64,200,22.2434789057561,22.2434789057561,22.2434789057561,22.2434789057561,221.548078017812,0.0,1.0
2023-12-27,24.59,24.59,24.59,24.59,200,22.1983419761584,22.1983419761584,22.1983419761584,22.1983419761584,221.548078017811,0.0,1.0
2023-12-28,24.64,24.64,24.11,24.11,13530,22.2434789057561,22.2434789057561,21.7650274520203,21.7650274520203,14987.727477905,0.0,1.0
2023-12-29,24.6916,24.736,24.6002,24.64,1421,22.290060217101,22.3301418105837,22.2075499097963,22.2434789057561,1574.09909431655,0.0,1.0
2024-01-02,24.45,24.94,24.0501,24.94,1077,22.0719585732848,22.5143004833424,21.7109534103622,22.5143004833424,1193.03640012591,0.0,1.0
2024-01-03,24.45,24.45,24.45,24.45,0,22.0719585732848,22.0719585732848,22.0719585732848,22.0719585732848,0,0.0,1.0
2024-01-04,24.45,24.45,24.45,24.45,0,22.0719585732848,22.0719585732848,22.0719585732848,22.0719585732848,0,0.0,1.0
2024-01-05,24.45,24.45,24.45,24.45,300,22.0719585732848,22.0719585732848,22.0719585732848,22.0719585732848,332.322117026717,0.0,1.0
2024-01-08,24.45,24.45,24.45,24.45,0,22.0719585732848,22.0719585732848,22.0719585732848,22.0719585732848,0,0.0,1.0
2024-01-09,24.45,24.45,24.45,24.45,0,22.0719585732848,22.0719585732848,22.0719585732848,22.0719585732848,0,0.0,1.0
2024-01-10,24.45,24.85,24.12,24.12,619,22.0719585732848,22.4330540100665,21.7740548379398,21.7740548379398,685.691301465126,0.0,1.0
2024-01-11,24.35,24.35,24.17,24.17,800,21.9816847140894,21.9816847140894,21.8191917675376,21.8191917675376,886.192312071244,0.0,1.0
2024-01-12,24.25,24.475,24.24,24.3,1500,21.8914108548939,22.0945270380837,21.8823834689744,21.9365477844916,1661.61058513359,0.0,1.0
2024-01-16,24.12,24.5,24.12,24.5,359,21.7740548379398,22.1170955028825,21.7740548379398,22.1170955028825,397.678800041972,0.0,1.0
2024-01-17,24.5,24.5,24.4,24.4,600,22.1170955028825,22.1170955028825,22.0268216436871,22.0268216436871,664.644234053435,0.0,1.0
2024-01-18,24.46,24.69,24.46,24.46,1175,22.0809859592043,22.2886158353538,22.0809859592043,22.0809859592043,1301.59495835464,0.0,1.0
2024-01-19,24.94,24.94,24.26,24.26,481,22.5143004833424,22.5143004833424,21.9004382408135,21.9004382408135,532.823127632837,0.0,1.0
2024-01-22,24.57,24.57,24.25,24.4764,1334,22.1802872043193,22.1802872043193,21.8914108548939,22.0957908721124,1477.7256803788,0.0,1.0
2024-01-23,24.57,24.57,24.57,24.57,0,22.1802872043193,22.1802872043193,22.1802872043193,22.1802872043193,0,0.0,1.0
2024-01-24,24.45,24.45,24.32,24.45,716,22.0719585732848,22.0719585732848,21.9546025563307,22.0719585732848,793.142119303765,0.0,1.0
2024-01-25,24.725,24.75,24.32,24.44,1164,22.3202116860722,22.3427801508711,21.9546025563307,22.0629311873652,1289.40981406367,0.0,1.0
2024-01-26,24.65,24.65,24.48,24.48,621,22.2525062916757,22.2525062916757,22.0990407310434,22.0990407310434,687.906782245303,0.0,1.0
2024-01-29,24.51,24.63,24.5,24.63,2019,22.1261228888021,22.2344515198366,22.1170955028825,22.2344515198366,2236.5278475898,0.0,1.0
2024-01-30,24.39,24.39,24.39,24.39,500,22.0177942577675,22.0177942577675,22.0177942577675,22.0177942577675,553.870195044529,0.0,1.0
2024-01-31,24.6,24.75,24.05,24.05,1877,22.207369362078,22.3427801508711,21.710863136503,21.710863136503,2079.22871219716,0.0,1.0
2024-02-01,24.52,24.65,24.26,24.65,1502,22.1351502747216,22.2525062916757,21.9004382408135,22.2525062916757,1663.82606591376,0.0,1.0
2024-02-02,24.7807,24.7807,24.7807,24.7807,201,22.3704942256441,22.3704942256441,22.3704942256441,22.3704942256441,222.655818407901,0.0,1.0
2024-02-05,24.52,24.52,24.32,24.45,1648,22.1351502747216,22.1351502747216,21.9546025563307,22.0719585732848,1825.55616286677,0.0,1.0
2024-02-06,24.7,24.7,24.125,24.125,604,22.2976432212734,22.2976432212734,21.7785685308996,21.7785685308996,669.07519561379,0.0,1.0
2024-02-07,24.65,24.65,24.058,24.3,2162,22.2525062916757,22.2525062916757,21.7180850452387,21.9365477844916,2394.93472337254,0.0,1.0
2024-02-08,24.6,24.85,24.35,24.85,1149,22.207369362078,22.4330540100665,21.9816847140894,22.4330540100665,1272.79370821232,0.0,1.0
2024-02-09,24.6,24.6,24.6,24.6,6,22.207369362078,22.207369362078,22.207369362078,22.207369362078,6.64644234053433,0.0,1.0
2024-02-12,24.34,24.5,24.29,24.4,3539,21.9726573281698,22.1170955028825,21.9275203985721,22.0268216436871,3920.29324052517,0.0,1.0
2024-02-13,24.34,24.34,24.34,24.34,0,21.9726573281698,21.9726573281698,21.9726573281698,21.9726573281698,0,0.0,1.0
2024-02-14,24.34,24.34,24.34,24.34,39,21.9726573281698,21.9726573281698,21.9726573281698,21.9726573281698,43.2018752134732,0.0,1.0
2024-02-15,24.35,24.5,24.31,24.31,7993,21.9816847140894,22.1170955028825,21.9455751704112,21.9455751704112,8854.16893798181,0.0,1.0
2024-02-16,24.44,24.45,24.29,24.45,7498,22.0629311873652,22.0719585732848,21.9275203985721,22.0719585732848,8305.83744488777,0.0,1.0
2024-02-20,24.44,24.44,24.44,24.44,0,22.0629311873652,22.0629311873652,22.0629311873652,22.0629311873652,0,0.0,1.0
2024-02-21,24.45,24.5,24.26,24.5,3299,22.0719585732848,22.1170955028825,21.9004382408135,22.1170955028825,3654.4355469038,0.0,1.0
2024-02-22,24.45,24.45,24.25,24.44,2200,22.0719585732848,22.0719585732848,21.8914108548939,22.0629311873652,2437.02885819592,0.0,1.0
2024-02-23,24.5,24.75,24.33,24.75,807,22.1170955028825,22.3427801508711,21.9636299422503,22.3427801508711,893.946494801869,0.0,1.0
2024-02-26,24.69,24.8641,24.35,24.8641,914,22.2886158353538,22.4457826242131,21.9816847140894,22.4457826242131,1012.4747165414,0.0,1.0
2024-02-27,24.47,24.55,24.47,24.55,2304,22.0900133451239,22.1622324324802,22.0900133451239,22.1622324324802,2552.23385876518,0.0,1.0
2024-02-28,24.66,24.94,24.35,24.595,5706,22.2615336775952,22.5143004833424,21.9816847140894,22.2028556691182,6320.76666584816,0.0,1.0
2024-02-29,24.52,24.52,24.52,24.52,350,22.1351502747216,22.1351502747216,22.1351502747216,22.1351502747216,387.70913653117,0.0,1.0
2024-03-01,24.6,24.6,24.501,24.6,1562,22.207369362078,22.207369362078,22.1179982414745,22.207369362078,1730.2904893191,0.0,1.0
2024-03-04,24.6,24.6,24.6,24.6,0,22.207369362078,22.207369362078,22.207369362078,22.207369362078,0,0.0,1.0
2024-03-05,24.6,24.6,24.6,24.6,0,22.207369362078,22.207369362078,22.207369362078,22.207369362078,0,0.0,1.0
2024-03-06,24.6,24.6,24.6,24.6,0,22.207369362078,22.207369362078,22.207369362078,22.207369362078,0,0.0,1.0
2024-03-07,24.84,24.84,24.84,24.84,121,22.424026624147,22.424026624147,22.424026624147,22.424026624147,134.036587200776,0.0,1.0
2024-03-08,24.5,24.725,24.5,24.725,702,22.1170955028825,22.3202116860722,22.1170955028825,22.3202116860722,777.633753842518,0.0,1.0
2024-03-11,24.5,24.5,24.5,24.5,2,22.1170955028825,22.1170955028825,22.1170955028825,22.1170955028825,2.21548078017811,0.0,1.0
2024-03-12,24.75,24.75,24.51,24.6,2148,22.3427801508711,22.3427801508711,22.1261228888021,22.207369362078,2379.4263579113,0.0,1.0
2024-03-13,24.6224,25.24,24.61,24.61,1344,22.2275907065377,22.7851220609288,22.2163967479975,22.2163967479975,1488.80308427969,0.0,1.0
2024-03-14,24.62,24.62,24.62,24.62,101,22.556898009281,22.556898009281,22.556898009281,22.556898009281,110.237675365508,0.367187,1.0
2024-03-15,24.62,24.62,24.62,24.62,71,22.556898009281,22.556898009281,22.556898009281,22.556898009281,77.4938113955554,0.0,1.0
2024-03-18,24.5,24.775,24.3001,24.775,4599,22.4469537460351,22.6989093493069,22.2638049275113,22.6989093493069,5019.63434659379,0.0,1.0
2024-03-19,24.5,24.5,24.36,24.38,1000,22.4469537460351,22.4469537460351,22.3186854389149,22.3370094827892,1091.46213233177,0.0,1.0
2024-03-20,24.2,24.39,23.7101,24.39,13570,22.1720930879204,22.3461715047264,21.7232456332191,22.3461715047264,14811.1411357421,0.0,1.0
2024-03-21,24.3,24.3,24.3,24.3,100,22.263713307292,22.263713307292,22.263713307292,22.263713307292,109.146213233176,0.0,1.0
2024-03-22,24.3,24.3,24.25,24.27,4556,22.263713307292,22.263713307292,22.2179031976062,22.2362272414805,4972.70147490352,0.0,1.0
2024-03-25,24.46,24.4759,24.45,24.4759,1310,22.4103056582865,22.4248732731666,22.4011436363493,22.4248732731666,1429.81539335461,0.0,1.0
2024-03-26,24.46,24.46,24.3,24.3,600,22.4103056582865,22.4103056582865,22.263713307292,22.263713307292,654.877279399059,0.0,1.0
2024-03-27,24.47,24.47,24.47,24.47,250,22.4194676802236,22.4194676802236,22.4194676802236,22.4194676802236,272.865533082942,0.0,1.0
2024-03-28,24.45,24.45,24.3,24.32,1400,22.4011436363493,22.4011436363493,22.263713307292,22.2820373511663,1528.04698526447,0.0,1.0
2024-04-01,24.45,24.45,24.45,24.45,0,22.4011436363493,22.4011436363493,22.4011436363493,22.4011436363493,0,0.0,1.0
2024-04-02,24.44,24.44,24.44,24.44,303,22.3919816144122,22.3919816144122,22.3919816144122,22.3919816144122,330.713026096525,0.0,1.0
2024-04-03,24.345,24.345,24.345,24.345,256,22.3049424060092,22.3049424060092,22.3049424060092,22.3049424060092,279.414305876932,0.0,1.0
2024-04-04,24.3,24.4125,24.3,24.4125,2705,22.263713307292,22.366786054085,22.263713307292,22.366786054085,2952.40506795742,0.0,1.0
2024-04-05,24.3,24.3,24.3,24.3,800,22.263713307292,22.263713307292,22.263713307292,22.263713307292,873.169705865411,0.0,1.0
2024-04-08,24.2,24.2,24.2,24.2,300,22.1720930879204,22.1720930879204,22.1720930879204,22.1720930879204,327.43863969953,0.0,1.0
2024-04-09,24.7575,24.7575,24.01,24.52,12591,22.6828758109169,22.6828758109169,21.9980146711144,22.4652777899094,13742.5997081893,0.0,1.0
2024-04-10,24.7575,24.7575,24.7575,24.7575,12,22.6828758109169,22.6828758109169,22.6828758109169,22.6828758109169,13.0975455879812,0.0,1.0
2024-04-11,24.55,24.55,24.55,24.55,509,22.4927638557209,22.4927638557209,22.4927638557209,22.4927638557209,555.554225356869,0.0,1.0
2024-04-12,24.55,24.55,24.55,24.55,593,22.4927638557209,22.4927638557209,22.4927638557209,22.4927638557209,647.237044472737,0.0,1.0
2024-04-15,24.54,24.7,24.53,24.7,588,22.4836018337837,22.6301941847783,22.4744398118466,22.6301941847783,641.779733811079,0.0,1.0
2024-04-16,24.45,24.45,24.26,24.34,1293,22.4011436363493,22.4011436363493,22.2270652195433,22.3003613950406,1411.26053710497,0.0,1.0
2024-04-17,24.5555,24.5555,24.554,24.554,800,22.4978029677863,22.4978029677863,22.4964286644958,22.4964286644958,873.169705865414,0.0,1.0
2024-04-18,24.5555,24.5555,24.5555,24.5555,0,22.4978029677863,22.4978029677863,22.4978029677863,22.4978029677863,0,0.0,1.0
2024-04-19,24.6856,24.6856,24.6856,24.6856,221,22.6170008731887,22.6170008731887,22.6170008731887,22.6170008731887,241.213131245321,0.0,1.0
2024-04-22,24.65,24.65,24.2905,24.2905,1256,22.5843840750925,22.5843840750925,22.2550093864517,22.2550093864517,1370.8764382087,0.0,1.0
2024-04-23,24.65,24.65,24.65,24.65,16,22.5843840750925,22.5843840750925,22.5843840750925,22.5843840750925,17.4633941173082,0.0,1.0
2024-04-24,24.2,24.36,24.0,24.17,7578,22.1720930879204,22.3186854389149,21.9888526491773,22.1446070221089,8271.10003881012,0.0,1.0
2024-04-25,24.2,24.2,24.2,24.2,0,22.1720930879204,22.1720930879204,22.1720930879204,22.1720930879204,0,0.0,1.0
2024-04-26,24.23,24.23,24.15,24.15,887,22.1995791537319,22.1995791537319,22.1262829782346,22.1262829782346,968.126911378275,0.0,1.0
2024-04-29,24.305,24.305,24.09,24.09,1285,22.2682943182605,22.2682943182605,22.0713108466117,22.0713108466117,1402.52884004632,0.0,1.0
2024-04-30,24.3,24.3,24.06,24.06,541,22.263713307292,22.263713307292,22.0438247808002,22.0438247808002,590.481013591484,0.0,1.0
2024-05-01,24.29,24.29,24.29,24.29,576,22.2545512853548,22.2545512853548,22.2545512853548,22.2545512853548,628.682188223097,0.0,1.0
2024-05-02,24.27,24.27,24.05,24.1,2614,22.2362272414805,22.2362272414805,22.034662758863,22.0804728685488,2853.08201391524,0.0,1.0
2024-05-03,24.26,24.27,24.26,24.27,1022,22.2270652195433,22.2362272414805,22.2270652195433,22.2362272414805,1115.47429924307,0.0,1.0
2024-05-06,24.595,24.7717,24.4366,24.5,1160,22.5339929544381,22.6958858820677,22.3888665269535,22.4469537460351,1266.09607350485,0.0,1.0
2024-05-07,24.5809,24.5809,24.5809,24.5809,123,22.5210745035067,22.5210745035067,22.5210745035067,22.5210745035067,134.249842276807,0.0,1.0
2024-05-08,24.5,24.52,24.22,24.25,1715,22.4469537460351,22.4652777899094,22.1904171317947,22.2179031976062,1871.85755694898,0.0,1.0
2024-05-09,24.5,24.5,24.5,24.5,0,22.4469537460351,22.4469537460351,22.4469537460351,22.4469537460351,0,0.0,1.0
2024-05-10,24.41,24.41,24.1213,24.27,800,22.3644955486007,22.3644955486007,22.099987975275,22.2362272414805,873.169705865412,0.0,1.0
2024-05-13,24.35,24.38,24.22,24.23,1280,22.3095234169778,22.3370094827892,22.1904171317947,22.1995791537319,1397.07152938466,0.0,1.0
2024-05-14,24.34,24.35,24.34,24.35,682,22.3003613950406,22.3095234169778,22.3003613950406,22.3095234169778,744.377174250264,0.0,1.0
2024-05-15,24.29,24.455,24.1401,24.1401,3833,22.2545512853548,22.4057246473179,22.1172125765168,22.1172125765168,4183.57435322766,0.0,1.0
2024-05-16,24.47,24.49,24.31,24.31,805,22.4194676802236,22.4377917240979,22.2728753292291,22.2728753292291,878.627016527073,0.0,1.0
2024-05-17,24.47,24.58,24.44,24.44,2686,22.4194676802236,22.5202499215324,22.3919816144122,22.3919816144122,2931.66728744313,0.0,1.0
2024-05-20,24.47,24.47,24.47,24.47,72,22.4194676802236,22.4194676802236,22.4194676802236,22.4194676802236,78.5852735278873,0.0,1.0
2024-05-21,24.48,24.5,24.48,24.5,591,22.4286297021608,22.4469537460351,22.4286297021608,22.4469537460351,645.054120208073,0.0,1.0
2024-05-22,24.51,24.71,24.25,24.25,527,22.4561157679723,22.6393562067154,22.2179031976062,22.2179031976062,575.20054373884,0.0,1.0
2024-05-23,24.7,24.7,24.7,24.7,307,22.6301941847783,22.6301941847783,22.6301941847783,22.6301941847783,335.078874625851,0.0,1.0
2024-05-24,24.71,24.8598,24.71,24.85,1668,22.6393562067154,22.776603295334,22.6393562067154,22.7676245138356,1820.55883672939,0.0,1.0
2024-05-28,24.6,24.69,24.33,24.51,2400,22.5385739654067,22.6210321628411,22.2911993731034,22.4561157679723,2619.50911759624,0.0,1.0
2024-05-29,24.6372,24.7,24.6,24.6,800,22.5726566870129,22.6301941847783,22.5385739654067,22.5385739654067,873.169705865413,0.0,1.0
2024-05-30,24.69,24.69,24.4125,24.4125,690,22.6210321628411,22.6210321628411,22.366786054085,22.366786054085,753.108871308918,0.0,1.0
2024-05-31,24.69,24.69,24.69,24.69,4,22.6210321628411,22.6210321628411,22.6210321628411,22.6210321628411,4.36584852932706,0.0,1.0
2024-06-03,24.68,24.8,24.28,24.415,1401,22.6118701409039,22.7218144041498,22.2453892634176,22.3690765595693,1529.13844739681,0.0,1.0
2024-06-04,24.5075,24.5075,24.45,24.45,1176,22.453825262488,22.453825262488,22.4011436363493,22.4011436363493,1283.55946762216,0.0,1.0
2024-06-05,24.68,24.7045,24.34,24.7045,808,22.6118701409039,22.63431709465,22.3003613950406,22.63431709465,881.901402924068,0.0,1.0
2024-06-06,24.65,24.65,24.43,24.47,1049,22.5843840750925,22.5843840750925,22.382819592475,22.4194676802236,1144.94377681602,0.0,1.0
2024-06-07,24.65,24.65,24.65,24.65,2,22.5843840750925,22.5843840750925,22.5843840750925,22.5843840750925,2.18292426466353,0.0,1.0
2024-06-10,24.84,24.84,24.84,24.84,350,22.7584624918985,22.7584624918985,22.7584624918985,22.7584624918985,382.011746316117,0.0,1.0
2024-06-11,24.81,24.81,24.45,24.47,1107,22.730976426087,22.730976426087,22.4011436363493,22.4194676802236,1208.24858049126,0.0,1.0
2024-06-12,24.81,24.81,24.81,24.81,2,22.730976426087,22.730976426087,22.730976426087,22.730976426087,2.18292426466353,0.0,1.0
2024-06-13,24.67,24.67,24.385,24.51,1364,22.6027081189668,22.6027081189668,22.3415904937578,22.4561157679723,1488.75434850053,0.0,1.0
2024-06-14,24.38,24.43,24.22,24.39,2246,22.6696898289449,22.7161822198985,22.5209141778936,22.6789883071357,2415.44901642567,0.363108,1.0
2024-06-17,24.37,24.37,24.37,24.37,200,22.6603913507542,22.6603913507542,22.6603913507542,22.6603913507542,215.088959610478,0.0,1.0
2024-06-18,24.37,24.37,24.37,24.37,0,22.6603913507542,22.6603913507542,22.6603913507542,22.6603913507542,0,0.0,1.0
2024-06-20,24.565,24.565,24.565,24.565,264,22.841711675473,22.841711675473,22.841711675473,22.841711675473,283.917426685831,0.0,1.0
2024-06-21,24.55,24.585,24.41,24.585,700,22.827763958187,22.8603086318545,22.6975852635171,22.8603086318545,752.811358636672,0.0,1.0
2024-06-24,24.48,24.48,24.48,24.48,106,22.762674610852,22.762674610852,22.762674610852,22.762674610852,113.997148593553,0.0,1.0
2024-06-25,24.48,24.48,24.48,24.48,0,22.762674610852,22.762674610852,22.762674610852,22.762674610852,0,0.0,1.0
2024-06-26,24.47,24.47,24.05,24.05,1300,22.7533761326613,22.7533761326613,22.3628400486516,22.3628400486516,1398.07823746811,0.0,1.0
2024-06-27,24.47,24.47,24.47,24.47,21,22.7533761326613,22.7533761326613,22.7533761326613,22.7533761326613,22.5843407591002,0.0,1.0
2024-06-28,24.47,24.47,24.47,24.47,38,22.7533761326613,22.7533761326613,22.7533761326613,22.7533761326613,40.8669023259908,0.0,1.0
2024-07-01,24.15,24.45,24.11,24.45,1126,22.4558248305587,22.7347791762799,22.4186309177958,22.7347791762799,1210.95084260699,0.0,1.0
2024-07-02,24.38,24.4,24.2486,24.2486,1208,22.6696898289449,22.6882867853264,22.5475078255191,22.5475078255191,1299.13731604729,0.0,1.0
2024-07-03,24.5165,24.5165,24.5165,24.5165,200,22.7966140562481,22.7966140562481,22.7966140562481,22.7966140562481,215.088959610478,0.0,1.0
2024-07-05,24.58,24.58,24.18,24.38,2035,22.8556593927591,22.8556593927591,22.4837202651308,22.6696898289449,2188.53016403661,0.0,1.0
2024-07-08,24.5,24.6013,24.3229,24.6013,1000,22.7812715672334,22.8754651513053,22.616595518476,22.8754651513053,1075.44479805239,0.0,1.0
2024-07-09,24.5,24.5,24.5,24.5,1,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,1.07544479805239,0.0,1.0
2024-07-10,24.5,24.5,24.5,24.5,0,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,0,0.0,1.0
2024-07-11,24.5,24.5,24.5,24.5,0,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,0,0.0,1.0
2024-07-12,24.5,24.5,24.5,24.5,0,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,0,0.0,1.0
2024-07-15,24.5,24.5,24.5,24.5,0,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,0,0.0,1.0
2024-07-16,24.5,24.5,24.5,24.5,300,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,322.633439415717,0.0,1.0
2024-07-17,24.5,24.5,24.5,24.5,0,22.7812715672334,22.7812715672334,22.7812715672334,22.7812715672334,0,0.0,1.0
2024-07-18,24.42,24.46,24.42,24.46,202,22.7068837417078,22.7440776544706,22.7068837417078,22.7440776544706,217.239849206582,0.0,1.0
2024-07-19,24.42,24.42,24.42,24.42,4,22.7068837417078,22.7068837417078,22.7068837417078,22.7068837417078,4.30177919220955,0.0,1.0
2024-07-22,24.73,24.73,24.41,24.41,536,22.9951365656197,22.9951365656197,22.6975852635171,22.6975852635171,576.438411756081,0.0,1.0
2024-07-23,24.72,24.72,24.72,24.72,202,22.985838087429,22.985838087429,22.985838087429,22.985838087429,217.239849206583,0.0,1.0
2024-07-24,24.72,24.72,24.72,24.72,2,22.985838087429,22.985838087429,22.985838087429,22.985838087429,2.15088959610478,0.0,1.0
2024-07-25,24.72,24.72,24.72,24.72,2,22.985838087429,22.985838087429,22.985838087429,22.985838087429,2.15088959610478,0.0,1.0
2024-07-26,24.72,24.72,24.72,24.72,0,22.985838087429,22.985838087429,22.985838087429,22.985838087429,0,0.0,1.0
2024-07-29,24.72,24.72,24.72,24.72,5,22.985838087429,22.985838087429,22.985838087429,22.985838087429,5.37722399026195,0.0,1.0
2024-07-30,24.72,24.72,24.72,24.72,72,22.985838087429,22.985838087429,22.985838087429,22.985838087429,77.432025459772,0.0,1.0
2024-07-31,24.72,24.72,24.72,24.72,44,22.985838087429,22.985838087429,22.985838087429,22.985838087429,47.3195711143051,0.0,1.0
2024-08-01,24.7,24.77,24.7,24.77,302,22.9672411310476,23.0323304783825,22.9672411310476,23.0323304783825,324.784329011821,0.0,1.0
2024-08-02,24.75,24.77,24.75,24.76,1071,23.0137335220011,23.0323304783825,23.0137335220011,23.0230320001918,1151.80137871411,0.0,1.0
2024-08-05,24.65,24.65,24.65,24.65,477,22.9207487400941,22.9207487400941,22.9207487400941,22.9207487400941,512.987168670988,0.0,1.0
2024-08-06,24.7636,24.7636,24.55,24.58,2100,23.0263794523405,23.0263794523405,22.827763958187,22.8556593927591,2258.43407591002,0.0,1.0
2024-08-07,24.8848,24.8848,24.69,24.69,500,23.1390770080119,23.1390770080119,22.9579426528569,22.9579426528569,537.722399026194,0.0,1.0
2024-08-08,24.775,24.775,24.75,24.75,207,23.0369797174779,23.0369797174779,23.0137335220011,23.0137335220011,222.617073196844,0.0,1.0
2024-08-09,24.775,24.775,24.775,24.775,0,23.0369797174779,23.0369797174779,23.0369797174779,23.0369797174779,0,0.0,1.0
2024-08-12,24.775,24.775,24.775,24.775,0,23.0369797174779,23.0369797174779,23.0369797174779,23.0369797174779,0,0.0,1.0
2024-08-13,24.7968,24.885,24.76,24.76,498,23.0572503999336,23.1392629775757,23.0230320001918,23.0230320001918,535.571509430091,0.0,1.0
2024-08-14,24.95,24.95,24.42,24.44,867,23.1997030858153,23.1997030858153,22.7068837417078,22.7254806980892,932.41063991142,0.0,1.0
2024-08-15,24.95,24.95,24.95,24.95,52,23.1997030858153,23.1997030858153,23.1997030858153,23.1997030858153,55.9231294987242,0.0,1.0
2024-08-16,25.0,25.0,24.865,24.865,1020,23.2461954767688,23.2461954767688,23.1206660211943,23.1206660211943,1096.95369401344,0.0,1.0
2024-08-19,24.97,24.97,24.61,24.61,920,23.2183000421967,23.2183000421967,22.8835548273312,22.8835548273312,989.409214208198,0.0,1.0
2024-08-20,24.7,24.7,24.7,24.7,2084,22.9672411310476,22.9672411310476,22.9672411310476,22.9672411310476,2241.22695914118,0.0,1.0
2024-08-21,24.55,24.55,24.55,24.55,340,22.827763958187,22.827763958187,22.827763958187,22.827763958187,365.651231337812,0.0,1.0
2024-08-22,24.669,24.669,24.57,24.57,428,22.9384158486564,22.9384158486564,22.8463609145684,22.8463609145684,460.290373566422,0.0,1.0
2024-08-23,24.82,24.82,24.36,24.6882,3409,23.0788228693361,23.0788228693361,22.6510928725635,22.9562689267826,3666.19131656059,0.0,1.0
2024-08-26,24.82,24.82,24.82,24.82,100,23.0788228693361,23.0788228693361,23.0788228693361,23.0788228693361,107.544479805239,0.0,1.0
2024-08-27,24.82,24.82,24.82,24.82,0,23.0788228693361,23.0788228693361,23.0788228693361,23.0788228693361,0,0.0,1.0
2024-08-28,24.96,24.96,24.96,24.96,200,23.209001564006,23.209001564006,23.209001564006,23.209001564006,215.088959610478,0.0,1.0
2024-08-29,24.8,24.8,24.8,24.8,245,23.0602259129547,23.0602259129547,23.0602259129547,23.0602259129547,263.483975522835,0.0,1.0
2024-08-30,24.93,24.93,24.93,24.93,300,23.1811061294339,23.1811061294339,23.1811061294339,23.1811061294339,322.633439415716,0.0,1.0
2024-09-03,24.8,24.94,24.47,24.94,2591,23.0602259129547,23.1904046076246,22.7533761326613,23.1904046076246,2786.47747175374,0.0,1.0
2024-09-04,24.8,24.8,24.8,24.8,2,23.0602259129547,23.0602259129547,23.0602259129547,23.0602259129547,2.15088959610478,0.0,1.0
2024-09-05,24.8,24.8,24.8,24.8,0,23.0602259129547,23.0602259129547,23.0602259129547,23.0602259129547,0,0.0,1.0
2024-09-06,24.77,24.77,24.77,24.77,300,23.0323304783825,23.0323304783825,23.0323304783825,23.0323304783825,322.633439415717,0.0,1.0
2024-09-09,24.85,24.85,24.63,24.64,768,23.1067183039082,23.1067183039082,22.9021517837126,22.9114502619033,825.941604904235,0.0,1.0
2024-09-10,24.86,24.86,24.86,24.86,504,23.1160167820989,23.1160167820989,23.1160167820989,23.1160167820989,542.024178218404,0.0,1.0
2024-09-11,24.86,24.86,24.86,24.86,0,23.1160167820989,23.1160167820989,23.1160167820989,23.1160167820989,0,0.0,1.0
2024-09-12,24.8,24.825,24.7,24.75,3042,23.0602259129547,23.0834721084314,22.9672411310476,23.0137335220011,3271.50307567536,0.0,1.0
2024-09-13,24.41,24.51,24.4,24.49,4872,23.0390132946582,23.1333967985282,23.0295749442712,23.1145200977542,5161.91897973226,0.367187,1.0
2024-09-16,24.48,24.49,24.31,24.4,3300,23.1050817473672,23.1145200977542,22.9446297907882,23.0295749442712,3496.3736931684,0.0,1.0
2024-09-17,24.45,24.48,24.45,24.47,2651,23.0767666962062,23.1050817473672,23.0767666962062,23.0956433969802,2808.75353351195,0.0,1.0
2024-09-18,24.52,24.52,24.5,24.5,2194,23.1428351489152,23.1428351489152,23.1239584481412,23.1239584481412,2324.55875236711,0.0,1.0
2024-09-19,24.52,24.52,24.52,24.52,16,23.1428351489152,23.1428351489152,23.1428351489152,23.1428351489152,16.952114875968,0.0,1.0
2024-09-20,24.7401,24.75,24.74,24.75,726,23.350573240933,23.3599172078161,23.3504788574291,23.3599172078161,769.202212497047,0.0,1.0
2024-09-23,24.7401,24.7401,24.7401,24.7401,0,23.350573240933,23.350573240933,23.350573240933,23.350573240933,0,0.0,1.0
2024-09-24,24.76,24.815,24.49,24.815,2445,23.3693555582031,23.4212664853316,23.1145200977542,23.4212664853316,2590.49505448386,0.0,1.0
2024-09-25,24.68,24.69,24.5,24.68,2802,23.2938487551071,23.3032871054941,23.1239584481412,23.2938487551071,2968.7391176539,0.0,1.0
2024-09-26,24.58,24.63,24.33,24.52,4073,23.1994652512371,23.2466570031721,22.9635064915622,23.1428351489152,4315.37274311361,0.0,1.0
2024-09-27,24.55,24.58,24.55,24.57,739,23.1711502000762,23.1994652512371,23.1711502000762,23.1900269008501,782.975805833771,0.0,1.0
2024-09-30,24.55,24.56,24.35,24.55,2812,23.1711502000762,23.1805885504632,22.9823831923362,23.1711502000762,2979.33418945137,0.0,1.0
2024-10-01,24.55,24.55,24.55,24.55,57,23.1711502000762,23.1711502000762,23.1711502000762,23.1711502000762,60.3919092456359,0.0,1.0
2024-10-02,24.9257,24.9257,24.9257,24.9257,406,23.5257490241156,23.5257490241156,23.5257490241156,23.5257490241156,430.159914977688,0.0,1.0
2024-10-03,24.93,24.93,24.91,24.91,302,23.529807514782,23.529807514782,23.510930814008,23.510930814008,319.971168283896,0.0,1.0
2024-10-04,24.91,24.91,24.91,24.91,202,23.510930814008,23.510930814008,23.510930814008,23.510930814008,214.020450309096,0.0,1.0
2024-10-07,24.75,24.75,24.73,24.73,381,23.3599172078161,23.3599172078161,23.3410405070421,23.3410405070421,403.672235483988,0.0,1.0
2024-10-08,24.75,24.75,24.75,24.75,0,23.3599172078161,23.3599172078161,23.3599172078161,23.3599172078161,0,0.0,1.0
2024-10-09,24.6,24.65,24.6,24.65,900,23.2183419520111,23.2655337039461,23.2183419520111,23.2655337039461,953.556461773202,0.0,1.0
2024-10-10,24.6,24.6,24.42,24.42,7602,23.2183419520111,23.2183419520111,23.0484516450452,23.0484516450452,8054.37358044431,0.0,1.0
2024-10-11,24.63,24.8842,24.63,24.8842,558,23.2466570031721,23.4865798700096,23.2466570031721,23.4865798700096,591.205006299385,0.0,1.0
2024-10-14,24.95,24.95,24.95,24.95,160,23.548684215556,23.548684215556,23.548684215556,23.548684215556,169.52114875968,0.0,1.0
2024-10-15,24.95,24.95,24.95,24.95,1,23.548684215556,23.548684215556,23.548684215556,23.548684215556,1.059507179748,0.0,1.0
2024-10-16,24.92,24.92,24.91,24.92,726,23.520369164395,23.520369164395,23.510930814008,23.520369164395,769.202212497049,0.0,1.0
2024-10-17,24.87,24.88,24.6,24.6,4990,23.47317741246,23.482615762847,23.2183419520111,23.2183419520111,5286.94082694253,0.0,1.0
2024-10-18,24.65,24.775,24.65,24.775,1002,23.2655337039461,23.3835130837836,23.2655337039461,23.3835130837836,1061.6261941075,0.0,1.0
2024-10-21,24.6,24.87,24.4,24.65,17214,23.2183419520111,23.47317741246,23.0295749442712,23.2655337039461,18238.3565921821,0.0,1.0
2024-10-22,24.91,24.91,24.6,24.6,770,23.510930814008,23.510930814008,23.2183419520111,23.2183419520111,815.820528405961,0.0,1.0
2024-10-23,24.93,24.93,24.72,24.72,469,23.529807514782,23.529807514782,23.3316021566551,23.3316021566551,496.908867301813,0.0,1.0
2024-10-24,24.92,24.92,24.64,24.64,502,23.520369164395,23.520369164395,23.2560953535591,23.2560953535591,531.872604233497,0.0,1.0
2024-10-25,24.7,24.7,24.7,24.7,194,23.3127254558811,23.3127254558811,23.3127254558811,23.3127254558811,205.544392871112,0.0,1.0
2024-10-28,24.82,24.82,24.61,24.62,1314,23.4259856605251,23.4259856605251,23.2277803023981,23.2372186527851,1392.19243418887,0.0,1.0
2024-10-29,24.82,24.82,24.82,24.82,2,23.4259856605251,23.4259856605251,23.4259856605251,23.4259856605251,2.119014359496,0.0,1.0
2024-10-30,24.82,24.82,24.82,24.82,2,23.4259856605251,23.4259856605251,23.4259856605251,23.4259856605251,2.119014359496,0.0,1.0
2024-10-31,24.81,24.81,24.43,24.6,553,23.4165473101381,23.4165473101381,23.0578899954322,23.2183419520111,585.907470400643,0.0,1.0
2024-11-01,24.9171,24.9171,24.56,24.65,1704,23.5176320427828,23.5176320427828,23.1805885504632,23.2655337039461,1805.40023429059,0.0,1.0
2024-11-04,24.82,24.82,24.66,24.66,438,23.4259856605251,23.4259856605251,23.2749720543331,23.2749720543331,464.064144729623,0.0,1.0
2024-11-05,24.8,24.8,24.65,24.65,600,23.4071089597511,23.4071089597511,23.2655337039461,23.2655337039461,635.704307848799,0.0,1.0
2024-11-06,24.65,24.65,24.65,24.65,502,23.2655337039461,23.2655337039461,23.2655337039461,23.2655337039461,531.872604233497,0.0,1.0
2024-11-07,24.78,24.78,24.78,24.78,150,23.3882322589771,23.3882322589771,23.3882322589771,23.3882322589771,158.9260769622,0.0,1.0
2024-11-08,24.78,24.78,24.78,24.78,104,23.3882322589771,23.3882322589771,23.3882322589771,23.3882322589771,110.188746693792,0.0,1.0
2024-11-11,24.78,24.78,24.78,24.78,17,23.3882322589771,23.3882322589771,23.3882322589771,23.3882322589771,18.011622055716,0.0,1.0
2024-11-12,24.78,24.78,24.78,24.78,0,23.3882322589771,23.3882322589771,23.3882322589771,23.3882322589771,0,0.0,1.0
2024-11-13,24.78,24.78,24.78,24.78,50,23.3882322589771,23.3882322589771,23.3882322589771,23.3882322589771,52.9753589874,0.0,1.0
2024-11-14,24.8,24.8,24.65,24.65,860,23.4071089597511,23.4071089597511,23.2655337039461,23.2655337039461,911.176174583279,0.0,1.0
2024-11-15,24.85,24.85,24.26,24.26,2555,23.454300711686,23.454300711686,22.8974380388533,22.8974380388533,2707.04084425615,0.0,1.0
2024-11-18,24.85,24.85,24.85,24.85,4,23.454300711686,23.454300711686,23.454300711686,23.454300711686,4.23802871899201,0.0,1.0
2024-11-19,24.8057,24.8057,24.8057,24.8057,156,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,165.283120040688,0.0,1.0
2024-11-20,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-21,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-22,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-25,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-26,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-27,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-11-29,24.8057,24.8057,24.8057,24.8057,2,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,2.119014359496,0.0,1.0
2024-12-02,24.8057,24.8057,24.8057,24.8057,4,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,4.23802871899199,0.0,1.0
2024-12-03,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-12-04,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-12-05,24.8057,24.8057,24.8057,24.8057,0,23.4124888194717,23.4124888194717,23.4124888194717,23.4124888194717,0,0.0,1.0
2024-12-06,24.8625,24.989,24.8623,24.8623,1569,23.4660986496698,23.5854937820653,23.4659098826621,23.4659098826621,1662.36676502461,0.0,1.0
2024-12-09,24.8625,24.8625,24.8625,24.8625,1,23.4660986496698,23.4660986496698,23.4660986496698,23.4660986496698,1.059507179748,0.0,1.0
2024-12-10,24.8625,24.8625,24.8625,24.8625,0,23.4660986496698,23.4660986496698,23.4660986496698,23.4660986496698,0,0.0,1.0
2024-12-11,24.89,24.89,24.89,24.89,351,23.492054113234,23.492054113234,23.492054113234,23.492054113234,371.887020091549,0.0,1.0
2024-12-12,24.9248,24.9248,24.9248,24.9248,270,23.5248995725808,23.5248995725808,23.5248995725808,23.5248995725808,286.06693853196,0.0,1.0
2024-12-13,24.9248,24.9248,24.9248,24.9248,149,23.8753143758937,23.8753143758937,23.8753143758937,23.8753143758937,155.549583202545,0.371267,1.0
2024-12-16,24.99,24.99,24.95,24.96,400,23.9377690594742,23.9377690594742,23.8994533026763,23.9090322418758,417.582773698109,0.0,1.0
2024-12-17,24.75,24.97,24.75,24.97,824,23.707874518687,23.9186111810753,23.707874518687,23.9186111810753,860.220513818101,0.0,1.0
2024-12-18,24.9,24.9,24.5,24.51,1462,23.851558606679,23.851558606679,23.4684010387002,23.4779799778997,1526.26503786659,0.0,1.0
2024-12-19,24.94,24.94,24.745,24.745,602,23.8898743634769,23.8898743634769,23.7030850490872,23.7030850490872,628.462074415652,0.0,1.0
2024-12-20,24.97,24.97,24.97,24.97,302,23.9186111810753,23.9186111810753,23.9186111810753,23.9186111810753,315.274994142071,0.0,1.0
2024-12-23,24.83,24.83,24.51,24.59,385,23.7845060322827,23.7845060322827,23.4779799778997,23.5546114914954,401.923419684429,0.0,1.0
2024-12-24,24.8,24.8,24.54,24.54,840,23.7557692146843,23.7557692146843,23.5067167954981,23.5067167954981,876.923824766027,0.0,1.0
2024-12-26,24.8,24.8,24.8,24.8,0,23.7557692146843,23.7557692146843,23.7557692146843,23.7557692146843,0,0.0,1.0
2024-12-27,24.74,24.74,24.55,24.62,1309,23.6982955794875,23.6982955794875,23.5162957346976,23.5833483090939,1366.53962692706,0.0,1.0
2024-12-30,24.74,24.74,24.74,24.74,36,23.6982955794875,23.6982955794875,23.6982955794875,23.6982955794875,37.5824496328297,0.0,1.0
2024-12-31,24.79,24.8423,24.72,24.72,876,23.7461902754848,23.7962881274981,23.6791377010885,23.6791377010885,914.506274398858,0.0,1.0
2025-01-02,24.79,24.79,24.79,24.79,101,23.7461902754848,23.7461902754848,23.7461902754848,23.7461902754848,105.439650358772,0.0,1.0
2025-01-03,24.78,24.8437,24.78,24.8437,501,23.7366113362854,23.797629178986,23.7366113362854,23.797629178986,523.02242405688,0.0,1.0
2025-01-06,24.78,24.78,24.78,24.78,101,23.7366113362854,23.7366113362854,23.7366113362854,23.7366113362854,105.439650358772,0.0,1.0
2025-01-07,24.78,24.78,24.78,24.78,0,23.7366113362854,23.7366113362854,23.7366113362854,23.7366113362854,0,0.0,1.0
2025-01-08,24.85,24.85,24.6501,24.6501,600,23.8036639106817,23.8036639106817,23.6121809160843,23.6121809160843,626.374160547161,0.0,1.0
2025-01-10,24.98,24.98,24.65,24.97,41522,23.9281901202748,23.9281901202748,23.6120851266923,23.9186111810753,43347.179823732,0.0,1.0
2025-01-13,24.96,24.96,24.96,24.96,116,23.9090322418758,23.9090322418758,23.9090322418758,23.9090322418758,121.099004372451,0.0,1.0
2025-01-14,24.9884,24.9884,24.98,24.98,438,23.9362364292023,23.9362364292023,23.9281901202748,23.9281901202748,457.253137199429,0.0,1.0
2025-01-15,24.9884,24.9884,24.9884,24.9884,2,23.9362364292023,23.9362364292023,23.9362364292023,23.9362364292023,2.08791386849054,0.0,1.0
2025-01-16,24.9884,24.9884,24.9884,24.9884,9,23.9362364292023,23.9362364292023,23.9362364292023,23.9362364292023,9.39561240820744,0.0,1.0
2025-01-17,24.7111,24.86,24.7111,24.86,503,23.670612445201,23.8132428498811,23.670612445201,23.8132428498811,525.110337925371,0.0,1.0
2025-01-21,24.7111,24.7111,24.7111,24.7111,4,23.670612445201,23.670612445201,23.670612445201,23.670612445201,4.17582773698108,0.0,1.0
2025-01-22,24.94,24.99,24.7,24.7,1400,23.8898743634769,23.9377690594742,23.6599798226896,23.6599798226896,1461.53970794338,0.0,1.0
2025-01-23,24.99,24.99,24.7,24.7,1128,23.9377690594742,23.9377690594742,23.6599798226896,23.6599798226896,1177.58342182867,0.0,1.0
2025-01-24,24.98,24.99,24.98,24.99,558,23.9281901202748,23.9377690594742,23.9281901202748,23.9377690594742,582.52796930886,0.0,1.0
2025-01-27,24.99,24.99,24.8498,24.99,707,23.9377690594742,23.9377690594742,23.8034723318977,23.9377690594742,738.077552511407,0.0,1.0
2025-01-28,25.29,25.818,25.01,25.818,4378,24.2251372354583,24.7309052251903,23.9569269378732,24.7309052251903,4570.4434581258,0.0,1.0
2025-01-29,24.95,26.542,24.76,26.0,7455,23.8994533026763,25.4244204232319,23.7174534578864,24.9052419186206,7782.69894479851,0.0,1.0
2025-01-30,25.01,26.0,24.91,24.96,1260,23.9569269378732,24.9052419186206,23.8611375458785,23.9090322418758,1315.38573714904,0.0,1.0
2025-01-31,25.0,26.0,24.83,26.0,2122,23.9473479986737,24.9052419186206,23.7845060322827,24.9052419186206,2215.27661446846,0.0,1.0
2025-02-03,25.0,25.48,24.8,24.83,2816,23.9473479986737,24.4071370802482,23.7557692146843,23.7845060322827,2939.78272683468,0.0,1.0
2025-02-04,25.0,25.0,25.0,25.0,2,23.9473479986737,23.9473479986737,23.9473479986737,23.9473479986737,2.08791386849054,0.0,1.0
2025-02-05,25.0,25.095,25.0,25.0,6489,23.9473479986737,24.0383479210687,23.9473479986737,23.9473479986737,6774.23654631756,0.0,1.0
2025-02-06,25.1045,25.1124,24.84,24.84,884,24.0474479133082,24.0550152752757,23.7940849714822,23.7940849714822,922.857929872817,0.0,1.0
2025-02-07,24.98,24.98,24.84,24.84,798,23.9281901202748,23.9281901202748,23.7940849714822,23.7940849714822,833.077633527724,0.0,1.0
2025-02-10,24.8,25.21,24.8,25.21,1750,23.7557692146843,24.1485057218626,23.7557692146843,24.1485057218626,1826.92463492922,0.0,1.0
2025-02-11,24.99,25.0,24.9,24.99,1044,23.9377690594742,23.9473479986737,23.851558606679,23.9377690594742,1089.89103935206,0.0,1.0
2025-02-12,25.15,25.15,25.15,25.15,330,24.0910320866657,24.0910320866657,24.0910320866657,24.0910320866657,344.50578830094,0.0,1.0
2025-02-13,25.15,25.15,25.15,25.15,229,24.0910320866657,24.0910320866657,24.0910320866657,24.0910320866657,239.066137942167,0.0,1.0
2025-02-14,24.99,25.0,24.99,24.99,784,23.9377690594742,23.9473479986737,23.9377690594742,23.9377690594742,818.462236448293,0.0,1.0
2025-02-18,25.0,25.0,24.99,24.99,2501,23.9473479986737,23.9473479986737,23.9377690594742,23.9377690594742,2610.93629254742,0.0,1.0
2025-02-19,25.0,25.0,24.85,24.9,1168,23.9473479986737,23.9473479986737,23.8036639106817,23.851558606679,1219.34169919848,0.0,1.0
2025-02-20,24.98,25.06,24.85,25.06,1804,23.9281901202748,24.0048216338705,23.8036639106817,24.0048216338705,1883.29830937846,0.0,1.0
2025-02-21,24.936,25.0,24.936,24.96,716,23.8860427877971,23.9473479986737,23.8860427877971,23.9090322418758,747.473164919613,0.0,1.0
2025-02-24,25.0953,25.0953,25.0953,25.0953,200,24.0386352892446,24.0386352892446,24.0386352892446,24.0386352892446,208.791386849054,0.0,1.0
2025-02-25,25.0,25.0,24.925,24.925,2000,23.9473479986737,23.9473479986737,23.8755059546777,23.8755059546777,2087.91386849054,0.0,1.0
2025-02-26,25.0,25.095,24.8982,25.095,937,23.9473479986737,24.0383479210687,23.8498343976231,24.0383479210687,978.187647387818,0.0,1.0
2025-02-27,25.0,25.0,25.0,25.0,93,23.9473479986737,23.9473479986737,23.9473479986737,23.9473479986737,97.0879948848101,0.0,1.0
2025-02-28,24.99,25.0,24.85,24.982,3427,23.9377690594742,23.9473479986737,23.8036639106817,23.9301059081146,3577.64041365855,0.0,1.0
2025-03-03,24.99,24.99,24.99,24.99,117,23.9377690594742,23.9377690594742,23.9377690594742,23.9377690594742,122.142961306697,0.0,1.0
2025-03-04,25.32,25.32,25.32,25.32,126,24.2538740530567,24.2538740530567,24.2538740530567,24.2538740530567,131.538573714904,0.0,1.0
2025-03-05,25.3146,25.35,25.3146,25.35,2303,24.248701425889,24.2826108706551,24.248701425889,24.2826108706551,2404.23281956686,0.0,1.0
2025-03-06,25.3146,25.3146,25.3146,25.3146,2,24.248701425889,24.248701425889,24.248701425889,24.248701425889,2.08791386849054,0.0,1.0
2025-03-07,25.3146,25.3146,25.3146,25.3146,103,24.248701425889,24.248701425889,24.248701425889,24.248701425889,107.527564227263,0.0,1.0
2025-03-10,25.3146,25.3146,25.3146,25.3146,64,24.248701425889,24.248701425889,24.248701425889,24.248701425889,66.8132437916973,0.0,1.0
2025-03-11,25.15,25.15,25.0,25.0,1055,24.0910320866657,24.0910320866657,23.9473479986737,23.9473479986737,1101.37456562876,0.0,1.0
2025-03-12,25.3,25.3,25.225,25.225,312,24.2347161746578,24.2347161746578,24.1628741306618,24.1628741306618,325.714563484524,0.0,1.0
2025-03-13,25.3,25.3,25.3,25.3,116,24.2347161746578,24.2347161746578,24.2347161746578,24.2347161746578,121.099004372451,0.0,1.0
2025-03-14,25.02,25.02,25.02,25.02,122,24.3182320718562,24.3182320718562,24.3182320718562,24.3182320718562,125.520637807081,0.367187,1.0
2025-03-17,25.02,25.02,25.02,25.02,24,24.3182320718562,24.3182320718562,24.3182320718562,24.3182320718562,24.6925844866389,0.0,1.0
2025-03-18,25.1,25.3,25.1,25.1,573,24.395988209576,24.5903785538754,24.395988209576,24.395988209576,589.535454618502,0.0,1.0
2025-03-19,25.0,25.15,25.0,25.0,1080,24.2987930374263,24.4445857956508,24.2987930374263,24.2987930374263,1111.16630189875,0.0,1.0
2025-03-20,25.0,25.0,25.0,25.0,1,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,1.02885768694328,0.0,1.0
2025-03-21,25.0,25.0,25.0,25.0,103,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,105.972341755158,0.0,1.0
2025-03-24,25.0,25.0,25.0,25.0,0,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,0,0.0,1.0
2025-03-25,25.26,25.26,25.26,25.26,320,24.5515004850155,24.5515004850155,24.5515004850155,24.5515004850155,329.234459821851,0.0,1.0
2025-03-26,25.28,25.28,25.0,25.02,500,24.5709395194454,24.5709395194454,24.2987930374263,24.3182320718562,514.428843471644,0.0,1.0
2025-03-27,25.35,25.49,25.28,25.3,5010,24.6389761399502,24.7750493809598,24.5709395194454,24.5903785538754,5154.57701158587,0.0,1.0
2025-03-28,25.99,25.99,24.85,25.5,10672,25.2610252417083,25.2610252417083,24.1530002792017,24.7847688981748,10979.9692350588,0.0,1.0
2025-03-31,25.99,25.99,25.99,25.99,17,25.2610252417083,25.2610252417083,25.2610252417083,25.2610252417083,17.4905806780359,0.0,1.0
2025-04-01,25.5,25.51,24.9,24.9,2021,24.7847688981748,24.7944884153898,24.2015978652765,24.2015978652765,2079.32138531238,0.0,1.0
2025-04-02,25.25,26.035,25.05,26.035,11227,24.5417809678005,25.3047630691757,24.3473906235011,25.3047630691757,11550.9852513123,0.0,1.0
2025-04-03,25.25,25.325,25.0001,25.325,2689,24.5417809678005,24.6146773469128,24.2988902325984,24.6146773469128,2766.5983201905,0.0,1.0
2025-04-04,25.0,25.0,25.0,25.0,605,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,622.458900600687,0.0,1.0
2025-04-07,24.95,24.95,24.93,24.95,733,24.2501954513514,24.2501954513514,24.2307564169215,24.2501954513514,754.152684529429,0.0,1.0
2025-04-08,24.95,24.95,24.95,24.95,0,24.2501954513514,24.2501954513514,24.2501954513514,24.2501954513514,0,0.0,1.0
2025-04-09,25.25,25.25,24.9,24.9,568,24.5417809678005,24.5417809678005,24.2015978652765,24.2015978652765,584.391166183787,0.0,1.0
2025-04-10,25.245,25.39,24.9598,24.9598,2320,24.536921209193,24.6778542088101,24.2597205782221,24.2597205782221,2386.94983370843,0.0,1.0
2025-04-11,24.91,25.1822,24.91,25.1822,1803,24.2113173824915,24.475882641083,24.2113173824915,24.475882641083,1855.03040955875,0.0,1.0
2025-04-14,24.85,24.85,24.801,24.801,739,24.1530002792017,24.1530002792017,24.1053746448483,24.1053746448483,760.325830651088,0.0,1.0
2025-04-15,24.99,25.0,24.85,24.925,1530,24.2890735202113,24.2987930374263,24.1530002792017,24.225896658314,1574.15226102323,0.0,1.0
2025-04-16,25.0,25.0,24.98,24.98,326,24.2987930374263,24.2987930374263,24.2793540029963,24.2793540029963,335.407605943511,0.0,1.0
2025-04-17,24.9,24.9,24.85,24.85,1219,24.2015978652765,24.2015978652765,24.1530002792017,24.1530002792017,1254.17752038387,0.0,1.0
2025-04-21,25.0933,25.0933,25.0933,25.0933,1211,24.3894761330419,24.3894761330419,24.3894761330419,24.3894761330419,1245.94665888832,0.0,1.0
2025-04-22,25.0933,25.0933,25.0933,25.0933,8,24.3894761330419,24.3894761330419,24.3894761330419,24.3894761330419,8.2308614955463,0.0,1.0
2025-04-23,25.49,25.49,25.05,25.05,308,24.7750493809598,24.7750493809598,24.3473906235011,24.3473906235011,316.888167578532,0.0,1.0
2025-04-24,25.49,25.49,25.49,25.49,2,24.7750493809598,24.7750493809598,24.7750493809598,24.7750493809598,2.05771537388657,0.0,1.0
2025-04-25,25.49,25.49,25.49,25.49,2,24.7750493809598,24.7750493809598,24.7750493809598,24.7750493809598,2.05771537388657,0.0,1.0
2025-04-28,25.04,25.1625,24.95,25.1625,5939,24.3376711062861,24.4567351921695,24.2501954513514,24.4567351921695,6110.38580275619,0.0,1.0
2025-04-29,25.34,25.34,24.95,25.0,2541,24.6292566227352,24.6292566227352,24.2501954513514,24.2987930374263,2614.3273825229,0.0,1.0
2025-04-30,25.4,25.4,25.1,25.1,467,24.6875737260251,24.6875737260251,24.395988209576,24.395988209576,480.476539802514,0.0,1.0
2025-05-01,25.4,25.4,25.4,25.4,6,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,6.17314612165971,0.0,1.0
2025-05-02,25.4,25.4,25.4,25.4,70,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,72.0200380860299,0.0,1.0
2025-05-05,25.4,25.4,25.4,25.4,2,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,2.05771537388657,0.0,1.0
2025-05-06,25.4,25.4,25.4,25.4,0,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,0,0.0,1.0
2025-05-07,25.4,25.4,25.4,25.4,0,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,0,0.0,1.0
2025-05-08,25.4,25.4,25.4,25.4,2,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,2.05771537388657,0.0,1.0
2025-05-09,25.4,25.4,25.4,25.4,0,24.6875737260251,24.6875737260251,24.6875737260251,24.6875737260251,0,0.0,1.0
2025-05-12,25.2,25.2,25.19,25.19,838,24.4931833817257,24.4931833817257,24.4834638645107,24.4834638645107,862.182741658473,0.0,1.0
2025-05-13,25.0,25.01,24.92,25.0,2066,24.2987930374263,24.3085125546412,24.2210368997065,24.2987930374263,2125.61998122483,0.0,1.0
2025-05-14,25.0,25.0,25.0,25.0,0,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,0,0.0,1.0
2025-05-15,25.0,25.0,25.0,25.0,2,24.2987930374263,24.2987930374263,24.2987930374263,24.2987930374263,2.05771537388657,0.0,1.0
2025-05-16,25.15,25.15,25.05,25.05,578,24.4445857956508,24.4445857956508,24.3473906235011,24.3473906235011,594.67974305322,0.0,1.0
2025-05-19,25.06,25.06,25.06,25.06,201,24.3571101407161,24.3571101407161,24.3571101407161,24.3571101407161,206.8003950756,0.0,1.0
2025-05-20,25.06,25.06,25.06,25.06,1,24.3571101407161,24.3571101407161,24.3571101407161,24.3571101407161,1.02885768694329,0.0,1.0
2025-05-21,25.1,25.1,25.0,25.005,1200,24.395988209576,24.395988209576,24.2987930374263,24.3036527960337,1234.62922433194,0.0,1.0
2025-05-22,25.25,25.25,24.85,25.165,5383,24.5417809678005,24.5417809678005,24.1530002792017,24.4591650714733,5538.34092881571,0.0,1.0
2025-05-23,25.25,25.25,25.25,25.25,0,24.5417809678005,24.5417809678005,24.5417809678005,24.5417809678005,0,0.0,1.0
2025-05-27,25.225,25.225,25.225,25.225,300,24.5174821747631,24.5174821747631,24.5174821747631,24.5174821747631,308.657306082986,0.0,1.0
2025-05-28,25.2,25.2,25.0,25.0,611,24.4931833817257,24.4931833817257,24.2987930374263,24.2987930374263,628.632046722347,0.0,1.0
2025-05-29,25.19,25.19,25.0,25.0,1751,24.4834638645107,24.4834638645107,24.2987930374263,24.2987930374263,1801.52980983769,0.0,1.0
2025-05-30,25.25,25.25,25.1,25.1,400,24.5417809678005,24.5417809678005,24.395988209576,24.395988209576,411.543074777315,0.0,1.0
2025-06-02,25.2,25.2,25.2,25.2,292,24.4931833817257,24.4931833817257,24.4931833817257,24.4931833817257,300.426444587439,0.0,1.0
2025-06-03,25.2,25.2,25.2,25.2,0,24.4931833817257,24.4931833817257,24.4931833817257,24.4931833817257,0,0.0,1.0
2025-06-04,25.2,25.2,25.2,25.2,0,24.4931833817257,24.4931833817257,24.4931833817257,24.4931833817257,0,0.0,1.0
2025-06-05,25.2,25.2,25.2,25.2,0,24.4931833817257,24.4931833817257,24.4931833817257,24.4931833817257,0,0.0,1.0
2025-06-06,25.5,25.5,25.1,25.1,399,24.7847688981748,24.7847688981748,24.395988209576,24.395988209576,410.514217090371,0.0,1.0
2025-06-09,25.5,25.5,25.5,25.5,0,24.7847688981748,24.7847688981748,24.7847688981748,24.7847688981748,0,0.0,1.0
2025-06-10,27.195,27.195,25.12,25.13,5516,26.4322270661123,26.4322270661123,24.4154272440059,24.4251467612209,5675.17900117916,0.0,1.0
2025-06-11,27.195,27.195,27.195,27.195,31,26.4322270661123,26.4322270661123,26.4322270661123,26.4322270661123,31.8945882952418,0.0,1.0
2025-06-12,25.44,25.94,25.33,25.94,4978,24.726451794885,25.2124276556335,24.6195371055203,25.2124276556335,5121.65356560367,0.0,1.0
2025-06-13,25.7333,25.7333,25.12,25.12,416,25.3644486804894,25.3644486804894,24.7599394890626,24.7599394890626,422.049496712871,0.363108,1.0
2025-06-16,25.7333,25.7333,25.7333,25.7333,7,25.3644486804894,25.3644486804894,25.3644486804894,25.3644486804894,7.10179441584158,0.0,1.0
2025-06-17,25.21,25.24,25.21,25.24,1147,24.8486494633466,24.8782194547746,24.8486494633466,24.8782194547746,1163.67974213861,0.0,1.0
2025-06-18,25.04,25.07,25.03,25.06,2271,24.6810861785878,24.7106561700159,24.6712295147785,24.7007995062065,2304.02501691089,0.0,1.0
2025-06-20,25.05,25.4754,25.05,25.4754,449,24.6909428423972,25.1102453208465,24.6909428423972,25.1102453208465,455.529384673267,0.0,1.0
2025-06-23,25.09,25.1,24.96,24.96,685,24.7303694976345,24.7402261614439,24.6022328681131,24.6022328681131,694.96131069307,0.0,1.0
2025-06-24,25.01,25.06,25.01,25.06,489,24.6515161871598,24.7007995062065,24.6515161871598,24.7007995062065,496.111067049505,0.0,1.0
2025-06-25,25.01,25.01,25.01,25.01,265,24.6515161871598,24.6515161871598,24.6515161871598,24.6515161871598,268.853645742574,0.0,1.0
2025-06-26,25.01,25.01,25.01,25.01,68,24.6515161871598,24.6515161871598,24.6515161871598,24.6515161871598,68.988860039604,0.0,1.0
2025-06-27,24.97,24.98,24.97,24.98,765,24.6120895319225,24.6219461957318,24.6120895319225,24.6219461957318,776.124675445543,0.0,1.0
2025-06-30,25.01,25.66,25.01,25.66,1522,24.6515161871598,25.2921993347669,24.6515161871598,25.2921993347669,1544.13301441584,0.0,1.0
2025-07-01,25.01,25.01,25.01,25.01,16,24.6515161871598,24.6515161871598,24.6515161871598,24.6515161871598,16.2326729504951,0.0,1.0
2025-07-02,25.04,25.04,25.04,25.04,235,24.6810861785878,24.6810861785878,24.6810861785878,24.6810861785878,238.417383960396,0.0,1.0
2025-07-03,25.04,25.04,25.04,25.04,4,24.6810861785878,24.6810861785878,24.6810861785878,24.6810861785878,4.05816823762377,0.0,1.0
2025-07-07,25.04,25.04,25.04,25.04,20,24.6810861785878,24.6810861785878,24.6810861785878,24.6810861785878,20.2908411881188,0.0,1.0
2025-07-08,25.04,25.04,25.04,25.04,0,24.6810861785878,24.6810861785878,24.6810861785878,24.6810861785878,0,0.0,1.0
2025-07-09,25.04,25.04,25.04,25.04,0,24.6810861785878,24.6810861785878,24.6810861785878,24.6810861785878,0,0.0,1.0
2025-07-10,25.0,25.0,25.0,25.0,357,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,362.19151520792,0.0,1.0
2025-07-11,25.0,25.0,25.0,25.0,0,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,0,0.0,1.0
2025-07-14,25.4,25.4,25.4,25.4,500,25.0359260757241,25.0359260757241,25.0359260757241,25.0359260757241,507.27102970297,0.0,1.0
2025-07-15,24.9501,25.03,24.95,25.03,4166,24.5924747709419,24.6712295147785,24.5923762043038,24.6712295147785,4226.58221948514,0.0,1.0
2025-07-16,24.95,24.98,24.95,24.96,969,24.5923762043038,24.6219461957318,24.5923762043038,24.6022328681131,983.091255564355,0.0,1.0
2025-07-17,24.95,24.95,24.95,24.95,160,24.5923762043038,24.5923762043038,24.5923762043038,24.5923762043038,162.32672950495,0.0,1.0
2025-07-18,24.95,24.95,24.95,24.95,289,24.5923762043038,24.5923762043038,24.5923762043038,24.5923762043038,293.202655168317,0.0,1.0
2025-07-21,25.25,25.25,25.25,25.25,709,24.888076118584,24.888076118584,24.888076118584,24.888076118584,719.310320118811,0.0,1.0
2025-07-22,25.0,25.0,25.0,25.0,615,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,623.943366534653,0.0,1.0
2025-07-23,25.0065,25.2012,25.0,25.2012,18555,24.6480663548265,24.8399755991944,24.6416595233505,24.8399755991944,18824.8279122773,0.0,1.0
2025-07-24,25.2015,25.2015,25.0,25.0,16311,24.8402712991087,24.8402712991087,24.6416595233505,24.6416595233505,16548.1955309703,0.0,1.0
2025-07-25,25.0001,25.0001,25.0001,25.0001,100,24.6417580899886,24.6417580899886,24.6417580899886,24.6417580899886,101.454205940594,0.0,1.0
2025-07-28,25.35,25.35,25.35,25.35,101,24.9866427566774,24.9866427566774,24.9866427566774,24.9866427566774,102.468748,0.0,1.0
2025-07-29,25.35,25.35,25.35,25.35,0,24.9866427566774,24.9866427566774,24.9866427566774,24.9866427566774,0,0.0,1.0
2025-07-30,25.35,25.35,25.35,25.35,46,24.9866427566774,24.9866427566774,24.9866427566774,24.9866427566774,46.6689347326732,0.0,1.0
2025-07-31,25.1523,25.1523,25.1523,25.1523,100,24.7917765131667,24.7917765131667,24.7917765131667,24.7917765131667,101.454205940594,0.0,1.0
2025-08-01,25.19,25.19,25.0,25.0,400,24.8289361357279,24.8289361357279,24.6416595233505,24.6416595233505,405.816823762377,0.0,1.0
2025-08-04,25.19,25.19,25.19,25.19,0,24.8289361357279,24.8289361357279,24.8289361357279,24.8289361357279,0,0.0,1.0
2025-08-05,25.0,25.18,25.0,25.18,500,24.6416595233505,24.8190794719186,24.6416595233505,24.8190794719186,507.27102970297,0.0,1.0
2025-08-06,25.0,25.0,25.0,25.0,0,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,0,0.0,1.0
2025-08-07,25.0,25.0,25.0,25.0,0,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,0,0.0,1.0
2025-08-08,25.0,25.0,25.0,25.0,0,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,0,0.0,1.0
2025-08-11,25.0,25.0,25.0,25.0,235,24.6416595233505,24.6416595233505,24.6416595233505,24.6416595233505,238.417383960396,0.0,1.0
2025-08-12,25.14,25.14,25.0,25.02,1094,24.7796528166812,24.7796528166812,24.6416595233505,24.6613728509692,1109.9090129901,0.0,1.0
2025-08-13,25.15,25.15,25.15,25.15,401,24.7895094804906,24.7895094804906,24.7895094804906,24.7895094804906,406.831365821782,0.0,1.0
2025-08-14,25.0,25.1899,25.0,25.03,4387,24.6416595233505,24.8288375690898,24.6416595233505,24.6712295147785,4450.79601461386,0.0,1.0
2025-08-15,25.07,25.07,25.0,25.0,2567,24.7106561700159,24.7106561700159,24.6416595233505,24.6416595233505,2604.32946649504,0.0,1.0
2025-08-18,25.02,25.1662,25.02,25.1662,220,24.6613728509692,24.8054772758617,24.6613728509692,24.8054772758617,223.199253069307,0.0,1.0
2025-08-19,25.17,25.18,25.0,25.0,500,24.8092228081093,24.8190794719186,24.6416595233505,24.6416595233505,507.271029702969,0.0,1.0
2025-08-20,25.17,25.17,25.17,25.17,89,24.8092228081093,24.8092228081093,24.8092228081093,24.8092228081093,90.2942432871286,0.0,1.0
2025-08-21,25.17,25.17,25.17,25.17,0,24.8092228081093,24.8092228081093,24.8092228081093,24.8092228081093,0,0.0,1.0
2025-08-22,25.215,25.215,25.06,25.06,598,24.8535777952513,24.8535777952513,24.7007995062065,24.7007995062065,606.696151524752,0.0,1.0
2025-08-25,25.215,25.215,25.215,25.215,0,24.8535777952513,24.8535777952513,24.8535777952513,24.8535777952513,0,0.0,1.0
2025-08-26,25.215,25.215,25.215,25.215,0,24.8535777952513,24.8535777952513,24.8535777952513,24.8535777952513,0,0.0,1.0
2025-08-27,25.1,25.1425,25.1,25.12,9624,24.7402261614439,24.7821169826336,24.7402261614439,24.7599394890626,9763.95277972276,0.0,1.0
2025-08-28,25.1,25.1,25.1,25.1,4,24.7402261614439,24.7402261614439,24.7402261614439,24.7402261614439,4.05816823762376,0.0,1.0
2025-08-29,25.1,25.1,25.1,25.1,5,24.7402261614439,24.7402261614439,24.7402261614439,24.7402261614439,5.0727102970297,0.0,1.0
2025-09-02,25.15,25.16,25.15,25.16,1301,24.7895094804906,24.7993661442999,24.7895094804906,24.7993661442999,1319.91921928713,0.0,1.0
2025-09-03,25.23,25.23,25.16,25.16,1398,24.8683627909653,24.8683627909653,24.7993661442999,24.7993661442999,1418.32979904951,0.0,1.0
2025-09-04,25.3,25.318,25.25,25.25,661,24.9373594376307,24.9551014324875,24.888076118584,24.888076118584,670.612301267326,0.0,1.0
2025-09-05,25.37,25.37,25.2501,25.2501,434,25.0063560842961,25.0063560842961,24.8881746852221,24.8881746852221,440.311253782178,0.0,1.0
2025-09-08,25.35,25.4745,25.35,25.455,575,24.9866427566774,25.1093582211037,24.9866427566774,25.0901377266755,583.361684158415,0.0,1.0
2025-09-09,25.32,25.4026,25.31,25.4026,1206,24.9570727652494,25.0384888083145,24.94721610144,25.0384888083145,1223.53772364356,0.0,1.0
2025-09-10,25.32,25.32,25.32,25.32,40,24.9570727652494,24.9570727652494,24.9570727652494,24.9570727652494,40.5816823762376,0.0,1.0
2025-09-11,25.32,25.32,25.32,25.32,0,24.9570727652494,24.9570727652494,24.9570727652494,24.9570727652494,0,0.0,1.0
2025-09-12,25.25,25.25,25.25,25.25,700,25.25,25.25,25.25,25.25,700,0.367187,1.0
2025-09-15,25.06,25.25,25.0,25.25,1169,25.06,25.25,25.0,25.25,1169,0.0,1.0
2025-09-16,25.06,25.06,25.06,25.06,16,25.06,25.06,25.06,25.06,16,0.0,1.0
2025-09-17,25.06,25.06,25.06,25.06,316,25.06,25.06,25.06,25.06,316,0.0,1.0
2025-09-18,25.06,25.06,25.06,25.06,34,25.06,25.06,25.06,25.06,34,0.0,1.0
2025-09-19,24.9,24.9,24.9,24.9,669,24.9,24.9,24.9,24.9,669,0.0,1.0
2025-09-22,24.9,24.9001,24.9,24.9,833,24.9,24.9001,24.9,24.9,833,0.0,1.0
2025-09-23,24.9,24.9,24.9,24.9,213,24.9,24.9,24.9,24.9,213,0.0,1.0
2025-09-24,24.92,24.9501,24.89,24.95,13424,24.92,24.9501,24.89,24.95,13424,0.0,1.0
2025-09-25,24.95,24.95,24.95,24.95,359,24.95,24.95,24.95,24.95,359,0.0,1.0
2025-09-26,25.885,25.885,25.885,25.885,311,25.885,25.885,25.885,25.885,311,0.0,1.0
2025-09-29,25.0,25.0,25.0,25.0,405,25.0,25.0,25.0,25.0,405,0.0,1.0
2025-09-30,25.0,25.0,25.0,25.0,5,25.0,25.0,25.0,25.0,5,0.0,1.0
2025-10-01,24.98,24.98,24.95,24.98,2299,24.98,24.98,24.95,24.98,2299,0.0,1.0
2025-10-02,25.05,25.05,24.95,24.98,2637,25.05,25.05,24.95,24.98,2637,0.0,1.0
2025-10-03,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2025-10-06,25.05,25.05,25.05,25.05,0,25.05,25.05,25.05,25.05,0,0.0,1.0
2025-10-07,25.19,25.2145,25.0,25.2145,1292,25.19,25.2145,25.0,25.2145,1292,0.0,1.0
2025-10-08,25.14,25.14,25.14,25.14,261,25.14,25.14,25.14,25.14,261,0.0,1.0
2025-10-09,25.14,25.14,25.07,25.07,309,25.14,25.14,25.07,25.07,309,0.0,1.0
2025-10-10,25.05,25.05,25.05,25.05,202,25.05,25.05,25.05,25.05,202,0.0,1.0
2025-10-13,25.1238,25.1238,25.1238,25.1238,464,25.1238,25.1238,25.1238,25.1238,464,0.0,1.0
2025-10-14,25.05,25.095,25.05,25.095,571,25.05,25.095,25.05,25.095,571,0.0,1.0
2025-10-15,25.05,25.05,25.05,25.05,30,25.05,25.05,25.05,25.05,30,0.0,1.0
2025-10-16,25.05,25.05,25.05,25.05,105,25.05,25.05,25.05,25.05,105,0.0,1.0
2025-10-17,25.05,25.05,25.05,25.05,22,25.05,25.05,25.05,25.05,22,0.0,1.0
2025-10-20,25.05,25.095,25.05,25.05,1664,25.05,25.095,25.05,25.05,1664,0.0,1.0
2025-10-21,25.05,25.05,25.05,25.05,1763,25.05,25.05,25.05,25.05,1763,0.0,1.0
2025-10-22,25.05,25.05,25.05,25.05,122,25.05,25.05,25.05,25.05,122,0.0,1.0
2025-10-23,25.05,25.05,25.05,25.05,73,25.05,25.05,25.05,25.05,73,0.0,1.0
2025-10-24,25.05,25.05,25.05,25.05,26,25.05,25.05,25.05,25.05,26,0.0,1.0
2025-10-27,25.05,25.0802,25.05,25.08,2206,25.05,25.0802,25.05,25.08,2206,0.0,1.0
2025-10-28,25.05,25.05,25.05,25.05,33,25.05,25.05,25.05,25.05,33,0.0,1.0
2025-10-29,25.14,25.14,25.05,25.05,620,25.14,25.14,25.05,25.05,620,0.0,1.0
2025-10-30,25.14,25.14,25.14,25.14,70,25.14,25.14,25.14,25.14,70,0.0,1.0
2025-10-31,25.197,25.197,25.197,25.197,270,25.197,25.197,25.197,25.197,270,0.0,1.0
2025-11-03,25.38,25.38,25.37,25.37,360,25.38,25.38,25.37,25.37,360,0.0,1.0
2025-11-04,25.27,25.27,25.27,25.27,316,25.27,25.27,25.27,25.27,316,0.0,1.0
2025-11-05,25.2,25.4,25.2,25.37,4320,25.2,25.4,25.2,25.37,4320,0.0,1.0
2025-11-06,25.2,25.2,25.2,25.2,31,25.2,25.2,25.2,25.2,31,0.0,1.0
2025-11-07,25.255,25.255,25.197,25.255,314,25.255,25.255,25.197,25.255,314,0.0,1.0
2025-11-10,25.1,25.1036,25.1,25.1036,798,25.1,25.1036,25.1,25.1036,798,0.0,1.0
2025-11-11,25.1,25.1,25.1,25.1,19,25.1,25.1,25.1,25.1,19,0.0,1.0
2025-11-12,25.1,25.1,25.1,25.1,22,25.1,25.1,25.1,25.1,22,0.0,1.0
2025-11-13,25.25,25.25,25.24,25.24,323,25.25,25.25,25.24,25.24,323,0.0,1.0
2025-11-14,25.25,25.25,25.175,25.175,1113,25.25,25.25,25.175,25.175,1113,0.0,1.0
2025-11-17,25.24,25.24,25.17,25.17,366,25.24,25.24,25.17,25.17,366,0.0,1.0
2025-11-18,25.25,25.25,25.25,25.25,313,25.25,25.25,25.25,25.25,313,0.0,1.0
2025-11-19,25.25,25.25,25.13,25.24,1756,25.25,25.25,25.13,25.24,1756,0.0,1.0
2025-11-20,25.25,25.26,25.15,25.25,3664,25.25,25.26,25.15,25.25,3664,0.0,1.0
2025-11-21,25.39,25.39,25.16,25.18,3944,25.39,25.39,25.16,25.18,3944,0.0,1.0
2025-11-24,25.15,25.285,25.15,25.285,5884,25.15,25.285,25.15,25.285,5884,0.0,1.0
2025-11-25,25.15,25.15,25.15,25.15,605,25.15,25.15,25.15,25.15,605,0.0,1.0
2025-11-26,25.26,25.28,25.19,25.19,608,25.26,25.28,25.19,25.19,608,0.0,1.0