date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-25,25.65,25.74,25.28,25.35,48781,21.2345923285521,21.3090996700558,20.9282843690369,20.9862345235398,58924.2605009934,0.0,1.0
2021-10-26,25.7,25.9,25.7,25.7,17198,21.2759852960541,21.4415571660623,21.2759852960541,21.2759852960541,20774.0602303374,0.0,1.0
2021-10-27,25.73,25.7406,25.575,25.7,46515,21.3008210765554,21.3095963856658,21.172502877299,21.2759852960541,56187.08056833,0.0,1.0
2021-10-28,25.7,25.79,25.66,25.79,17792,21.2759852960541,21.3504926375578,21.2428709220525,21.3504926375578,21491.5734165695,0.0,1.0
2021-10-29,25.67,25.765,25.65,25.7,17055,21.2511495155529,21.3297961538068,21.2345923285521,21.2759852960541,20601.3255743926,0.0,1.0
2021-11-01,25.65,25.73,25.6,25.73,7961,21.2345923285521,21.3008210765554,21.19319936105,21.3008210765554,9616.36780403043,0.0,1.0
2021-11-02,25.7,26.0,25.7,25.77,27795,21.2759852960541,21.5243431010664,21.2759852960541,21.333935450557,33574.5437901051,0.0,1.0
2021-11-03,25.7,25.8,25.7,25.8,3961,21.2759852960541,21.3587712310582,21.2759852960541,21.3587712310582,4784.62917620458,0.0,1.0
2021-11-04,25.7,25.7,25.7,25.7,0,21.2759852960541,21.2759852960541,21.2759852960541,21.2759852960541,0,0.0,1.0
2021-11-05,25.8,25.8,25.8,25.8,1000,21.3587712310582,21.3587712310582,21.3587712310582,21.3587712310582,1207.93465695647,0.0,1.0
2021-11-08,25.9,25.9,25.9,25.9,250,21.4415571660623,21.4415571660623,21.4415571660623,21.4415571660623,301.983664239117,0.0,1.0
2021-11-09,25.785,25.85,25.785,25.85,1848,21.3463533408076,21.4001641985603,21.3463533408076,21.4001641985603,2232.26324605555,0.0,1.0
2021-11-10,25.73,25.775,25.67,25.775,6722,21.3008210765554,21.3380747473072,21.2511495155529,21.3380747473072,8119.73676406136,0.0,1.0
2021-11-11,25.75,25.75,25.75,25.75,750,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,905.95099271735,0.0,1.0
2021-11-12,25.69,25.7,25.64,25.7,2301,21.2677067025537,21.2759852960541,21.2263137350517,21.2759852960541,2779.45764565684,0.0,1.0
2021-11-15,25.65,25.74,25.65,25.7,5952,21.2345923285521,21.3090996700558,21.2345923285521,21.2759852960541,7189.62707820489,0.0,1.0
2021-11-16,25.65,25.75,25.65,25.65,7568,21.2345923285521,21.3173782635562,21.2345923285521,21.2345923285521,9141.64948384654,0.0,1.0
2021-11-17,25.65,25.69,25.6,25.69,2414,21.2345923285521,21.2677067025537,21.19319936105,21.2677067025537,2915.95426189291,0.0,1.0
2021-11-18,25.75,25.76,25.65,25.67,3617,21.3173782635562,21.3256568570566,21.2345923285521,21.2511495155529,4369.09965421154,0.0,1.0
2021-11-19,25.96,27.65,25.57,27.65,12996,21.4912287270648,22.8903110286341,21.1683635805488,22.8903110286341,15698.3188018063,0.0,1.0
2021-11-22,25.9,25.9,25.89,25.89,330,21.4415571660623,21.4415571660623,21.4332785725619,21.4332785725619,398.618436795635,0.0,1.0
2021-11-23,25.75,25.75,25.75,25.75,421,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,508.540490578673,0.0,1.0
2021-11-24,25.75,25.75,25.75,25.75,0,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,0,0.0,1.0
2021-11-26,25.75,25.75,25.55,25.55,2600,21.3173782635562,21.3173782635562,21.151806393548,21.151806393548,3140.63010808681,0.0,1.0
2021-11-29,25.75,25.75,25.75,25.75,1000,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,1207.93465695647,0.0,1.0
2021-11-30,25.75,25.77,25.75,25.77,6207,21.3173782635562,21.333935450557,21.3173782635562,21.333935450557,7497.65041572879,0.0,1.0
2021-12-01,25.75,25.75,25.75,25.75,571,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,689.730689122143,0.0,1.0
2021-12-02,25.75,25.8,25.7,25.8,6583,21.3173782635562,21.3587712310582,21.2759852960541,21.3587712310582,7951.83384674442,0.0,1.0
2021-12-03,25.6,25.6,25.573,25.6,5466,21.19319936105,21.19319936105,21.1708471585989,21.19319936105,6602.57083492406,0.0,1.0
2021-12-06,25.7,25.7,25.7,25.7,359,21.2759852960541,21.2759852960541,21.2759852960541,21.2759852960541,433.648541847373,0.0,1.0
2021-12-07,25.63,25.7106,25.63,25.71,9237,21.2180351415513,21.2847606051646,21.2180351415513,21.2842638895545,11157.6924263069,0.0,1.0
2021-12-08,25.7,25.85,25.65,25.65,22683,21.2759852960541,21.4001641985603,21.2345923285521,21.2345923285521,27399.5818237436,0.0,1.0
2021-12-09,25.65,25.7,25.65,25.66,3524,21.2345923285521,21.2759852960541,21.2345923285521,21.2428709220525,4256.76173111459,0.0,1.0
2021-12-10,25.64,25.64,25.64,25.64,150,21.2263137350517,21.2263137350517,21.2263137350517,21.2263137350517,181.19019854347,0.0,1.0
2021-12-13,25.64,25.64,25.64,25.64,0,21.2263137350517,21.2263137350517,21.2263137350517,21.2263137350517,0,0.0,1.0
2021-12-14,25.6,25.6,25.6,25.6,4456,21.19319936105,21.19319936105,21.19319936105,21.19319936105,5382.55683139803,0.0,1.0
2021-12-15,25.75,25.75,25.65,25.65,2999,21.3173782635562,21.3173782635562,21.2345923285521,21.2345923285521,3622.59603621244,0.0,1.0
2021-12-16,25.75,25.77,25.7,25.77,2751,21.3173782635562,21.333935450557,21.2759852960541,21.333935450557,3323.02824128724,0.0,1.0
2021-12-17,25.73,25.73,25.7,25.7,880,21.3008210765554,21.3008210765554,21.2759852960541,21.2759852960541,1062.98249812169,0.0,1.0
2021-12-20,25.7,25.7,25.67,25.7,5159,21.2759852960541,21.2759852960541,21.2511495155529,21.2759852960541,6231.73489523843,0.0,1.0
2021-12-21,25.7,25.7,25.5,25.5,315,21.2759852960541,21.2759852960541,21.1104134260459,21.1104134260459,380.499416941288,0.0,1.0
2021-12-22,25.7,25.7,25.7,25.7,1801,21.2759852960541,21.2759852960541,21.2759852960541,21.2759852960541,2175.4903171786,0.0,1.0
2021-12-23,25.95,26.87,25.56,26.215,6843,21.4829501335644,22.2445807356021,21.1600849870484,21.7023328613253,8265.8968575531,0.0,1.0
2021-12-27,25.95,25.95,25.95,25.95,0,21.4829501335644,21.4829501335644,21.4829501335644,21.4829501335644,0,0.0,1.0
2021-12-28,25.95,25.95,25.95,25.95,86,21.4829501335644,21.4829501335644,21.4829501335644,21.4829501335644,103.882380498256,0.0,1.0
2021-12-29,25.95,25.95,25.95,25.95,129,21.4829501335644,21.4829501335644,21.4829501335644,21.4829501335644,155.823570747384,0.0,1.0
2021-12-30,25.95,25.95,25.95,25.95,0,21.4829501335644,21.4829501335644,21.4829501335644,21.4829501335644,0,0.0,1.0
2021-12-31,25.95,25.95,25.95,25.95,0,21.4829501335644,21.4829501335644,21.4829501335644,21.4829501335644,0,0.0,1.0
2022-01-03,26.35,26.35,25.75,25.75,1450,21.8140938735808,21.8140938735808,21.3173782635562,21.3173782635562,1751.50525258688,0.0,1.0
2022-01-04,26.35,26.35,26.35,26.35,0,21.8140938735808,21.8140938735808,21.8140938735808,21.8140938735808,0,0.0,1.0
2022-01-05,26.01,26.01,26.01,26.01,100,21.5326216945668,21.5326216945668,21.5326216945668,21.5326216945668,120.793465695647,0.0,1.0
2022-01-06,25.9999,25.9999,25.9999,25.9999,1000,21.5242603151314,21.5242603151314,21.5242603151314,21.5242603151314,1207.93465695647,0.0,1.0
2022-01-07,25.7,25.95,25.6,25.69,2700,21.2759852960541,21.4829501335644,21.19319936105,21.2677067025537,3261.42357378247,0.0,1.0
2022-01-10,25.95,25.95,25.67,25.7,2358,21.4829501335644,21.4829501335644,21.2511495155529,21.2759852960541,2848.30992110335,0.0,1.0
2022-01-11,25.75,25.94,25.65,25.92,3503,21.3173782635562,21.474671540064,21.2345923285521,21.4581143530632,4231.3951033185,0.0,1.0
2022-01-12,25.75,25.75,25.75,25.75,0,21.3173782635562,21.3173782635562,21.3173782635562,21.3173782635562,0,0.0,1.0
2022-01-13,25.64,25.8,25.49,25.8,7435,21.2263137350517,21.3587712310582,21.1021348325455,21.3587712310582,8980.99417447133,0.0,1.0
2022-01-14,25.64,25.64,25.64,25.64,0,21.2263137350517,21.2263137350517,21.2263137350517,21.2263137350517,0,0.0,1.0
2022-01-18,25.4,25.5016,25.4,25.5,2455,21.0276274910418,21.111738001006,21.0276274910418,21.1104134260459,2965.47958282813,0.0,1.0
2022-01-19,25.61,25.61,25.55,25.55,1200,21.2014779545504,21.2014779545504,21.151806393548,21.151806393548,1449.52158834776,0.0,1.0
2022-01-20,26.7,26.7,25.6,25.62,1799,22.1038446460951,22.1038446460951,21.19319936105,21.2097565480509,2173.07444786469,0.0,1.0
2022-01-21,26.2,26.2,25.5,25.76,10417,21.6899149710746,21.6899149710746,21.1104134260459,21.3256568570566,12583.0553215155,0.0,1.0
2022-01-24,26.15,26.15,25.59,25.6,4000,21.6485220035726,21.6485220035726,21.1849207675496,21.19319936105,4831.73862782587,0.0,1.0
2022-01-25,25.67,25.68,25.65,25.65,2065,21.2511495155529,21.2594281090533,21.2345923285521,21.2345923285521,2494.38506661511,0.0,1.0
2022-01-26,26.0626,26.0626,26.0626,26.0626,1145,21.576167096379,21.576167096379,21.576167096379,21.576167096379,1383.08518221516,0.0,1.0
2022-01-27,26.0626,26.0626,26.0626,26.0626,0,21.576167096379,21.576167096379,21.576167096379,21.576167096379,0,0.0,1.0
2022-01-28,26.0626,26.0626,26.0626,26.0626,0,21.576167096379,21.576167096379,21.576167096379,21.576167096379,0,0.0,1.0
2022-01-31,25.54,25.54,25.54,25.54,100,21.1435278000476,21.1435278000476,21.1435278000476,21.1435278000476,120.793465695647,0.0,1.0
2022-02-01,25.58,25.58,25.58,25.58,197,21.1766421740492,21.1766421740492,21.1766421740492,21.1766421740492,237.963127420424,0.0,1.0
2022-02-02,25.58,25.58,25.58,25.58,0,21.1766421740492,21.1766421740492,21.1766421740492,21.1766421740492,0,0.0,1.0
2022-02-03,25.951,25.951,25.92,25.92,2294,21.4837779929144,21.4837779929144,21.4581143530632,21.4581143530632,2771.00210305814,0.0,1.0
2022-02-04,25.97,25.9851,25.5,25.9851,1090,21.4995073205652,21.5120079967508,21.1104134260459,21.5120079967508,1316.64877608255,0.0,1.0
2022-02-07,25.75,25.75,25.5501,25.71,2700,21.3173782635562,21.3173782635562,21.151889179483,21.2842638895545,3261.42357378246,0.0,1.0
2022-02-08,25.56,25.7,25.46,25.7,3057,21.1600849870484,21.2759852960541,21.0772990520443,21.2759852960541,3692.65624631592,0.0,1.0
2022-02-09,25.52,25.57,25.25,25.4001,4642,21.1269706130467,21.1683635805488,20.9034485885357,21.0277102769768,5607.23267759194,0.0,1.0
2022-02-10,25.52,25.52,25.52,25.52,0,21.1269706130467,21.1269706130467,21.1269706130467,21.1269706130467,0,0.0,1.0
2022-02-11,25.39,25.395,25.25,25.25,1755,21.0193488975414,21.0234881942916,20.9034485885357,20.9034485885357,2119.9253229586,0.0,1.0
2022-02-14,25.375,25.4,25.375,25.39,2831,21.0069310072908,21.0276274910418,21.0069310072908,21.0193488975414,3419.66301384376,0.0,1.0
2022-02-15,25.285,25.4,25.25,25.325,7085,20.9324236657871,21.0276274910418,20.9034485885357,20.9655380397888,8558.21704453658,0.0,1.0
2022-02-16,25.4,25.4,25.32,25.4,7331,21.0276274910418,21.0276274910418,20.9613987430385,21.0276274910418,8855.36897014787,0.0,1.0
2022-02-17,25.32,25.74,25.25,25.33,6318,20.9613987430385,21.3090996700558,20.9034485885357,20.969677336539,7631.73116265098,0.0,1.0
2022-02-18,25.32,25.32,25.32,25.32,59,20.9613987430385,20.9613987430385,20.9613987430385,20.9613987430385,71.2681447604318,0.0,1.0
2022-02-22,25.75,25.75,25.0,25.25,9803,21.3173782635562,21.3173782635562,20.6964837510254,20.9034485885357,11841.3834421442,0.0,1.0
2022-02-23,25.5,25.5,25.23,25.3,3595,21.1104134260459,21.1104134260459,20.8868914015349,20.9448415560377,4342.52509175851,0.0,1.0
2022-02-24,25.5,25.5,25.5,25.5,0,21.1104134260459,21.1104134260459,21.1104134260459,21.1104134260459,0,0.0,1.0
2022-02-25,25.5,25.5,25.5,25.5,0,21.1104134260459,21.1104134260459,21.1104134260459,21.1104134260459,0,0.0,1.0
2022-02-28,25.7,25.75,25.5,25.5,2771,21.2759852960541,21.3173782635562,21.1104134260459,21.1104134260459,3347.18693442638,0.0,1.0
2022-03-01,25.7,25.7,25.7,25.7,0,21.2759852960541,21.2759852960541,21.2759852960541,21.2759852960541,0,0.0,1.0
2022-03-02,25.8,26.025,25.8,25.84,1205,21.3587712310582,21.5450395848175,21.3587712310582,21.3918856050599,1455.56126163255,0.0,1.0
2022-03-03,25.8,25.8,25.8,25.8,53,21.3587712310582,21.3587712310582,21.3587712310582,21.3587712310582,64.0205368186929,0.0,1.0
2022-03-04,26.1,26.13,25.25,26.11,997,21.6071290360705,21.6319648165718,20.9034485885357,21.6154076295709,1204.3108529856,0.0,1.0
2022-03-07,25.96,25.96,25.53,25.54,831,21.4912287270648,21.4912287270648,21.1352492065472,21.1435278000476,1003.79369993082,0.0,1.0
2022-03-08,25.96,25.96,25.96,25.96,14,21.4912287270648,21.4912287270648,21.4912287270648,21.4912287270648,16.9110851973905,0.0,1.0
2022-03-09,25.96,25.96,25.96,25.96,0,21.4912287270648,21.4912287270648,21.4912287270648,21.4912287270648,0,0.0,1.0
2022-03-10,25.93,25.93,25.5001,25.5044,1312,21.4663929465636,21.4663929465636,21.1104962119809,21.1140560071861,1584.81026992688,0.0,1.0
2022-03-11,25.93,25.93,25.93,25.93,11,21.4663929465636,21.4663929465636,21.4663929465636,21.4663929465636,13.2872812265211,0.0,1.0
2022-03-14,25.93,25.93,25.93,25.93,1,21.7147507515759,21.7147507515759,21.7147507515759,21.7147507515759,1.19411916335803,0.3,1.0
2022-03-15,25.5,25.5,25.5,25.5,826,21.3546526866635,21.3546526866635,21.3546526866635,21.3546526866635,986.342428933736,0.0,1.0
2022-03-16,25.5,25.5,25.5,25.5,0,21.3546526866635,21.3546526866635,21.3546526866635,21.3546526866635,0,0.0,1.0
2022-03-17,25.5,25.5,25.5,25.5,0,21.3546526866635,21.3546526866635,21.3546526866635,21.3546526866635,0,0.0,1.0
2022-03-18,25.75,25.75,25.25,25.25,1111,21.5640120267288,21.5640120267288,21.1452933465982,21.1452933465982,1326.66639049078,0.0,1.0
2022-03-21,25.71,25.71,25.515,25.515,800,21.5305145323184,21.5305145323184,21.3672142470674,21.3672142470674,955.295330686426,0.0,1.0
2022-03-22,25.58,25.58,25.55,25.55,485,21.4216476754844,21.4216476754844,21.3965245546766,21.3965245546766,579.147794228646,0.0,1.0
2022-03-23,25.34,25.5,25.25,25.5,2294,21.2206627090217,21.3546526866635,21.1452933465982,21.3546526866635,2739.30936074333,0.0,1.0
2022-03-24,25.25,25.26,25.25,25.25,2619,21.1452933465982,21.1536677202008,21.1452933465982,21.1452933465982,3127.39808883469,0.0,1.0
2022-03-25,24.75,25.06,24.75,25.06,801,20.7265746664675,20.9861802481485,20.7265746664675,20.9861802481485,956.489449849786,0.0,1.0
2022-03-28,24.99,25.3,24.97,24.97,2974,20.9275596329302,21.1871652146112,20.910810885725,20.910810885725,3551.3103918268,0.0,1.0
2022-03-29,24.85,25.0,24.71,24.74,3467,20.8103184024937,20.9359340065329,20.6930771720571,20.7182002928649,4140.01113936229,0.0,1.0
2022-03-30,25.19,25.2,24.85,24.85,3250,21.0950471049825,21.1034214785851,20.8103184024937,20.8103184024937,3880.88728091361,0.0,1.0
2022-03-31,25.2,25.25,25.2,25.25,1078,21.1034214785851,21.1452933465982,21.1034214785851,21.1452933465982,1287.26045809996,0.0,1.0
2022-04-01,25.99,25.99,25.44,25.44,498,21.7649969931915,21.7649969931915,21.3044064450478,21.3044064450478,594.671343352302,0.0,1.0
2022-04-04,25.99,25.99,25.99,25.99,5,21.7649969931915,21.7649969931915,21.7649969931915,21.7649969931915,5.97059581679018,0.0,1.0
2022-04-05,25.2,25.2,25.15,25.2,2215,21.1034214785851,21.1034214785851,21.061549610572,21.1034214785851,2644.97394683804,0.0,1.0
2022-04-06,25.98,25.98,24.85,25.1,4208,21.7566226195889,21.7566226195889,20.8103184024937,21.019677742559,5024.85343941061,0.0,1.0
2022-04-07,25.95,25.95,25.3,25.3,402,21.7314994987811,21.7314994987811,21.1871652146112,21.1871652146112,480.035903669929,0.0,1.0
2022-04-08,25.9,25.9,25.9,25.9,241,21.689627630768,21.689627630768,21.689627630768,21.689627630768,287.782718369286,0.0,1.0
2022-04-11,25.5001,25.5001,25.5001,25.5001,420,21.3547364303995,21.3547364303995,21.3547364303995,21.3547364303995,501.530048610375,0.0,1.0
2022-04-12,25.7281,25.7281,25.7281,25.7281,231,21.5456721485391,21.5456721485391,21.5456721485391,21.5456721485391,275.841526735706,0.0,1.0
2022-04-13,24.91,25.05,24.8,25.03,13223,20.8605646441093,20.9778058745459,20.7684465344806,20.9610571273407,15789.8376970833,0.0,1.0
2022-04-14,24.91,24.91,24.91,24.91,0,20.8605646441093,20.8605646441093,20.8605646441093,20.8605646441093,0,0.0,1.0
2022-04-18,24.91,24.91,24.91,24.91,25,20.8605646441093,20.8605646441093,20.8605646441093,20.8605646441093,29.8529790839509,0.0,1.0
2022-04-19,24.91,24.91,24.91,24.91,0,20.8605646441093,20.8605646441093,20.8605646441093,20.8605646441093,0,0.0,1.0
2022-04-20,24.91,24.91,24.91,24.91,10,20.8605646441093,20.8605646441093,20.8605646441093,20.8605646441093,11.9411916335804,0.0,1.0
2022-04-21,25.0,25.0,25.0,25.0,160,20.9359340065329,20.9359340065329,20.9359340065329,20.9359340065329,191.059066137285,0.0,1.0
2022-04-22,25.0482,25.14,24.8,24.802,1518,20.9762984872974,21.0531752369694,20.7684465344806,20.7701214092011,1812.6728899775,0.0,1.0
2022-04-25,25.0482,25.0482,25.0482,25.0482,3,20.9762984872974,20.9762984872974,20.9762984872974,20.9762984872974,3.58235749007411,0.0,1.0
2022-04-26,25.0482,25.0482,25.0482,25.0482,50,20.9762984872974,20.9762984872974,20.9762984872974,20.9762984872974,59.7059581679018,0.0,1.0
2022-04-27,24.8,24.8,24.8,24.8,421,20.7684465344806,20.7684465344806,20.7684465344806,20.7684465344806,502.724167773732,0.0,1.0
2022-04-28,24.74,24.74,24.74,24.74,273,20.7182002928649,20.7182002928649,20.7182002928649,20.7182002928649,325.994531596743,0.0,1.0
2022-04-29,24.75,24.75,24.7499,24.75,1847,20.7265746664675,20.7265746664675,20.7264909227315,20.7265746664675,2205.53809472229,0.0,1.0
2022-05-02,24.78,24.815,24.77,24.77,1239,20.7516977872754,20.7810080948845,20.7433234136727,20.7433234136727,1479.5136434006,0.0,1.0
2022-05-03,24.9941,25.065,24.85,25.065,769,20.9309931261073,20.9903674349498,20.8103184024937,20.9903674349498,918.277636622328,0.0,1.0
2022-05-04,24.9941,24.9941,24.9941,24.9941,0,20.9309931261073,20.9309931261073,20.9309931261073,20.9309931261073,0,0.0,1.0
2022-05-05,24.9941,24.9941,24.9941,24.9941,0,20.9309931261073,20.9309931261073,20.9309931261073,20.9309931261073,0,0.0,1.0
2022-05-06,24.99,24.99,24.98,24.98,300,20.9275596329302,20.9275596329302,20.9191852593276,20.9191852593276,358.235749007411,0.0,1.0
2022-05-09,24.99,24.99,24.99,24.99,273,20.9275596329302,20.9275596329302,20.9275596329302,20.9275596329302,325.994531596744,0.0,1.0
2022-05-10,24.8657,24.8657,24.8657,24.8657,212,20.8234661690498,20.8234661690498,20.8234661690498,20.8234661690498,253.153262631902,0.0,1.0
2022-05-11,24.8657,24.8657,24.8657,24.8657,12,20.8234661690498,20.8234661690498,20.8234661690498,20.8234661690498,14.3294299602964,0.0,1.0
2022-05-12,24.7,24.732,24.66,24.66,1243,20.6847027984545,20.7115007939828,20.651205304044,20.651205304044,1484.29012005403,0.0,1.0
2022-05-13,24.69,24.69,24.65,24.65,1722,20.6763284248518,20.6763284248518,20.6428309304414,20.6428309304414,2056.27319930254,0.0,1.0
2022-05-16,24.75,24.75,24.75,24.75,400,20.7265746664675,20.7265746664675,20.7265746664675,20.7265746664675,477.647665343214,0.0,1.0
2022-05-17,24.75,24.75,24.75,24.75,0,20.7265746664675,20.7265746664675,20.7265746664675,20.7265746664675,0,0.0,1.0
2022-05-18,24.75,24.75,24.75,24.75,138,20.7265746664675,20.7265746664675,20.7265746664675,20.7265746664675,164.788444543409,0.0,1.0
2022-05-19,24.95,25.0,24.85,24.85,10025,20.8940621385198,20.9359340065329,20.8103184024937,20.8103184024937,11971.0446126643,0.0,1.0
2022-05-20,24.7,24.86,24.62,24.86,21763,20.6847027984545,20.8186927760963,20.6177078096336,20.8186927760963,25987.6153521608,0.0,1.0
2022-05-23,24.7,24.7003,24.65,24.7,4500,20.6847027984545,20.6849540296625,20.6428309304414,20.6847027984545,5373.53623511114,0.0,1.0
2022-05-24,24.7,24.7,24.7,24.7,150,20.6847027984545,20.6847027984545,20.6847027984545,20.6847027984545,179.117874503705,0.0,1.0
2022-05-25,24.6534,24.75,24.6039,24.75,4210,20.6456782174663,20.7265746664675,20.6042250681333,20.7265746664675,5027.24167773731,0.0,1.0
2022-05-26,25.0,25.05,24.775,24.8,21695,20.9359340065329,20.9778058745459,20.7475106004741,20.7684465344806,25906.4152490525,0.0,1.0
2022-05-27,24.894,25.05,24.894,25.04,3502,20.8471656463452,20.9778058745459,20.8471656463452,20.9694315009433,4181.80531007982,0.0,1.0
2022-05-31,24.894,24.894,24.894,24.894,0,20.8471656463452,20.8471656463452,20.8471656463452,20.8471656463452,0,0.0,1.0
2022-06-01,24.894,24.894,24.894,24.894,1,20.8471656463452,20.8471656463452,20.8471656463452,20.8471656463452,1.19411916335803,0.0,1.0
2022-06-02,25.1,25.1,25.05,25.05,5416,21.019677742559,21.019677742559,20.9778058745459,20.9778058745459,6467.3493887471,0.0,1.0
2022-06-03,25.0,25.0,25.0,25.0,500,20.9359340065329,20.9359340065329,20.9359340065329,20.9359340065329,597.059581679015,0.0,1.0
2022-06-06,24.95,25.1,24.95,25.1,5490,20.8940621385198,21.019677742559,20.8940621385198,21.019677742559,6555.7142068356,0.0,1.0
2022-06-07,25.025,25.1,24.94,24.94,4118,20.9568699405394,21.019677742559,20.8856877649172,20.8856877649172,4917.38271470838,0.0,1.0
2022-06-08,24.81,24.95,24.81,24.95,892,20.7768209080832,20.8940621385198,20.7768209080832,20.8940621385198,1065.15429371537,0.0,1.0
2022-06-09,24.96,24.96,24.96,24.96,10000,20.9024365121224,20.9024365121224,20.9024365121224,20.9024365121224,11941.1916335803,0.0,1.0
2022-06-10,24.96,24.96,24.96,24.96,2,20.9024365121224,20.9024365121224,20.9024365121224,20.9024365121224,2.38823832671607,0.0,1.0
2022-06-13,24.74,25.1,24.74,25.1,882,20.7182002928649,21.019677742559,20.7182002928649,21.019677742559,1053.21310208179,0.0,1.0
2022-06-14,24.74,24.74,24.74,24.74,0,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,0,0.301,1.0
2022-06-15,24.74,24.74,24.74,24.74,1,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,1.17976550862496,0.0,1.0
2022-06-16,24.74,24.74,24.74,24.74,0,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,0,0.0,1.0
2022-06-17,24.74,24.74,24.74,24.74,0,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,0,0.0,1.0
2022-06-21,24.74,24.74,24.74,24.74,0,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,0,0.0,1.0
2022-06-22,24.74,24.74,24.74,24.74,0,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,0,0.0,1.0
2022-06-23,24.74,24.74,24.74,24.74,60,20.9702689383036,20.9702689383036,20.9702689383036,20.9702689383036,70.7859305174977,0.0,1.0
2022-06-24,24.36,24.69,24.36,24.69,1370,20.6481710322181,20.9278876348713,20.6481710322181,20.9278876348713,1616.2787468162,0.0,1.0
2022-06-27,24.36,24.36,24.36,24.36,1,20.6481710322181,20.6481710322181,20.6481710322181,20.6481710322181,1.17976550862496,0.0,1.0
2022-06-28,24.5,24.5,24.44,24.44,300,20.7668386818285,20.7668386818285,20.7159811177097,20.7159811177097,353.92965258749,0.0,1.0
2022-06-29,24.72,24.72,24.72,24.72,100,20.9533164169306,20.9533164169306,20.9533164169306,20.9533164169306,117.976550862497,0.0,1.0
2022-06-30,24.72,24.72,24.72,24.72,0,20.9533164169306,20.9533164169306,20.9533164169306,20.9533164169306,0,0.0,1.0
2022-07-01,25.0,25.0,24.96,24.96,819,21.1906517161515,21.1906517161515,21.1567466734057,21.1567466734057,966.227951563848,0.0,1.0
2022-07-05,25.0,25.0,25.0,25.0,2,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,2.35953101724993,0.0,1.0
2022-07-06,25.0,25.0,25.0,25.0,0,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,0,0.0,1.0
2022-07-07,24.75,24.75,24.75,24.75,530,20.97874519899,20.97874519899,20.97874519899,20.97874519899,625.275719571232,0.0,1.0
2022-07-08,24.9,24.9,24.7988,24.7988,1802,21.1058891092869,21.1058891092869,21.02010935114,21.02010935114,2125.93744654219,0.0,1.0
2022-07-11,24.9,24.9,24.9,24.9,2,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,2.35953101724993,0.0,1.0
2022-07-12,24.9,24.9,24.8205,24.8205,1519,21.1058891092869,21.1058891092869,21.0385028368296,21.0385028368296,1792.06380760132,0.0,1.0
2022-07-13,24.9,24.9,24.9,24.9,0,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,0,0.0,1.0
2022-07-14,24.9,24.9,24.9,24.9,512,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,604.039940415983,0.0,1.0
2022-07-15,24.9,24.9,24.8426,24.8426,620,21.1058891092869,21.1058891092869,21.0572353729466,21.0572353729466,731.454615347479,0.0,1.0
2022-07-18,24.9,24.9,24.9,24.9,0,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,0,0.0,1.0
2022-07-19,24.7,24.7,24.7,24.7,898,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,1059.42942674522,0.0,1.0
2022-07-20,24.7,24.7,24.7,24.7,0,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,0,0.0,1.0
2022-07-21,24.9,24.9,24.9,24.9,900,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,1061.78895776247,0.0,1.0
2022-07-22,24.9,24.9,24.9,24.9,70,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,82.5835856037477,0.0,1.0
2022-07-25,24.9,24.9,24.9,24.9,0,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,0,0.0,1.0
2022-07-26,24.9,24.9,24.9,24.9,0,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,0,0.0,1.0
2022-07-27,24.9,24.9,24.9,24.9,1,21.1058891092869,21.1058891092869,21.1058891092869,21.1058891092869,1.17976550862497,0.0,1.0
2022-07-28,24.8999,24.8999,24.7976,24.7976,900,21.1058043466801,21.1058043466801,21.0190921998576,21.0190921998576,1061.78895776247,0.0,1.0
2022-07-29,24.8999,24.8999,24.8999,24.8999,0,21.1058043466801,21.1058043466801,21.1058043466801,21.1058043466801,0,0.0,1.0
2022-08-01,24.75,24.75,24.75,24.75,2050,20.97874519899,20.97874519899,20.97874519899,20.97874519899,2418.51929268118,0.0,1.0
2022-08-02,24.7,24.73,24.7,24.7,2368,20.9363638955577,20.9617926776171,20.9363638955577,20.9363638955577,2793.68472442392,0.0,1.0
2022-08-03,24.5963,25.0,24.5963,25.0,1200,20.8484650722391,21.1906517161515,20.8484650722391,21.1906517161515,1415.71861034996,0.0,1.0
2022-08-04,24.5963,24.5963,24.5963,24.5963,0,20.8484650722391,20.8484650722391,20.8484650722391,20.8484650722391,0,0.0,1.0
2022-08-05,24.5963,24.5963,24.5963,24.5963,0,20.8484650722391,20.8484650722391,20.8484650722391,20.8484650722391,0,0.0,1.0
2022-08-08,24.5963,24.5963,24.5963,24.5963,50,20.8484650722391,20.8484650722391,20.8484650722391,20.8484650722391,58.9882754312483,0.0,1.0
2022-08-09,24.5963,24.5963,24.5963,24.5963,0,20.8484650722391,20.8484650722391,20.8484650722391,20.8484650722391,0,0.0,1.0
2022-08-10,24.75,24.75,24.75,24.75,400,20.97874519899,20.97874519899,20.97874519899,20.97874519899,471.906203449986,0.0,1.0
2022-08-11,24.8,24.8,24.8,24.8,1200,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,1415.71861034996,0.0,1.0
2022-08-12,24.8,24.82,24.8,24.8,8250,21.0211265024223,21.0380790237952,21.0211265024223,21.0211265024223,9733.06544615597,0.0,1.0
2022-08-15,24.8,24.8,24.8,24.8,50,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,58.9882754312483,0.0,1.0
2022-08-16,24.8,24.8,24.8,24.8,0,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,0,0.0,1.0
2022-08-17,24.75,24.75,24.56,24.56,3800,20.97874519899,20.97874519899,20.8176962459473,20.8176962459473,4483.10893277487,0.0,1.0
2022-08-18,24.8,24.8,24.8,24.8,1000,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,1179.76550862497,0.0,1.0
2022-08-19,24.8,24.8,24.8,24.8,10,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,11.7976550862497,0.0,1.0
2022-08-22,24.8,24.8,24.8,24.8,0,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,0,0.0,1.0
2022-08-23,24.8,25.0,24.8,25.0,1283,21.0211265024223,21.1906517161515,21.0211265024223,21.1906517161515,1513.63914756583,0.0,1.0
2022-08-24,24.8,24.8,24.8,24.8,300,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,353.92965258749,0.0,1.0
2022-08-25,24.8,24.8,24.8,24.8,3300,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,3893.22617846239,0.0,1.0
2022-08-26,24.8,24.8,24.8,24.8,20,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,23.5953101724993,0.0,1.0
2022-08-29,24.8,24.8,24.8,24.8,1,21.0211265024223,21.0211265024223,21.0211265024223,21.0211265024223,1.17976550862497,0.0,1.0
2022-08-30,24.61,24.64,24.5467,24.61,2256,20.8600775493796,20.885506331439,20.8064228192343,20.8600775493796,2661.55098745792,0.0,1.0
2022-08-31,25.0,25.0,25.0,25.0,1080,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,1274.14674931496,0.0,1.0
2022-09-01,25.0,25.0,25.0,25.0,0,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,0,0.0,1.0
2022-09-02,25.0,25.0,25.0,25.0,2,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,2.35953101724993,0.0,1.0
2022-09-06,25.0,25.0,25.0,25.0,12,21.1906517161515,21.1906517161515,21.1906517161515,21.1906517161515,14.1571861034996,0.0,1.0
2022-09-07,24.7,24.7,24.7,24.7,402,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,474.265734467236,0.0,1.0
2022-09-08,24.7,24.7,24.7,24.7,103,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,121.515847388371,0.0,1.0
2022-09-09,24.7,24.7,24.7,24.7,0,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,0,0.0,1.0
2022-09-12,24.7,24.7,24.7,24.7,0,20.9363638955577,20.9363638955577,20.9363638955577,20.9363638955577,0,0.0,1.0
2022-09-13,24.0,24.37,23.7,24.37,20883,20.3430256475055,20.6566472929045,20.0887378269117,20.6566472929045,24637.0431166151,0.0,1.0
2022-09-14,24.2399,24.24,23.675,23.75,1960,20.8046322091643,20.804718037209,20.319789584609,20.38416061814,2283.63585197493,0.3046875,1.0
2022-09-15,23.99,24.18,23.55,23.6,2379,20.5901479254391,20.7532212103842,20.2125045287241,20.255418551078,2771.82127135121,0.0,1.0
2022-09-16,23.99,23.99,23.99,23.99,27,20.5901479254391,20.5901479254391,20.5901479254391,20.5901479254391,31.4582489812873,0.0,1.0
2022-09-19,23.88,23.99,23.88,23.99,1940,20.4957370762603,20.5901479254391,20.4957370762603,20.5901479254391,2260.33344532213,0.0,1.0
2022-09-20,24.0,24.0,23.75,23.75,670,20.5987307299099,20.5987307299099,20.38416061814,20.38416061814,780.630622868982,0.0,1.0
2022-09-21,23.75,23.75,23.75,23.75,224,20.38416061814,20.38416061814,20.38416061814,20.38416061814,260.986954511421,0.0,1.0
2022-09-22,23.65,23.75,23.575,23.75,699,20.298332573432,20.38416061814,20.2339615399011,20.38416061814,814.419112515551,0.0,1.0
2022-09-23,23.65,23.65,23.65,23.65,300,20.298332573432,20.298332573432,20.298332573432,20.298332573432,349.536099792082,0.0,1.0
2022-09-26,23.75,23.75,23.75,23.75,303,20.38416061814,20.38416061814,20.38416061814,20.38416061814,353.031460790002,0.0,1.0
2022-09-27,23.65,23.77,23.65,23.75,13504,20.298332573432,20.4013262270816,20.298332573432,20.38416061814,15733.7849719743,0.0,1.0
2022-09-28,23.5,23.875,23.3325,23.75,12724,20.1695905063701,20.4914456740249,20.0258285314843,20.38416061814,14824.9911125148,0.0,1.0
2022-09-29,23.75,23.75,23.1,23.18,1375,20.38416061814,20.38416061814,19.8262783275383,19.8949407633046,1602.04045738037,0.0,1.0
2022-09-30,23.15,23.17,23.15,23.17,200,19.8691923498922,19.8863579588338,19.8691923498922,19.8863579588338,233.024066528055,0.0,1.0
2022-10-03,23.5,23.5,23.5,23.5,3900,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,4543.96929729706,0.0,1.0
2022-10-04,23.5,23.6,23.5,23.5,2053,20.1695905063701,20.255418551078,20.1695905063701,20.1695905063701,2391.99204291048,0.0,1.0
2022-10-05,23.5,23.5,23.5,23.5,821,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,956.563793097663,0.0,1.0
2022-10-06,23.5,23.5,23.5,23.5,4312,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,5023.99887434485,0.0,1.0
2022-10-07,23.5,23.5,23.5,23.5,40,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,46.6048133056109,0.0,1.0
2022-10-10,23.5,23.5,23.5,23.5,100,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,116.512033264027,0.0,1.0
2022-10-11,23.7099,23.7099,23.7099,23.7099,515,20.3497435722121,20.3497435722121,20.3497435722121,20.3497435722121,600.03697130974,0.0,1.0
2022-10-12,23.5,23.5,23.5,23.5,2039,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,2375.68035825351,0.0,1.0
2022-10-13,23.4,23.43,23.4,23.43,945,20.0837624616621,20.1095108750745,20.0837624616621,20.1095108750745,1101.03871434506,0.0,1.0
2022-10-14,23.5,23.56,23.5,23.56,2707,20.1695905063701,20.2210873331949,20.1695905063701,20.2210873331949,3153.98074045722,0.0,1.0
2022-10-17,23.5,23.69,23.5,23.69,2282,20.1695905063701,20.3326637913152,20.1695905063701,20.3326637913152,2658.8045990851,0.0,1.0
2022-10-18,23.5,23.5,23.5,23.5,300,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,349.536099792082,0.0,1.0
2022-10-19,23.4,23.5,23.4,23.5,2600,20.0837624616621,20.1695905063701,20.0837624616621,20.1695905063701,3029.31286486471,0.0,1.0
2022-10-20,23.4,23.4,23.4,23.4,0,20.0837624616621,20.0837624616621,20.0837624616621,20.0837624616621,0,0.0,1.0
2022-10-21,23.4306,23.49,23.27,23.4,797,20.1100258433428,20.1610077018993,19.9721860035418,20.0837624616621,928.600905114296,0.0,1.0
2022-10-24,23.4306,23.4306,23.4306,23.4306,0,20.1100258433428,20.1100258433428,20.1100258433428,20.1100258433428,0,0.0,1.0
2022-10-25,23.4306,23.4306,23.4306,23.4306,66,20.1100258433428,20.1100258433428,20.1100258433428,20.1100258433428,76.8979419542578,0.0,1.0
2022-10-26,23.0,23.0,22.8,22.8,497,19.7404502828303,19.7404502828303,19.5687941934144,19.5687941934144,579.064805322216,0.0,1.0
2022-10-27,22.8,22.94,22.8,22.94,601,19.5687941934144,19.6889534560055,19.5687941934144,19.6889534560055,700.237319916803,0.0,1.0
2022-10-28,23.5,23.5,23.25,23.355,2060,20.1695905063701,20.1695905063701,19.9550203946002,20.0451398415435,2400.14788523896,0.0,1.0
2022-10-31,23.5,23.5,23.5,23.5,0,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,0,0.0,1.0
2022-11-01,23.5021,23.563,23.5,23.563,1200,20.1713928953089,20.2236621745361,20.1695905063701,20.2236621745361,1398.14439916833,0.0,1.0
2022-11-02,23.5021,23.5021,23.5021,23.5021,29,20.1713928953089,20.1713928953089,20.1713928953089,20.1713928953089,33.788489646568,0.0,1.0
2022-11-03,23.5,23.5,23.5,23.5,323,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,376.333867442808,0.0,1.0
2022-11-04,23.5,23.5,23.5,23.5,48,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,55.9257759667331,0.0,1.0
2022-11-07,24.2,24.92,23.0,23.11,9211,20.7703868193258,21.3883487412231,19.7404502828303,19.834861132009,10731.9233839495,0.0,1.0
2022-11-08,24.2,24.2,24.2,24.2,54,20.7703868193258,20.7703868193258,20.7703868193258,20.7703868193258,62.9164979625747,0.0,1.0
2022-11-09,23.1,23.28,23.1,23.28,590,19.8262783275383,19.9807688080126,19.8262783275383,19.9807688080126,687.420996257759,0.0,1.0
2022-11-10,23.4999,23.77,23.4999,23.77,1775,20.1695046783254,20.4013262270816,20.1695046783254,20.4013262270816,2068.08859043648,0.0,1.0
2022-11-11,23.5,23.5,23.5,23.5,399,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,464.883012723468,0.0,1.0
2022-11-14,23.5,23.95,23.5,23.95,2454,20.1695905063701,20.5558167075559,20.1695905063701,20.5558167075559,2859.20529629923,0.0,1.0
2022-11-15,23.5,23.5,23.5,23.5,1,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,1.16512033264027,0.0,1.0
2022-11-16,23.5,23.5,23.5,23.5,82,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,95.5398672765023,0.0,1.0
2022-11-17,23.3301,23.5,23.3301,23.5,231,20.0237686584113,20.1695905063701,20.0237686584113,20.1695905063701,269.142796839903,0.0,1.0
2022-11-18,23.0,23.0,23.0,23.0,1111,19.7404502828303,19.7404502828303,19.7404502828303,19.7404502828303,1294.44868956334,0.0,1.0
2022-11-21,23.0,23.0,23.0,23.0,0,19.7404502828303,19.7404502828303,19.7404502828303,19.7404502828303,0,0.0,1.0
2022-11-22,23.0,23.0,23.0,23.0,0,19.7404502828303,19.7404502828303,19.7404502828303,19.7404502828303,0,0.0,1.0
2022-11-23,23.9,23.9,23.84,23.84,1528,20.5129026852019,20.5129026852019,20.4614058583771,20.4614058583771,1780.30386827434,0.0,1.0
2022-11-25,23.5,23.5,23.5,23.5,140,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,163.116846569638,0.0,1.0
2022-11-28,23.5,23.5,23.5,23.5,0,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,0,0.0,1.0
2022-11-29,23.5,23.5,23.5,23.5,0,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,0,0.0,1.0
2022-11-30,23.55,23.55,23.55,23.55,2600,20.2125045287241,20.2125045287241,20.2125045287241,20.2125045287241,3029.3128648647,0.0,1.0
2022-12-01,23.6,23.6,23.6,23.6,2149,20.255418551078,20.255418551078,20.255418551078,20.255418551078,2503.84359484395,0.0,1.0
2022-12-02,23.6,23.6,23.6,23.6,4250,20.255418551078,20.255418551078,20.255418551078,20.255418551078,4951.76141372117,0.0,1.0
2022-12-05,23.6,23.6,23.55,23.6,3300,20.255418551078,20.255418551078,20.2125045287241,20.255418551078,3844.89709771291,0.0,1.0
2022-12-06,23.6,23.6,23.6,23.6,1134,20.255418551078,20.255418551078,20.255418551078,20.255418551078,1321.24645721407,0.0,1.0
2022-12-07,23.5,23.5,23.4976,23.5,4360,20.1695905063701,20.1695905063701,20.1675306332971,20.1695905063701,5079.92465031159,0.0,1.0
2022-12-08,23.45,23.5,23.45,23.5,3919,20.1266764840161,20.1695905063701,20.1266764840161,20.1695905063701,4566.10658361723,0.0,1.0
2022-12-09,23.45,23.45,23.45,23.45,0,20.1266764840161,20.1266764840161,20.1266764840161,20.1266764840161,0,0.0,1.0
2022-12-12,23.6,23.88,23.6,23.88,4786,20.255418551078,20.4957370762603,20.255418551078,20.4957370762603,5576.26591201636,0.0,1.0
2022-12-13,23.5,23.5,23.5,23.5,3000,20.1695905063701,20.1695905063701,20.1695905063701,20.1695905063701,3495.36099792082,0.0,1.0
2022-12-14,22.8487,23.2,22.8,23.18,9769,19.8720997749067,20.1776343852314,19.8297441372101,20.1602398728303,11232.2780596067,0.3046875,1.0
2022-12-15,23.25,23.25,22.5999,22.65,10959,20.221120666234,20.221120666234,19.6557120406375,19.6992852942022,12600.5256684645,0.0,1.0
2022-12-16,23.3699,23.3699,23.25,23.25,4922,20.3254007680784,20.3254007680784,20.221120666234,20.221120666234,5659.25607630097,0.0,1.0
2022-12-19,23.0,23.0,23.0,23.0,119,20.0036892612207,20.0036892612207,20.0036892612207,20.0036892612207,136.824760885782,0.0,1.0
2022-12-20,23.05,23.05,23.05,23.05,204,20.0471755422234,20.0471755422234,20.0471755422234,20.0471755422234,234.556732947054,0.0,1.0
2022-12-21,23.48,23.48,23.2,23.2,388,20.4211575588462,20.4211575588462,20.1776343852314,20.1776343852314,446.117707762044,0.0,1.0
2022-12-22,23.48,23.48,23.48,23.48,0,20.4211575588462,20.4211575588462,20.4211575588462,20.4211575588462,0,0.0,1.0
2022-12-23,23.45,23.45,23.45,23.45,200,20.3950657902446,20.3950657902446,20.3950657902446,20.3950657902446,229.957581320641,0.0,1.0
2022-12-27,23.5,23.715,23.5,23.715,728,20.4385520712473,20.6255430795587,20.4385520712473,20.6255430795587,837.045596007132,0.0,1.0
2022-12-28,23.66,23.66,23.66,23.66,131,20.5777081704558,20.5777081704558,20.5777081704558,20.5777081704558,150.62221576502,0.0,1.0
2022-12-29,23.7,23.71,23.7,23.71,1848,20.6124971952579,20.6211944514584,20.6124971952579,20.6211944514584,2124.80805140272,0.0,1.0
2022-12-30,23.7,23.7,23.7,23.7,0,20.6124971952579,20.6124971952579,20.6124971952579,20.6124971952579,0,0.0,1.0
2023-01-03,23.7,23.7,23.7,23.7,0,20.6124971952579,20.6124971952579,20.6124971952579,20.6124971952579,0,0.0,1.0
2023-01-04,23.3,23.3,23.09,23.09,2308,20.2646069472367,20.2646069472367,20.0819645670255,20.0819645670255,2653.71048844019,0.0,1.0
2023-01-05,23.3,23.3,23.3,23.3,0,20.2646069472367,20.2646069472367,20.2646069472367,20.2646069472367,0,0.0,1.0
2023-01-06,23.8,23.8,23.8,23.8,610,20.6994697572632,20.6994697572632,20.6994697572632,20.6994697572632,701.370623027955,0.0,1.0
2023-01-09,23.793,23.793,23.75,23.75,499,20.6933816779228,20.6933816779228,20.6559834762606,20.6559834762606,573.744165395,0.0,1.0
2023-01-10,23.8,23.8,23.8,23.8,1000,20.6994697572632,20.6994697572632,20.6994697572632,20.6994697572632,1149.7879066032,0.0,1.0
2023-01-11,23.8,23.85,23.8,23.85,1714,20.6994697572632,20.7429560382659,20.6994697572632,20.7429560382659,1970.73647191789,0.0,1.0
2023-01-12,23.6,23.63,23.6,23.63,460,20.5255246332526,20.5516164018542,20.5255246332526,20.5516164018542,528.902437037474,0.0,1.0
2023-01-13,23.6,23.6,23.6,23.6,0,20.5255246332526,20.5255246332526,20.5255246332526,20.5255246332526,0,0.0,1.0
2023-01-17,23.57,23.59,23.57,23.59,360,20.499432864651,20.5168273770521,20.499432864651,20.5168273770521,413.923646377154,0.0,1.0
2023-01-18,23.95,23.95,23.95,23.95,375,20.8299286002712,20.8299286002712,20.8299286002712,20.8299286002712,431.170464976201,0.0,1.0
2023-01-19,23.75,23.75,23.75,23.75,684,20.6559834762606,20.6559834762606,20.6559834762606,20.6559834762606,786.45492811659,0.0,1.0
2023-01-20,23.55,23.55,23.54,23.54,1812,20.4820383522499,20.4820383522499,20.4733410960494,20.4733410960494,2083.41568676501,0.0,1.0
2023-01-23,23.65,23.65,23.65,23.65,320,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,367.932130113026,0.0,1.0
2023-01-24,23.75,24.0,23.75,23.96,1565,20.6559834762606,20.8734148812738,20.6559834762606,20.8386258564717,1799.41807383401,0.0,1.0
2023-01-25,23.85,23.85,23.85,23.85,401,20.7429560382659,20.7429560382659,20.7429560382659,20.7429560382659,461.064950547884,0.0,1.0
2023-01-26,23.6,23.6,23.6,23.6,1510,20.5255246332526,20.5255246332526,20.5255246332526,20.5255246332526,1736.17973897084,0.0,1.0
2023-01-27,23.6,23.6,23.6,23.6,0,20.5255246332526,20.5255246332526,20.5255246332526,20.5255246332526,0,0.0,1.0
2023-01-30,23.65,23.65,23.65,23.65,750,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,862.340929952405,0.0,1.0
2023-01-31,23.7,23.7,23.7,23.7,951,20.6124971952579,20.6124971952579,20.6124971952579,20.6124971952579,1093.44829917965,0.0,1.0
2023-02-01,23.8,23.8,23.61,23.75,1494,20.6994697572632,20.6994697572632,20.5342218894531,20.6559834762606,1717.78313246519,0.0,1.0
2023-02-02,23.75,23.75,23.75,23.75,1139,20.6559834762606,20.6559834762606,20.6559834762606,20.6559834762606,1309.60842562105,0.0,1.0
2023-02-03,23.75,23.75,23.75,23.75,0,20.6559834762606,20.6559834762606,20.6559834762606,20.6559834762606,0,0.0,1.0
2023-02-06,23.7,23.75,23.7,23.75,1000,20.6124971952579,20.6559834762606,20.6124971952579,20.6559834762606,1149.7879066032,0.0,1.0
2023-02-07,23.5599,23.56,23.5577,23.56,1002,20.4906486358885,20.4907356084505,20.4887352395243,20.4907356084505,1152.08748241641,0.0,1.0
2023-02-08,23.65,23.65,23.5599,23.5599,2088,20.5690109142552,20.5690109142552,20.4906486358885,20.4906486358885,2400.7571489875,0.0,1.0
2023-02-09,23.65,23.65,23.65,23.65,0,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,0,0.0,1.0
2023-02-10,23.65,23.65,23.65,23.65,0,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,0,0.0,1.0
2023-02-13,23.65,23.65,23.65,23.65,0,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,0,0.0,1.0
2023-02-14,23.85,23.85,23.85,23.85,575,20.7429560382659,20.7429560382659,20.7429560382659,20.7429560382659,661.128046296841,0.0,1.0
2023-02-15,23.75,23.75,23.75,23.75,1399,20.6559834762606,20.6559834762606,20.6559834762606,20.6559834762606,1608.55328133788,0.0,1.0
2023-02-16,23.65,23.65,23.65,23.65,100,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,114.978790660321,0.0,1.0
2023-02-17,23.65,23.65,23.65,23.65,0,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,0,0.0,1.0
2023-02-21,23.65,23.65,23.65,23.65,0,20.5690109142552,20.5690109142552,20.5690109142552,20.5690109142552,0,0.0,1.0
2023-02-22,24.0,24.0,24.0,24.0,1106,20.8734148812738,20.8734148812738,20.8734148812738,20.8734148812738,1271.66542470315,0.0,1.0
2023-02-23,23.55,23.75,23.55,23.75,2020,20.4820383522499,20.6559834762606,20.4820383522499,20.6559834762606,2322.57157133848,0.0,1.0
2023-02-24,23.55,23.55,23.55,23.55,0,20.4820383522499,20.4820383522499,20.4820383522499,20.4820383522499,0,0.0,1.0
2023-02-27,23.6,23.6,23.6,23.6,100,20.5255246332526,20.5255246332526,20.5255246332526,20.5255246332526,114.97879066032,0.0,1.0
2023-02-28,24.0,24.01,24.0,24.0,1715,20.8734148812738,20.8821121374744,20.8734148812738,20.8734148812738,1971.8862598245,0.0,1.0
2023-03-01,24.0,24.0,24.0,24.0,2,20.8734148812738,20.8734148812738,20.8734148812738,20.8734148812738,2.29957581320641,0.0,1.0
2023-03-02,23.5999,23.5999,23.41,23.41,1002,20.5254376606906,20.5254376606906,20.3602767654425,20.3602767654425,1152.08748241641,0.0,1.0
2023-03-03,23.5,23.5,23.31,23.31,3512,20.4385520712473,20.4385520712473,20.2733042034372,20.2733042034372,4038.05512799045,0.0,1.0
2023-03-06,23.995,24.1,23.9,23.95,2056,20.8690662531736,20.9603874432791,20.7864423192685,20.8299286002712,2363.96393597618,0.0,1.0
2023-03-07,23.995,23.995,23.995,23.995,2,20.8690662531736,20.8690662531736,20.8690662531736,20.8690662531736,2.2995758132064,0.0,1.0
2023-03-08,23.995,23.995,23.995,23.995,2,20.8690662531736,20.8690662531736,20.8690662531736,20.8690662531736,2.2995758132064,0.0,1.0
2023-03-09,23.995,23.995,23.995,23.995,69,20.8690662531736,20.8690662531736,20.8690662531736,20.8690662531736,79.3353655556209,0.0,1.0
2023-03-10,23.995,23.995,23.995,23.995,13,20.8690662531736,20.8690662531736,20.8690662531736,20.8690662531736,14.9472427858416,0.0,1.0
2023-03-13,22.91,22.91,22.91,22.91,120,19.925413955416,19.925413955416,19.925413955416,19.925413955416,137.974548792384,0.0,1.0
2023-03-14,22.91,22.91,22.91,22.91,0,20.1906802695322,20.1906802695322,20.1906802695322,20.1906802695322,0,0.305,1.0
2023-03-15,23.0,23.35,23.0,23.34,2282,20.2699976516473,20.5784541376506,20.2699976516473,20.5696410951934,2589.34415790298,0.0,1.0
2023-03-16,23.0,23.0,23.0,23.0,400,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,453.87277088571,0.0,1.0
2023-03-17,23.0501,23.0501,23.0501,23.0501,120,20.3141509943581,20.3141509943581,20.3141509943581,20.3141509943581,136.161831265713,0.0,1.0
2023-03-20,22.16,23.0,22.16,23.0,1417,19.5297020852393,20.2699976516473,19.5297020852393,20.2699976516473,1607.84429086263,0.0,1.0
2023-03-21,22.96,22.96,19.8,19.8,1401,20.2347454818184,20.2347454818184,17.4498240653312,17.4498240653312,1589.6893800272,0.0,1.0
2023-03-22,24.0,25.64,22.9,22.9,5451,21.1513018973711,22.5966408603581,20.1818672270749,20.1818672270749,6185.15118524501,0.0,1.0
2023-03-23,23.36,23.55,23.36,23.55,1273,20.5872671801079,20.7547149867954,20.5872671801079,20.7547149867954,1444.45009334377,0.0,1.0
2023-03-24,24.0,24.0,23.0,23.61,1211,21.1513018973711,21.1513018973711,20.2699976516473,20.8075932415388,1374.09981385649,0.0,1.0
2023-03-27,23.0,23.0,23.0,23.0,502,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,569.610327461566,0.0,1.0
2023-03-28,22.1,22.1,22.1,22.1,200,19.4768238304959,19.4768238304959,19.4768238304959,19.4768238304959,226.936385442855,0.0,1.0
2023-03-29,23.16,23.16,23.16,23.16,200,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,226.936385442855,0.0,1.0
2023-03-30,23.16,23.16,23.12,23.12,401,20.4110063309631,20.4110063309631,20.3757541611342,20.3757541611342,455.007452812925,0.0,1.0
2023-03-31,23.16,23.16,23.16,23.16,0,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,0,0.0,1.0
2023-04-03,23.16,23.16,23.16,23.16,50,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,56.7340963607138,0.0,1.0
2023-04-04,23.16,23.16,23.16,23.16,11,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,12.481501199357,0.0,1.0
2023-04-05,23.16,23.16,23.16,23.16,0,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,0,0.0,1.0
2023-04-06,23.16,23.16,23.16,23.16,4,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,4.5387277088571,0.0,1.0
2023-04-10,23.16,23.16,23.16,23.16,0,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,0,0.0,1.0
2023-04-11,23.16,23.16,23.16,23.16,0,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,0,0.0,1.0
2023-04-12,23.16,23.16,23.16,23.16,5,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,5.67340963607138,0.0,1.0
2023-04-13,23.16,23.16,23.16,23.16,93,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,105.525419230928,0.0,1.0
2023-04-14,23.16,23.16,23.16,23.16,0,20.4110063309631,20.4110063309631,20.4110063309631,20.4110063309631,0,0.0,1.0
2023-04-17,23.9916,23.9916,23.748,23.748,1020,21.143898941707,21.143898941707,20.9292132274487,20.9292132274487,1157.37556575856,0.0,1.0
2023-04-18,23.25,23.6,23.16,23.6,1843,20.4903237130783,20.7987801990816,20.4110063309631,20.7987801990816,2091.2187918559,0.0,1.0
2023-04-19,23.5,23.5,23.5,23.5,888,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,1007.59755136628,0.0,1.0
2023-04-20,23.64,23.64,23.64,23.64,631,20.8340323689105,20.8340323689105,20.8340323689105,20.8340323689105,715.984296072209,0.0,1.0
2023-04-21,23.4888,23.6,23.46,23.5,1920,20.7007791669571,20.7987801990816,20.6753976046802,20.7106497745092,2178.58930025141,0.0,1.0
2023-04-24,23.4888,23.4888,23.4888,23.4888,0,20.7007791669571,20.7007791669571,20.7007791669571,20.7007791669571,0,0.0,1.0
2023-04-25,23.4888,23.4888,23.4888,23.4888,0,20.7007791669571,20.7007791669571,20.7007791669571,20.7007791669571,0,0.0,1.0
2023-04-26,23.4888,23.4888,23.4888,23.4888,129,20.7007791669571,20.7007791669571,20.7007791669571,20.7007791669571,146.373968610641,0.0,1.0
2023-04-27,23.3514,23.3514,23.3514,23.3514,200,20.5796879635946,20.5796879635946,20.5796879635946,20.5796879635946,226.936385442856,0.0,1.0
2023-04-28,23.3514,23.3514,23.3514,23.3514,0,20.5796879635946,20.5796879635946,20.5796879635946,20.5796879635946,0,0.0,1.0
2023-05-01,23.3514,23.3514,23.3514,23.3514,6,20.5796879635946,20.5796879635946,20.5796879635946,20.5796879635946,6.80809156328567,0.0,1.0
2023-05-02,23.3514,23.3514,23.3514,23.3514,0,20.5796879635946,20.5796879635946,20.5796879635946,20.5796879635946,0,0.0,1.0
2023-05-03,23.3514,23.3514,23.3514,23.3514,0,20.5796879635946,20.5796879635946,20.5796879635946,20.5796879635946,0,0.0,1.0
2023-05-04,23.5,23.5,23.5,23.5,100,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,113.468192721428,0.0,1.0
2023-05-05,23.5,23.5,23.5,23.5,0,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,0,0.0,1.0
2023-05-08,23.425,23.425,23.425,23.425,434,20.6445519560799,20.6445519560799,20.6445519560799,20.6445519560799,492.451956410996,0.0,1.0
2023-05-09,23.425,23.425,23.425,23.425,0,20.6445519560799,20.6445519560799,20.6445519560799,20.6445519560799,0,0.0,1.0
2023-05-10,23.425,23.425,23.425,23.425,0,20.6445519560799,20.6445519560799,20.6445519560799,20.6445519560799,0,0.0,1.0
2023-05-11,23.35,23.5,23.35,23.5,1226,20.5784541376506,20.7106497745092,20.5784541376506,20.7106497745092,1391.1200427647,0.0,1.0
2023-05-12,23.35,23.35,23.35,23.35,0,20.5784541376506,20.5784541376506,20.5784541376506,20.5784541376506,0,0.0,1.0
2023-05-15,23.65,23.65,23.65,23.65,418,20.8428454113678,20.8428454113678,20.8428454113678,20.8428454113678,474.297045575566,0.0,1.0
2023-05-16,23.65,23.65,23.65,23.65,106,20.8428454113678,20.8428454113678,20.8428454113678,20.8428454113678,120.276284284713,0.0,1.0
2023-05-17,23.5,23.5,23.5,23.5,1020,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,1157.37556575856,0.0,1.0
2023-05-18,23.5,23.5,23.5,23.5,0,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,0,0.0,1.0
2023-05-19,23.45,23.45,23.45,23.45,587,20.666584562223,20.666584562223,20.666584562223,20.666584562223,666.05829127478,0.0,1.0
2023-05-22,23.45,23.45,23.45,23.45,0,20.666584562223,20.666584562223,20.666584562223,20.666584562223,0,0.0,1.0
2023-05-23,23.45,23.45,23.45,23.45,0,20.666584562223,20.666584562223,20.666584562223,20.666584562223,0,0.0,1.0
2023-05-24,23.45,23.45,23.45,23.45,2,20.666584562223,20.666584562223,20.666584562223,20.666584562223,2.26936385442855,0.0,1.0
2023-05-25,23.45,23.45,23.45,23.45,0,20.666584562223,20.666584562223,20.666584562223,20.666584562223,0,0.0,1.0
2023-05-26,23.45,23.45,23.45,23.45,4,20.666584562223,20.666584562223,20.666584562223,20.666584562223,4.5387277088571,0.0,1.0
2023-05-30,23.45,23.45,23.45,23.45,67,20.666584562223,20.666584562223,20.666584562223,20.666584562223,76.0236891233565,0.0,1.0
2023-05-31,23.5,23.5,22.95,23.25,1821,20.7106497745092,20.7106497745092,20.2259324393611,20.4903237130783,2066.2557894572,0.0,1.0
2023-06-01,23.5,23.5,23.5,23.5,59,20.7106497745092,20.7106497745092,20.7106497745092,20.7106497745092,66.9462337056423,0.0,1.0
2023-06-02,23.37,23.4,23.37,23.4,467,20.5960802225651,20.6225193499368,20.5960802225651,20.6225193499368,529.896460009067,0.0,1.0
2023-06-05,23.37,23.37,23.37,23.37,0,20.5960802225651,20.5960802225651,20.5960802225651,20.5960802225651,0,0.0,1.0
2023-06-06,23.37,23.37,23.37,23.37,1,20.5960802225651,20.5960802225651,20.5960802225651,20.5960802225651,1.13468192721428,0.0,1.0
2023-06-07,23.0,23.01,22.5,23.01,2250,20.2699976516473,20.2788106941045,19.8293455287854,20.2788106941045,2553.03433623212,0.0,1.0
2023-06-08,23.0,23.0,23.0,23.0,18,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,20.424274689857,0.0,1.0
2023-06-09,23.0,23.0,23.0,23.0,6,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,6.80809156328565,0.0,1.0
2023-06-12,23.0,23.0,23.0,23.0,0,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,0,0.0,1.0
2023-06-13,23.0,23.0,23.0,23.0,0,20.2699976516473,20.2699976516473,20.2699976516473,20.2699976516473,0,0.0,1.0
2023-06-14,23.2,23.2,21.76,21.76,1200,20.714780888161,20.714780888161,19.4290358675166,19.4290358675166,1343.96787252098,0.3046875,1.0
2023-06-15,22.75,22.75,22.75,22.75,301,20.3129855692096,20.3129855692096,20.3129855692096,20.3129855692096,337.111941357346,0.0,1.0
2023-06-16,22.75,22.75,22.75,22.75,0,20.3129855692096,20.3129855692096,20.3129855692096,20.3129855692096,0,0.0,1.0
2023-06-20,22.75,22.75,22.75,22.75,500,20.3129855692096,20.3129855692096,20.3129855692096,20.3129855692096,559.986613550408,0.0,1.0
2023-06-21,22.875,22.875,22.875,22.875,650,20.4245953800295,20.4245953800295,20.4245953800295,20.4245953800295,727.982597615529,0.0,1.0
2023-06-22,22.875,22.875,22.875,22.875,0,20.4245953800295,20.4245953800295,20.4245953800295,20.4245953800295,0,0.0,1.0
2023-06-23,22.9,22.9,22.9,22.9,437,20.4469173421934,20.4469173421934,20.4469173421934,20.4469173421934,489.428300243057,0.0,1.0
2023-06-26,22.9,22.9,22.9,22.9,35,20.4469173421934,20.4469173421934,20.4469173421934,20.4469173421934,39.1990629485286,0.0,1.0
2023-06-27,22.82,22.82,22.82,22.82,994,20.3754870632687,20.3754870632687,20.3754870632687,20.3754870632687,1113.25338773821,0.0,1.0
2023-06-28,23.07,23.07,23.0,23.05,640,20.5987066849084,20.5987066849084,20.5362051908493,20.5808491151772,716.782865344522,0.0,1.0
2023-06-29,23.0,23.32,23.0,23.32,854,20.5362051908493,20.8219263065481,20.5362051908493,20.8219263065481,956.457135944096,0.0,1.0
2023-06-30,22.94,23.21,22.94,23.21,326,20.4826324816558,20.7237096730266,20.4826324816558,20.7237096730266,365.111272034865,0.0,1.0
2023-07-03,22.94,22.94,22.94,22.94,0,20.4826324816558,20.4826324816558,20.4826324816558,20.4826324816558,0,0.0,1.0
2023-07-05,22.94,22.94,22.94,22.94,1,20.4826324816558,20.4826324816558,20.4826324816558,20.4826324816558,1.11997322710081,0.0,1.0
2023-07-06,22.95,22.95,22.9,22.9,650,20.4915612665214,20.4915612665214,20.4469173421934,20.4469173421934,727.982597615529,0.0,1.0
2023-07-07,23.0,23.0,23.0,23.0,106,20.5362051908493,20.5362051908493,20.5362051908493,20.5362051908493,118.717162072686,0.0,1.0
2023-07-10,23.0,23.01,23.0,23.01,1909,20.5362051908493,20.5451339757149,20.5362051908493,20.5451339757149,2138.02889053546,0.0,1.0
2023-07-11,23.0,23.0,23.0,23.0,116,20.5362051908493,20.5362051908493,20.5362051908493,20.5362051908493,129.916894343695,0.0,1.0
2023-07-12,22.25,23.62,22.25,23.62,449,19.8665463259303,21.0897898525157,19.8665463259303,21.0897898525157,502.867978968266,0.0,1.0
2023-07-13,23.19,23.19,22.51,22.51,1223,20.7058521032954,20.7058521032954,20.0986947324356,20.0986947324356,1369.7272567443,0.0,1.0
2023-07-14,23.19,23.2,23.19,23.2,1123,20.7058521032954,20.714780888161,20.7058521032954,20.714780888161,1257.72993403422,0.0,1.0
2023-07-17,23.19,23.19,23.19,23.19,0,20.7058521032954,20.7058521032954,20.7058521032954,20.7058521032954,0,0.0,1.0
2023-07-18,23.649,23.8799,22.59,22.6,3579,21.1156833286259,21.3218489711723,20.1701250113602,20.1790537962258,4008.38417979381,0.0,1.0
2023-07-19,23.22,23.22,23.22,23.22,202,20.7326384578922,20.7326384578922,20.7326384578922,20.7326384578922,226.234591874365,0.0,1.0
2023-07-20,23.22,23.22,23.22,23.22,2,20.7326384578922,20.7326384578922,20.7326384578922,20.7326384578922,2.23994645420163,0.0,1.0
2023-07-21,22.6,22.6,22.6,22.6,272,20.1790537962258,20.1790537962258,20.1790537962258,20.1790537962258,304.632717771422,0.0,1.0
2023-07-24,22.5,22.791,22.35,22.791,5530,20.08976594757,20.3495935871585,19.9558341745862,20.3495935871585,6193.4519458675,0.0,1.0
2023-07-25,22.5,22.5,22.5,22.5,644,20.08976594757,20.08976594757,20.08976594757,20.08976594757,721.262758252924,0.0,1.0
2023-07-26,22.5,22.5,22.5,22.5,855,20.08976594757,20.08976594757,20.08976594757,20.08976594757,957.577109171195,0.0,1.0
2023-07-27,22.95,22.95,22.48,22.5,1325,20.4915612665214,20.4915612665214,20.0719083778388,20.08976594757,1483.96452590858,0.0,1.0
2023-07-28,22.95,22.95,22.95,22.95,6,20.4915612665214,20.4915612665214,20.4915612665214,20.4915612665214,6.71983936260488,0.0,1.0
2023-07-31,22.52,22.54,22.45,22.45,1413,20.1076235173011,20.1254810870323,20.045122023242,20.045122023242,1582.52216989345,0.0,1.0
2023-08-01,22.52,22.52,22.52,22.52,80,20.1076235173011,20.1076235173011,20.1076235173011,20.1076235173011,89.5978581680654,0.0,1.0
2023-08-02,22.6,22.6,22.6,22.6,365,20.1790537962258,20.1790537962258,20.1790537962258,20.1790537962258,408.790227891798,0.0,1.0
2023-08-03,22.6,22.6,22.6,22.6,160,20.1790537962258,20.1790537962258,20.1790537962258,20.1790537962258,179.195716336131,0.0,1.0
2023-08-04,22.6,22.6,22.6,22.6,55,20.1790537962258,20.1790537962258,20.1790537962258,20.1790537962258,61.5985274905449,0.0,1.0
2023-08-07,22.7,22.7,22.7,22.7,1850,20.2683416448817,20.2683416448817,20.2683416448817,20.2683416448817,2071.95047013651,0.0,1.0
2023-08-08,22.5,22.55,22.5,22.55,1113,20.08976594757,20.1344098718979,20.08976594757,20.1344098718979,1246.53020176321,0.0,1.0
2023-08-09,22.5,22.5,22.5,22.5,0,20.08976594757,20.08976594757,20.08976594757,20.08976594757,0,0.0,1.0
2023-08-10,22.7597,22.7598,22.75,22.7598,1158,20.3216464905293,20.3217357783779,20.3129855692096,20.3217357783779,1296.92899698274,0.0,1.0
2023-08-11,22.7597,22.7597,22.7597,22.7597,461,20.3216464905293,20.3216464905293,20.3216464905293,20.3216464905293,516.307657693475,0.0,1.0
2023-08-14,22.6,22.703,22.6,22.7,1628,20.1790537962258,20.2710202803414,20.1790537962258,20.2683416448817,1823.31641372013,0.0,1.0
2023-08-15,22.6,22.6,22.6,22.6,52,20.1790537962258,20.1790537962258,20.1790537962258,20.1790537962258,58.2386078092425,0.0,1.0
2023-08-16,22.51,22.6,22.5,22.6,2675,20.0986947324356,20.1790537962258,20.08976594757,20.1790537962258,2995.92838249467,0.0,1.0
2023-08-17,22.51,22.51,22.51,22.51,68,20.0986947324356,20.0986947324356,20.0986947324356,20.0986947324356,76.1581794428552,0.0,1.0
2023-08-18,22.51,22.51,22.51,22.51,100,20.0986947324356,20.0986947324356,20.0986947324356,20.0986947324356,111.997322710081,0.0,1.0
2023-08-21,22.4975,22.4975,22.4975,22.4975,720,20.0875337513536,20.0875337513536,20.0875337513536,20.0875337513536,806.380723512586,0.0,1.0
2023-08-22,22.4986,22.4986,22.4986,22.4986,502,20.0885159176888,20.0885159176888,20.0885159176888,20.0885159176888,562.226560004609,0.0,1.0
2023-08-23,22.5,22.5,22.375,22.4999,95556,20.08976594757,20.08976594757,19.9781561367501,20.0896766597213,107020.161688845,0.0,1.0
2023-08-24,22.38,22.432,22.38,22.432,450,19.9826205291829,20.029050210484,19.9826205291829,20.029050210484,503.987952195368,0.0,1.0
2023-08-25,22.38,22.38,22.38,22.38,50,19.9826205291829,19.9826205291829,19.9826205291829,19.9826205291829,55.9986613550408,0.0,1.0
2023-08-28,22.55,22.89,22.275,22.4,1889,20.1344098718979,20.4379885573278,19.8888682880943,20.0004780989141,2115.62942599344,0.0,1.0
2023-08-29,22.65,22.65,22.65,22.65,474,20.2236977205538,20.2236977205538,20.2236977205538,20.2236977205538,530.867309645785,0.0,1.0
2023-08-30,22.65,22.65,22.65,22.65,0,20.2236977205538,20.2236977205538,20.2236977205538,20.2236977205538,0,0.0,1.0
2023-08-31,22.65,22.65,22.65,22.65,71,20.2236977205538,20.2236977205538,20.2236977205538,20.2236977205538,79.5180991241577,0.0,1.0
2023-09-01,22.8,22.85,22.8,22.85,808,20.3576294935376,20.4022734178655,20.3576294935376,20.4022734178655,904.938367497457,0.0,1.0
2023-09-05,22.95,22.95,22.9,22.939,3220,20.4915612665214,20.4915612665214,20.4469173421934,20.4817396031692,3606.31379126462,0.0,1.0
2023-09-06,22.9075,22.95,22.9,22.95,2058,20.4536139308426,20.4915612665214,20.4469173421934,20.4915612665214,2304.90490137348,0.0,1.0
2023-09-07,23.48,23.48,23.48,23.48,136,20.9647868643975,20.9647868643975,20.9647868643975,20.9647868643975,152.316358885711,0.0,1.0
2023-09-08,23.48,23.48,23.48,23.48,1015,20.9647868643975,20.9647868643975,20.9647868643975,20.9647868643975,1136.77282550733,0.0,1.0
2023-09-11,23.5,23.5,23.5,23.5,579,20.9826444341286,20.9826444341286,20.9826444341286,20.9826444341286,648.464498491373,0.0,1.0
2023-09-12,23.15,23.5,23.15,23.5,1322,20.6701369638331,20.9826444341286,20.6701369638331,20.9826444341286,1480.60460622728,0.0,1.0
2023-09-13,23.15,23.15,23.15,23.15,3,20.6701369638331,20.6701369638331,20.6701369638331,20.6701369638331,3.35991968130244,0.0,1.0
2023-09-14,23.15,23.15,23.15,23.15,0,20.9424649022335,20.9424649022335,20.9424649022335,20.9424649022335,0,0.305,1.0
2023-09-15,23.0,23.0,23.0,23.0,666,20.8067685853724,20.8067685853724,20.8067685853724,20.8067685853724,736.202737928699,0.0,1.0
2023-09-18,23.0,23.0,23.0,23.0,15,20.8067685853724,20.8067685853724,20.8067685853724,20.8067685853724,16.5811427461419,0.0,1.0
2023-09-19,23.0,23.0,23.0,23.0,381,20.8067685853724,20.8067685853724,20.8067685853724,20.8067685853724,421.161025752003,0.0,1.0
2023-09-20,23.3264,23.3264,23.3264,23.3264,229,21.1020437708622,21.1020437708622,21.1020437708622,21.1020437708622,253.138779257766,0.0,1.0
2023-09-21,23.1,23.1,23.1,23.1,3075,20.8972327966131,20.8972327966131,20.8972327966131,20.8972327966131,3399.13426295909,0.0,1.0
2023-09-22,23.0001,23.0001,23.0001,23.0001,193,20.8068590495836,20.8068590495836,20.8068590495836,20.8068590495836,213.344036667026,0.0,1.0
2023-09-25,23.0001,23.0001,23.0001,23.0001,0,20.8068590495836,20.8068590495836,20.8068590495836,20.8068590495836,0,0.0,1.0
2023-09-26,22.85,23.0,22.85,23.0,3134,20.6710722685112,20.8067685853724,20.6710722685112,20.8067685853724,3464.35342442725,0.0,1.0
2023-09-27,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-09-28,22.85,22.85,22.85,22.85,1,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,1.10540951640946,0.0,1.0
2023-09-29,22.85,22.85,22.85,22.85,1,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,1.10540951640946,0.0,1.0
2023-10-02,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-03,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-04,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-05,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-06,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-09,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-10,22.85,22.85,22.85,22.85,1,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,1.10540951640946,0.0,1.0
2023-10-11,22.85,22.85,22.85,22.85,0,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,0,0.0,1.0
2023-10-12,22.85,22.85,22.85,22.85,1758,20.6710722685112,20.6710722685112,20.6710722685112,20.6710722685112,1943.30992984783,0.0,1.0
2023-10-13,23.95,23.95,23.95,23.95,1172,21.6661785921595,21.6661785921595,21.6661785921595,21.6661785921595,1295.53995323189,0.0,1.0
2023-10-16,23.49,23.49,23.49,23.49,844,21.250043220452,21.250043220452,21.250043220452,21.250043220452,932.965631849586,0.0,1.0
2023-10-17,23.49,23.49,23.49,23.49,775,21.250043220452,21.250043220452,21.250043220452,21.250043220452,856.692375217333,0.0,1.0
2023-10-18,23.49,23.49,23.48,23.48,510,21.250043220452,21.250043220452,21.240996799328,21.240996799328,563.758853368825,0.0,1.0
2023-10-19,23.49,23.49,23.49,23.49,105,21.250043220452,21.250043220452,21.250043220452,21.250043220452,116.067999222993,0.0,1.0
2023-10-20,23.2,23.2,23.2,23.2,543,20.9876970078539,20.9876970078539,20.9876970078539,20.9876970078539,600.237367410335,0.0,1.0
2023-10-23,23.2,23.2,23.2,23.2,13,20.9876970078539,20.9876970078539,20.9876970078539,20.9876970078539,14.3703237133229,0.0,1.0
2023-10-24,23.4,23.4,23.4,23.4,302,21.1686254303354,21.1686254303354,21.1686254303354,21.1686254303354,333.833673955656,0.0,1.0
2023-10-25,23.3,23.6,23.3,23.6,1005,21.0781612190946,21.3495538528169,21.0781612190946,21.3495538528169,1110.93656399151,0.0,1.0
2023-10-26,23.2,23.2,23.2,23.2,141,20.9876970078539,20.9876970078539,20.9876970078539,20.9876970078539,155.862741813734,0.0,1.0
2023-10-27,23.2,23.2,23.2,23.2,38,20.9876970078539,20.9876970078539,20.9876970078539,20.9876970078539,42.0055616235594,0.0,1.0
2023-10-30,23.04,23.2,23.0,23.2,894,20.8429542698687,20.9876970078539,20.8067685853724,20.9876970078539,988.236107670055,0.0,1.0
2023-10-31,23.04,23.04,23.04,23.04,371,20.8429542698687,20.8429542698687,20.8429542698687,20.8429542698687,410.106930587909,0.0,1.0
2023-11-01,23.04,23.04,23.04,23.04,3,20.8429542698687,20.8429542698687,20.8429542698687,20.8429542698687,3.31622854922837,0.0,1.0
2023-11-02,23.69,23.69,23.69,23.69,260,21.4309716429335,21.4309716429335,21.4309716429335,21.4309716429335,287.40647426646,0.0,1.0
2023-11-03,23.69,23.69,23.69,23.69,113,21.4309716429335,21.4309716429335,21.4309716429335,21.4309716429335,124.911275354269,0.0,1.0
2023-11-06,23.7,23.75,23.7,23.75,700,21.4400180640576,21.485250169678,21.4400180640576,21.485250169678,773.786661486622,0.0,1.0
2023-11-07,23.78,24.18,23.78,23.85,2294,21.5123894330502,21.8742462780132,21.5123894330502,21.5757143809187,2535.8094306433,0.0,1.0
2023-11-08,23.91,24.2,23.84,24.2,1360,21.6299929076632,21.8923391202614,21.5666679597947,21.8923391202614,1503.35694231686,0.0,1.0
2023-11-09,23.91,23.91,23.91,23.91,0,21.6299929076632,21.6299929076632,21.6299929076632,21.6299929076632,0,0.0,1.0
2023-11-10,23.84,23.84,23.84,23.84,100,21.5666679597947,21.5666679597947,21.5666679597947,21.5666679597947,110.540951640946,0.0,1.0
2023-11-13,24.21,24.21,24.21,24.21,231,21.9013855413854,21.9013855413854,21.9013855413854,21.9013855413854,255.349598290586,0.0,1.0
2023-11-14,24.1388,24.1388,23.81,23.81,1203,21.836975022982,21.836975022982,21.5395286964224,21.5395286964224,1329.80764824058,0.0,1.0
2023-11-15,24.1388,24.1388,24.1388,24.1388,0,21.836975022982,21.836975022982,21.836975022982,21.836975022982,0,0.0,1.0
2023-11-16,24.1388,24.1388,24.1388,24.1388,10,21.836975022982,21.836975022982,21.836975022982,21.836975022982,11.0540951640946,0.0,1.0
2023-11-17,24.1388,24.1388,24.1388,24.1388,5,21.836975022982,21.836975022982,21.836975022982,21.836975022982,5.5270475820473,0.0,1.0
2023-11-20,24.1388,24.1388,24.1388,24.1388,6,21.836975022982,21.836975022982,21.836975022982,21.836975022982,6.63245709845676,0.0,1.0
2023-11-21,24.37,24.37,24.26,24.26,484,22.0461282793706,22.0461282793706,21.9466176470058,21.9466176470058,535.018205942179,0.0,1.0
2023-11-22,24.37,24.37,24.37,24.37,2,22.0461282793706,22.0461282793706,22.0461282793706,22.0461282793706,2.21081903281892,0.0,1.0
2023-11-24,24.37,24.37,24.37,24.37,2,22.0461282793706,22.0461282793706,22.0461282793706,22.0461282793706,2.21081903281892,0.0,1.0
2023-11-27,24.37,24.37,24.37,24.37,68,22.0461282793706,22.0461282793706,22.0461282793706,22.0461282793706,75.1678471158434,0.0,1.0
2023-11-28,24.37,24.37,24.37,24.37,2,22.0461282793706,22.0461282793706,22.0461282793706,22.0461282793706,2.21081903281892,0.0,1.0
2023-11-29,24.37,24.37,24.37,24.37,2,22.0461282793706,22.0461282793706,22.0461282793706,22.0461282793706,2.21081903281892,0.0,1.0
2023-11-30,24.4,24.4,24.4,24.4,1389,22.0732675427429,22.0732675427429,22.0732675427429,22.0732675427429,1535.41381829274,0.0,1.0
2023-12-01,24.125,24.125,24.125,24.125,100,21.8244909618308,21.8244909618308,21.8244909618308,21.8244909618308,110.540951640946,0.0,1.0
2023-12-04,24.125,24.125,24.125,24.125,2,21.8244909618308,21.8244909618308,21.8244909618308,21.8244909618308,2.21081903281892,0.0,1.0
2023-12-05,24.125,24.125,24.125,24.125,0,21.8244909618308,21.8244909618308,21.8244909618308,21.8244909618308,0,0.0,1.0
2023-12-06,24.95,24.99,24.13,24.13,1818,22.570820704567,22.6070063890633,21.8290141723928,21.8290141723928,2009.6345008324,0.0,1.0
2023-12-07,24.95,24.95,24.95,24.95,311,22.570820704567,22.570820704567,22.570820704567,22.570820704567,343.782359603342,0.0,1.0
2023-12-08,24.0,24.369,24.0,24.369,1431,21.7114106977799,22.0452236372582,21.7114106977799,22.0452236372582,1581.84101798193,0.0,1.0
2023-12-11,24.0,24.6,24.0,24.6,2394,21.7114106977799,22.2541959652244,21.7114106977799,22.2541959652244,2646.35038228424,0.0,1.0
2023-12-12,24.0,24.0,24.0,24.0,0,21.7114106977799,21.7114106977799,21.7114106977799,21.7114106977799,0,0.0,1.0
2023-12-13,24.0,24.0,24.0,24.0,50,21.7114106977799,21.7114106977799,21.7114106977799,21.7114106977799,55.2704758204729,0.0,1.0
2023-12-14,23.73,23.73,23.73,23.73,124,21.742790471054,21.742790471054,21.742790471054,21.742790471054,135.333135087575,0.3046875,1.0
2023-12-15,23.9,24.0,23.9,24.0,333,21.8985542460257,21.9901799960091,21.8985542460257,21.9901799960091,363.434951485183,0.0,1.0
2023-12-18,22.75,23.9,22.75,23.9,8463,20.844858121217,21.8985542460257,20.844858121217,21.8985542460257,9236.48646972701,0.0,1.0
2023-12-19,23.2,23.25,23.05,23.2,3044,21.2571739961421,21.3029868711338,21.1197353711671,21.2571739961421,3322.21018714984,0.0,1.0
2023-12-20,23.2,23.2001,23.2,23.2,1486,21.2571739961421,21.2572656218921,21.2571739961421,21.2571739961421,1621.8148285495,0.0,1.0
2023-12-21,23.2,23.2,23.2,23.2,2,21.2571739961421,21.2571739961421,21.2571739961421,21.2571739961421,2.18279250141251,0.0,1.0
2023-12-22,23.2,23.2,23.2,23.2,12,21.2571739961421,21.2571739961421,21.2571739961421,21.2571739961421,13.0967550084751,0.0,1.0
2023-12-26,23.2,23.2,23.2,23.2,4,21.2571739961421,21.2571739961421,21.2571739961421,21.2571739961421,4.36558500282502,0.0,1.0
2023-12-27,23.2,23.2,23.2,23.2,4,21.2571739961421,21.2571739961421,21.2571739961421,21.2571739961421,4.36558500282502,0.0,1.0
2023-12-28,23.75,23.75,23.75,23.75,340,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,371.074725240126,0.0,1.0
2023-12-29,23.75,23.75,23.75,23.75,0,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,0,0.0,1.0
2024-01-02,24.7103,24.7103,24.7103,24.7103,405,22.640997698141,22.640997698141,22.640997698141,22.640997698141,442.015481536033,0.0,1.0
2024-01-03,24.66,24.66,23.38,23.75,958,22.5949099458993,22.5949099458993,21.4221003461122,21.7611156210507,1045.55760817659,0.0,1.0
2024-01-04,24.66,24.66,24.66,24.66,110,22.5949099458993,22.5949099458993,22.5949099458993,22.5949099458993,120.053587577688,0.0,1.0
2024-01-05,24.66,24.66,24.66,24.66,2,22.5949099458993,22.5949099458993,22.5949099458993,22.5949099458993,2.18279250141251,0.0,1.0
2024-01-08,24.66,24.66,24.66,24.66,2,22.5949099458993,22.5949099458993,22.5949099458993,22.5949099458993,2.18279250141251,0.0,1.0
2024-01-09,24.66,24.66,24.66,24.66,2,22.5949099458993,22.5949099458993,22.5949099458993,22.5949099458993,2.18279250141251,0.0,1.0
2024-01-10,23.6,23.6,23.35,23.35,3002,21.6236769960756,21.6236769960756,21.3946126211172,21.3946126211172,3276.37154462018,0.0,1.0
2024-01-11,23.6,23.6,23.6,23.6,1109,21.6236769960756,21.6236769960756,21.6236769960756,21.6236769960756,1210.35844203324,0.0,1.0
2024-01-12,23.61,23.61,23.61,23.61,1104,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,1204.90146077971,0.0,1.0
2024-01-16,23.61,23.61,23.61,23.61,1,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,1.09139625070626,0.0,1.0
2024-01-17,24.145,24.145,24.145,24.145,824,22.123037333485,22.123037333485,22.123037333485,22.123037333485,899.310510581953,0.0,1.0
2024-01-18,24.64,24.64,24.64,24.64,472,22.5765847959027,22.5765847959027,22.5765847959027,22.5765847959027,515.139030333351,0.0,1.0
2024-01-19,23.61,23.64,23.61,23.64,500,21.6328395710739,21.660327296069,21.6328395710739,21.660327296069,545.698125353128,0.0,1.0
2024-01-22,23.61,23.61,23.61,23.61,0,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,0,0.0,1.0
2024-01-23,23.61,23.61,23.61,23.61,36,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,39.2902650254252,0.0,1.0
2024-01-24,23.61,23.61,23.61,23.61,34,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,37.1074725240127,0.0,1.0
2024-01-25,23.61,23.61,23.61,23.61,39,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,42.564453777544,0.0,1.0
2024-01-26,23.61,23.61,23.61,23.61,36,21.6328395710739,21.6328395710739,21.6328395710739,21.6328395710739,39.2902650254252,0.0,1.0
2024-01-29,24.6,24.6,23.65,23.65,2137,22.5399344959093,22.5399344959093,21.6694898710673,21.6694898710673,2332.31378775927,0.0,1.0
2024-01-30,24.6,24.6,24.6,24.6,11,22.5399344959093,22.5399344959093,22.5399344959093,22.5399344959093,12.0053587577688,0.0,1.0
2024-01-31,24.6,24.6,24.6,24.6,11,22.5399344959093,22.5399344959093,22.5399344959093,22.5399344959093,12.0053587577688,0.0,1.0
2024-02-01,24.6,24.6,24.6,24.6,102,22.5399344959093,22.5399344959093,22.5399344959093,22.5399344959093,111.322417572038,0.0,1.0
2024-02-02,23.65,23.65,23.65,23.65,120,21.6694898710673,21.6694898710673,21.6694898710673,21.6694898710673,130.96755008475,0.0,1.0
2024-02-05,23.75,23.75,23.75,23.75,110,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,120.053587577688,0.0,1.0
2024-02-06,23.75,23.75,23.75,23.75,85,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,92.7686813100315,0.0,1.0
2024-02-07,23.75,23.75,23.75,23.75,0,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,0,0.0,1.0
2024-02-08,23.75,23.75,23.75,23.75,44,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,48.0214350310751,0.0,1.0
2024-02-09,23.75,23.75,23.75,23.75,0,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,0,0.0,1.0
2024-02-12,23.75,23.75,23.75,23.75,0,21.7611156210507,21.7611156210507,21.7611156210507,21.7611156210507,0,0.0,1.0
2024-02-13,23.72,23.72,23.72,23.72,134,21.7336278960557,21.7336278960557,21.7336278960557,21.7336278960557,146.247097594638,0.0,1.0
2024-02-14,23.91,23.91,23.91,23.91,319,21.9077168210241,21.9077168210241,21.9077168210241,21.9077168210241,348.155403975295,0.0,1.0
2024-02-15,23.95,23.95,23.95,23.95,128,21.9443671210174,21.9443671210174,21.9443671210174,21.9443671210174,139.698720090401,0.0,1.0
2024-02-16,23.95,23.95,23.95,23.95,654,21.9443671210174,21.9443671210174,21.9443671210174,21.9443671210174,713.773147961891,0.0,1.0
2024-02-20,23.95,23.95,23.95,23.95,0,21.9443671210174,21.9443671210174,21.9443671210174,21.9443671210174,0,0.0,1.0
2024-02-21,23.95,23.95,23.95,23.95,65,21.9443671210174,21.9443671210174,21.9443671210174,21.9443671210174,70.9407562959066,0.0,1.0
2024-02-22,23.7001,23.92,23.7001,23.92,2054,21.715394371809,21.9168793960224,21.715394371809,21.9168793960224,2241.72789895064,0.0,1.0
2024-02-23,23.7001,23.7001,23.7001,23.7001,0,21.715394371809,21.715394371809,21.715394371809,21.715394371809,0,0.0,1.0
2024-02-26,23.7001,23.7001,23.7001,23.7001,0,21.715394371809,21.715394371809,21.715394371809,21.715394371809,0,0.0,1.0
2024-02-27,23.7001,23.7001,23.7001,23.7001,104,21.715394371809,21.715394371809,21.715394371809,21.715394371809,113.50521007345,0.0,1.0
2024-02-28,23.7001,23.7001,23.7001,23.7001,4,21.715394371809,21.715394371809,21.715394371809,21.715394371809,4.36558500282501,0.0,1.0
2024-02-29,23.8,23.8,23.8,23.8,159,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,173.532003862294,0.0,1.0
2024-03-01,24.08,24.08,23.8,23.8,292,22.0634805959958,22.0634805959958,21.8069284960424,21.8069284960424,318.687705206226,0.0,1.0
2024-03-04,23.81,23.81,23.81,23.81,533,21.8160910710407,21.8160910710407,21.8160910710407,21.8160910710407,581.714201626433,0.0,1.0
2024-03-05,23.81,23.81,23.81,23.81,4,21.8160910710407,21.8160910710407,21.8160910710407,21.8160910710407,4.36558500282502,0.0,1.0
2024-03-06,23.8,23.85,23.8,23.85,2240,21.8069284960424,21.852741371034,21.8069284960424,21.852741371034,2444.727601582,0.0,1.0
2024-03-07,23.8,23.8,23.8,23.8,2,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,2.1827925014125,0.0,1.0
2024-03-08,23.8,23.8,23.8,23.8,133,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,145.155701343932,0.0,1.0
2024-03-11,23.8,23.8,23.8,23.8,4,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,4.36558500282501,0.0,1.0
2024-03-12,23.8,23.8,23.8,23.8,145,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,158.252456352407,0.0,1.0
2024-03-13,23.8,23.8,23.8,23.8,4,21.8069284960424,21.8069284960424,21.8069284960424,21.8069284960424,4.36558500282501,0.0,1.0
2024-03-14,23.8,23.8,23.8,23.8,4,22.0861007030229,22.0861007030229,22.0861007030229,22.0861007030229,4.31040323867445,0.3046875,1.0
2024-03-15,23.79,23.79,23.79,23.79,712,22.076820828778,22.076820828778,22.076820828778,22.076820828778,767.25177648405,0.0,1.0
2024-03-18,23.719,23.8,23.5001,23.8,2717,22.0109337216387,22.0861007030229,21.8077972744164,22.0861007030229,2927.84139986962,0.0,1.0
2024-03-19,23.719,23.719,23.719,23.719,1,22.0109337216387,22.0109337216387,22.0109337216387,22.0109337216387,1.07760080966861,0.0,1.0
2024-03-20,23.719,23.719,23.719,23.719,1,22.0109337216387,22.0109337216387,22.0109337216387,22.0109337216387,1.07760080966861,0.0,1.0
2024-03-21,23.719,23.719,23.719,23.719,146,22.0109337216387,22.0109337216387,22.0109337216387,22.0109337216387,157.329718211617,0.0,1.0
2024-03-22,23.805,23.805,23.805,23.805,1041,22.0907406401454,22.0907406401454,22.0907406401454,22.0907406401454,1121.78244286503,0.0,1.0
2024-03-25,24.0899,24.0899,23.61,23.61,616,22.3551242573845,22.3551242573845,21.9097830923686,21.9097830923686,663.802098755866,0.0,1.0
2024-03-26,23.55,23.805,23.55,23.805,908,21.8541038468987,22.0907406401454,21.8541038468987,22.0907406401454,978.461535179101,0.0,1.0
2024-03-27,23.9251,23.9251,23.62,23.62,1176,22.2021919298275,22.2021919298275,21.9190629666135,21.9190629666135,1267.25855217029,0.0,1.0
2024-03-28,23.9251,23.9251,23.9251,23.9251,83,22.2021919298275,22.2021919298275,22.2021919298275,22.2021919298275,89.4408672024947,0.0,1.0
2024-04-01,23.9251,23.9251,23.9251,23.9251,3,22.2021919298275,22.2021919298275,22.2021919298275,22.2021919298275,3.23280242900583,0.0,1.0
2024-04-02,23.29,23.65,23.29,23.65,1003,21.6128271165296,21.9469025893484,21.6128271165296,21.9469025893484,1080.83361209762,0.0,1.0
2024-04-03,23.7,23.7,23.69,23.69,601,21.9933019605733,21.9933019605733,21.9840220863283,21.9840220863283,647.638086610834,0.0,1.0
2024-04-04,23.7,23.7,23.7,23.7,0,21.9933019605733,21.9933019605733,21.9933019605733,21.9933019605733,0,0.0,1.0
2024-04-05,23.585,23.585,23.585,23.585,149,21.8865834067561,21.8865834067561,21.8865834067561,21.8865834067561,160.562520640623,0.0,1.0
2024-04-08,23.585,23.585,23.585,23.585,18,21.8865834067561,21.8865834067561,21.8865834067561,21.8865834067561,19.396814574035,0.0,1.0
2024-04-09,23.7,23.7,23.7,23.7,245,21.9933019605733,21.9933019605733,21.9933019605733,21.9933019605733,264.012198368809,0.0,1.0
2024-04-10,23.75,23.75,23.71,23.71,362,22.0397013317981,22.0397013317981,22.0025818348182,22.0025818348182,390.091493100037,0.0,1.0
2024-04-11,23.75,23.75,23.75,23.75,100,22.0397013317981,22.0397013317981,22.0397013317981,22.0397013317981,107.760080966861,0.0,1.0
2024-04-12,23.75,23.75,23.75,23.75,0,22.0397013317981,22.0397013317981,22.0397013317981,22.0397013317981,0,0.0,1.0
2024-04-15,23.7,23.7553,23.6901,23.7553,3572,21.9933019605733,22.0446196651479,21.9841148850707,22.0446196651479,3849.19009213627,0.0,1.0
2024-04-16,23.57,23.7,23.57,23.7,1118,21.8726635953887,21.9933019605733,21.8726635953887,21.9933019605733,1204.75770520951,0.0,1.0
2024-04-17,23.57,23.57,23.57,23.57,4,21.8726635953887,21.8726635953887,21.8726635953887,21.8726635953887,4.31040323867444,0.0,1.0
2024-04-18,23.57,23.57,23.57,23.57,4,21.8726635953887,21.8726635953887,21.8726635953887,21.8726635953887,4.31040323867444,0.0,1.0
2024-04-19,23.57,23.57,23.57,23.57,10,21.8726635953887,21.8726635953887,21.8726635953887,21.8726635953887,10.7760080966861,0.0,1.0
2024-04-22,23.38,23.63,23.365,23.62,5334,21.6963459847343,21.9283428408585,21.6824261733668,21.9190629666135,5747.92271877237,0.0,1.0
2024-04-23,23.46,23.46,23.35,23.4,4049,21.770584978694,21.770584978694,21.6685063619994,21.7149057332242,4363.20567834821,0.0,1.0
2024-04-24,23.6847,23.6847,23.1,23.35,8751,21.9791037529785,21.9791037529785,21.4365095058752,21.6685063619994,9430.08468541,0.0,1.0
2024-04-25,23.6847,23.6847,23.6847,23.6847,2,21.9791037529785,21.9791037529785,21.9791037529785,21.9791037529785,2.15520161933722,0.0,1.0
2024-04-26,23.6847,23.6847,23.6847,23.6847,5,21.9791037529785,21.9791037529785,21.9791037529785,21.9791037529785,5.38800404834305,0.0,1.0
2024-04-29,23.6847,23.6847,23.6847,23.6847,0,21.9791037529785,21.9791037529785,21.9791037529785,21.9791037529785,0,0.0,1.0
2024-04-30,23.4783,23.52,23.4783,23.52,5697,21.7875671485623,21.8262642241638,21.7875671485623,21.8262642241638,6139.09181268209,0.0,1.0
2024-05-01,23.55,23.58,23.55,23.56,2023,21.8541038468987,21.8819434696336,21.8541038468987,21.8633837211437,2179.98643795961,0.0,1.0
2024-05-02,23.56,23.56,23.56,23.56,1007,21.8633837211437,21.8633837211437,21.8633837211437,21.8633837211437,1085.14401533629,0.0,1.0
2024-05-03,23.56,23.56,23.56,23.56,5,21.8633837211437,21.8633837211437,21.8633837211437,21.8633837211437,5.38800404834306,0.0,1.0
2024-05-06,23.49,23.56,23.49,23.56,942,21.7984246014289,21.8633837211437,21.7984246014289,21.8633837211437,1015.09996270783,0.0,1.0
2024-05-07,23.5,23.5,23.5,23.5,1003,21.8077044756739,21.8077044756739,21.8077044756739,21.8077044756739,1080.83361209762,0.0,1.0
2024-05-08,23.5,23.5,23.5,23.5,4,21.8077044756739,21.8077044756739,21.8077044756739,21.8077044756739,4.31040323867445,0.0,1.0
2024-05-09,23.6,23.6,23.6,23.6,204,21.9005032181236,21.9005032181236,21.9005032181236,21.9005032181236,219.830565172397,0.0,1.0
2024-05-10,23.6,23.6,23.6,23.6,4,21.9005032181236,21.9005032181236,21.9005032181236,21.9005032181236,4.31040323867444,0.0,1.0
2024-05-13,23.6,23.6,23.6,23.6,4,21.9005032181236,21.9005032181236,21.9005032181236,21.9005032181236,4.31040323867444,0.0,1.0
2024-05-14,23.6,23.6,23.6,23.6,39,21.9005032181236,21.9005032181236,21.9005032181236,21.9005032181236,42.0264315770758,0.0,1.0
2024-05-15,23.6,23.84,23.5998,23.6,6648,21.9005032181236,22.1232202000028,21.9003176206387,21.9005032181236,7163.89018267692,0.0,1.0
2024-05-16,23.6,23.61,23.6,23.6,938,21.9005032181236,21.9097830923686,21.9005032181236,21.9005032181236,1010.78955946916,0.0,1.0
2024-05-17,23.6,23.6,23.6,23.6,4,21.9005032181236,21.9005032181236,21.9005032181236,21.9005032181236,4.31040323867444,0.0,1.0
2024-05-20,23.725,23.7284,23.725,23.7284,819,22.0165016461857,22.019656803429,22.0165016461857,22.019656803429,882.555063118592,0.0,1.0
2024-05-21,23.7625,23.7625,23.7625,23.7625,150,22.0513011746043,22.0513011746043,22.0513011746043,22.0513011746043,161.640121450292,0.0,1.0
2024-05-22,23.77,23.77,23.77,23.77,210,22.058261080288,22.058261080288,22.058261080288,22.058261080288,226.296170030409,0.0,1.0
2024-05-23,23.77,23.77,23.77,23.77,0,22.058261080288,22.058261080288,22.058261080288,22.058261080288,0,0.0,1.0
2024-05-24,23.77,23.77,23.77,23.77,2,22.058261080288,22.058261080288,22.058261080288,22.058261080288,2.15520161933723,0.0,1.0
2024-05-28,23.77,23.77,23.77,23.77,0,22.058261080288,22.058261080288,22.058261080288,22.058261080288,0,0.0,1.0
2024-05-29,23.77,23.77,23.77,23.77,126,22.058261080288,22.058261080288,22.058261080288,22.058261080288,135.777702018245,0.0,1.0
2024-05-30,23.77,23.77,23.77,23.77,66,22.058261080288,22.058261080288,22.058261080288,22.058261080288,71.1216534381284,0.0,1.0
2024-05-31,23.77,23.77,23.77,23.77,0,22.058261080288,22.058261080288,22.058261080288,22.058261080288,0,0.0,1.0
2024-06-03,23.77,23.77,23.77,23.77,0,22.058261080288,22.058261080288,22.058261080288,22.058261080288,0,0.0,1.0
2024-06-04,23.75,23.82,23.75,23.82,636,22.0397013317981,22.1046604515129,22.0397013317981,22.1046604515129,685.354114949237,0.0,1.0
2024-06-05,23.75,23.75,23.75,23.75,0,22.0397013317981,22.0397013317981,22.0397013317981,22.0397013317981,0,0.0,1.0
2024-06-06,23.8405,23.8405,23.8405,23.8405,317,22.1236841937151,22.1236841937151,22.1236841937151,22.1236841937151,341.599456664949,0.0,1.0
2024-06-07,23.8405,23.8405,23.8405,23.8405,100,22.1236841937151,22.1236841937151,22.1236841937151,22.1236841937151,107.760080966861,0.0,1.0
2024-06-10,23.8,23.8,23.8,23.8,177,22.0861007030229,22.0861007030229,22.0861007030229,22.0861007030229,190.735343311344,0.0,1.0
2024-06-11,23.84,23.8499,23.7,23.75,3489,22.1232202000028,22.1324072755053,21.9933019605733,22.0397013317981,3759.74922493379,0.0,1.0
2024-06-12,23.8,23.8,23.8,23.8,840,22.0861007030229,22.0861007030229,22.0861007030229,22.0861007030229,905.184680121635,0.0,1.0
2024-06-13,23.8126,23.8126,23.8126,23.8126,255,22.0977933445716,22.0977933445716,22.0977933445716,22.0977933445716,274.788206465496,0.0,1.0
2024-06-14,23.8126,23.8126,23.8126,23.8126,2,22.380539512973,22.380539512973,22.380539512973,22.380539512973,2.12797372343923,0.3046875,1.0
2024-06-17,23.83,23.83,23.83,23.83,152,22.3968930983658,22.3968930983658,22.3968930983658,22.3968930983658,161.726002981382,0.0,1.0
2024-06-18,23.84,23.84,23.84,23.84,120,22.4062917106605,22.4062917106605,22.4062917106605,22.4062917106605,127.678423406354,0.0,1.0
2024-06-20,23.8399,23.84,23.7,23.81,3423,22.4061977245376,22.4062917106605,22.2747111385342,22.3780958737763,3642.02702766625,0.0,1.0
2024-06-21,23.85,23.85,23.7782,23.84,945,22.4156903229553,22.4156903229553,22.348208286679,22.4062917106605,1005.46758432504,0.0,1.0
2024-06-24,23.75,23.75,23.62,23.62,731,22.3217042000079,22.3217042000079,22.1995222401763,22.1995222401763,777.77439591704,0.0,1.0
2024-06-25,23.675,23.675,23.675,23.675,503,22.2512146077973,22.2512146077973,22.2512146077973,22.2512146077973,535.185391444969,0.0,1.0
2024-06-26,23.75,23.75,23.75,23.75,630,22.3217042000079,22.3217042000079,22.3217042000079,22.3217042000079,670.311722883359,0.0,1.0
2024-06-27,24.21,24.21,23.84,23.84,1356,22.7540403655659,22.7540403655659,22.4062917106605,22.4062917106605,1442.7661844918,0.0,1.0
2024-06-28,24.21,24.21,24.21,24.21,4,22.7540403655659,22.7540403655659,22.7540403655659,22.7540403655659,4.25594744687848,0.0,1.0
2024-07-01,24.21,24.21,24.21,24.21,38,22.7540403655659,22.7540403655659,22.7540403655659,22.7540403655659,40.4315007453455,0.0,1.0
2024-07-02,23.6575,23.6575,23.6575,23.6575,408,22.2347670362815,22.2347670362815,22.2347670362815,22.2347670362815,434.106639581605,0.0,1.0
2024-07-03,23.6575,23.6575,23.6575,23.6575,0,22.2347670362815,22.2347670362815,22.2347670362815,22.2347670362815,0,0.0,1.0
2024-07-05,23.9,23.9,23.67,23.69,2649,22.462683384429,22.462683384429,22.24651530165,22.2653125262394,2818.50119669527,0.0,1.0
2024-07-08,24.2,24.2,24.2,24.2,143,22.7446417532712,22.7446417532712,22.7446417532712,22.7446417532712,152.150121225905,0.0,1.0
2024-07-09,24.2,24.2,24.2,24.2,60,22.7446417532712,22.7446417532712,22.7446417532712,22.7446417532712,63.839211703177,0.0,1.0
2024-07-10,24.25,24.25,24.2,24.23,879,22.7916348147449,22.7916348147449,22.7446417532712,22.7728375901554,935.244451451544,0.0,1.0
2024-07-11,24.25,24.25,24.25,24.25,199,22.7916348147449,22.7916348147449,22.7916348147449,22.7916348147449,211.733385482204,0.0,1.0
2024-07-12,24.25,24.25,24.25,24.25,3,22.7916348147449,22.7916348147449,22.7916348147449,22.7916348147449,3.19196058515885,0.0,1.0
2024-07-15,24.25,24.25,24.25,24.25,61,22.7916348147449,22.7916348147449,22.7916348147449,22.7916348147449,64.9031985648967,0.0,1.0
2024-07-16,24.1,24.1,24.1,24.1,170,22.6506556303238,22.6506556303238,22.6506556303238,22.6506556303238,180.877766492335,0.0,1.0
2024-07-17,24.1,24.1,24.1,24.1,10,22.6506556303238,22.6506556303238,22.6506556303238,22.6506556303238,10.6398686171962,0.0,1.0
2024-07-18,24.05,24.05,24.05,24.05,208,22.6036625688501,22.6036625688501,22.6036625688501,22.6036625688501,221.30926723768,0.0,1.0
2024-07-19,24.05,24.05,24.05,24.05,88,22.6036625688501,22.6036625688501,22.6036625688501,22.6036625688501,93.6308438313263,0.0,1.0
2024-07-22,24.05,24.05,24.05,24.05,97,22.6036625688501,22.6036625688501,22.6036625688501,22.6036625688501,103.206725586803,0.0,1.0
2024-07-23,24.05,24.05,24.05,24.05,148,22.6036625688501,22.6036625688501,22.6036625688501,22.6036625688501,157.470055534503,0.0,1.0
2024-07-24,24.05,24.05,24.05,24.05,67,22.6036625688501,22.6036625688501,22.6036625688501,22.6036625688501,71.2871197352144,0.0,1.0
2024-07-25,24.15,24.15,24.15,24.15,165,22.6976486917975,22.6976486917975,22.6976486917975,22.6976486917975,175.557832183737,0.0,1.0
2024-07-26,23.71,24.0,23.7,24.0,1120,22.2841097508289,22.5566695073764,22.2747111385342,22.5566695073764,1191.66528512597,0.0,1.0
2024-07-29,24.64,24.64,24.45,24.45,404,23.1581806942398,23.1581806942398,22.9796070606397,22.9796070606397,429.850692134725,0.0,1.0
2024-07-30,24.64,24.64,24.64,24.64,162,23.1581806942398,23.1581806942398,23.1581806942398,23.1581806942398,172.365871598578,0.0,1.0
2024-07-31,24.64,24.64,24.64,24.64,5,23.1581806942398,23.1581806942398,23.1581806942398,23.1581806942398,5.31993430859808,0.0,1.0
2024-08-01,24.64,24.64,24.64,24.64,4,23.1581806942398,23.1581806942398,23.1581806942398,23.1581806942398,4.25594744687846,0.0,1.0
2024-08-02,24.64,24.64,24.64,24.64,1,23.1581806942398,23.1581806942398,23.1581806942398,23.1581806942398,1.06398686171962,0.0,1.0
2024-08-05,23.65,23.65,23.65,23.65,100,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,106.398686171962,0.0,1.0
2024-08-06,23.65,23.65,23.65,23.65,4,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,4.25594744687847,0.0,1.0
2024-08-07,23.65,23.65,23.65,23.65,0,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,0,0.0,1.0
2024-08-08,23.65,23.65,23.65,23.65,40,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,42.5594744687847,0.0,1.0
2024-08-09,23.65,23.65,23.65,23.65,0,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,0,0.0,1.0
2024-08-12,23.65,23.65,23.65,23.65,1,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,1.06398686171962,0.0,1.0
2024-08-13,23.65,23.65,23.65,23.65,0,22.2277180770605,22.2277180770605,22.2277180770605,22.2277180770605,0,0.0,1.0
2024-08-14,23.85,24.06,23.85,24.0,1170,22.4156903229553,22.6130611811448,22.4156903229553,22.5566695073764,1244.86462821195,0.0,1.0
2024-08-15,23.85,23.85,23.85,23.85,0,22.4156903229553,22.4156903229553,22.4156903229553,22.4156903229553,0,0.0,1.0
2024-08-16,23.85,23.85,23.85,23.85,0,22.4156903229553,22.4156903229553,22.4156903229553,22.4156903229553,0,0.0,1.0
2024-08-19,24.0516,24.0516,24.0516,24.0516,200,22.6051663468172,22.6051663468172,22.6051663468172,22.6051663468172,212.797372343924,0.0,1.0
2024-08-20,24.0516,24.0516,24.0516,24.0516,20,22.6051663468172,22.6051663468172,22.6051663468172,22.6051663468172,21.2797372343924,0.0,1.0
2024-08-21,24.0516,24.0516,24.0516,24.0516,0,22.6051663468172,22.6051663468172,22.6051663468172,22.6051663468172,0,0.0,1.0
2024-08-22,24.1501,24.3,24.15,24.21,1210,22.6977426779204,22.8386278762186,22.6976486917975,22.7540403655659,1287.42410268074,0.0,1.0
2024-08-23,24.165,24.2093,23.43,24.15,2593,22.7117466102396,22.7533824627053,22.0209486065762,22.6976486917975,2758.91793243897,0.0,1.0
2024-08-26,23.8,23.8,23.73,23.73,202,22.3686972614816,22.3686972614816,22.3029069754184,22.3029069754184,214.925346067363,0.0,1.0
2024-08-27,23.8,23.8,23.8,23.8,147,22.3686972614816,22.3686972614816,22.3686972614816,22.3686972614816,156.406068672784,0.0,1.0
2024-08-28,24.2,24.2,23.82,23.82,1201,22.7446417532712,22.7446417532712,22.3874944860711,22.3874944860711,1277.84822092526,0.0,1.0
2024-08-29,24.2,24.2,24.2,24.2,3,22.7446417532712,22.7446417532712,22.7446417532712,22.7446417532712,3.19196058515885,0.0,1.0
2024-08-30,24.2,24.2,24.2,24.2,2,22.7446417532712,22.7446417532712,22.7446417532712,22.7446417532712,2.12797372343923,0.0,1.0
2024-09-03,24.18,24.18,23.7,23.7,276,22.7258445286817,22.7258445286817,22.2747111385342,22.2747111385342,293.660373834615,0.0,1.0
2024-09-04,24.18,24.18,24.18,24.18,15,22.7258445286817,22.7258445286817,22.7258445286817,22.7258445286817,15.9598029257943,0.0,1.0
2024-09-05,24.0,24.17,24.0,24.0,2295,22.5566695073764,22.716445916387,22.5566695073764,22.5566695073764,2441.84984764652,0.0,1.0
2024-09-06,24.0,24.0,24.0,24.0,0,22.5566695073764,22.5566695073764,22.5566695073764,22.5566695073764,0,0.0,1.0
2024-09-09,24.042,24.16,24.02,24.16,2550,22.5961436790143,22.7070473040922,22.5754667319659,22.7070473040922,2713.16649738503,0.0,1.0
2024-09-10,24.0001,24.0001,24.0001,24.0001,165,22.5567634934993,22.5567634934993,22.5567634934993,22.5567634934993,175.557832183737,0.0,1.0
2024-09-11,24.0001,24.0001,24.0001,24.0001,0,22.5567634934993,22.5567634934993,22.5567634934993,22.5567634934993,0,0.0,1.0
2024-09-12,24.1,24.1,24.1,24.1,407,22.6506556303238,22.6506556303238,22.6506556303238,22.6506556303238,433.042652719884,0.0,1.0
2024-09-13,24.1,24.1,24.1,24.1,0,22.9373133053134,22.9373133053134,22.9373133053134,22.9373133053134,0,0.305,1.0
2024-09-16,24.1,24.1,24.1,24.1,0,22.9373133053134,22.9373133053134,22.9373133053134,22.9373133053134,0,0.0,1.0
2024-09-17,24.1,24.1,24.1,24.1,208,22.9373133053134,22.9373133053134,22.9373133053134,22.9373133053134,218.543468159315,0.0,1.0
2024-09-18,24.1,24.1,24.1,24.1,2,22.9373133053134,22.9373133053134,22.9373133053134,22.9373133053134,2.10137950153188,0.0,1.0
2024-09-19,24.2001,24.2001,24.2,24.2,510,23.0325840547682,23.0325840547682,23.0324888791943,23.0324888791943,535.85177289063,0.0,1.0
2024-09-20,24.2001,24.2001,24.2001,24.2001,79,23.0325840547682,23.0325840547682,23.0325840547682,23.0325840547682,83.0044903105094,0.0,1.0
2024-09-23,24.2,24.2,24.2,24.2,100,23.0324888791943,23.0324888791943,23.0324888791943,23.0324888791943,105.068975076594,0.0,1.0
2024-09-24,24.2,24.2,24.2,24.2,0,23.0324888791943,23.0324888791943,23.0324888791943,23.0324888791943,0,0.0,1.0
2024-09-25,24.25,24.25,24.25,24.25,1000,23.0800766661348,23.0800766661348,23.0800766661348,23.0800766661348,1050.68975076594,0.0,1.0
2024-09-26,24.25,24.25,24.25,24.25,2,23.0800766661348,23.0800766661348,23.0800766661348,23.0800766661348,2.10137950153188,0.0,1.0
2024-09-27,24.25,24.25,24.25,24.25,0,23.0800766661348,23.0800766661348,23.0800766661348,23.0800766661348,0,0.0,1.0
2024-09-30,23.8,24.25,23.8,24.25,2540,22.6517865836705,23.0800766661348,22.6517865836705,23.0800766661348,2668.75196694549,0.0,1.0
2024-10-01,23.8,23.8,23.8,23.8,0,22.6517865836705,22.6517865836705,22.6517865836705,22.6517865836705,0,0.0,1.0
2024-10-02,23.8,23.8,23.8,23.8,0,22.6517865836705,22.6517865836705,22.6517865836705,22.6517865836705,0,0.0,1.0
2024-10-03,24.195,24.195,24.195,24.195,170,23.0277301005003,23.0277301005003,23.0277301005003,23.0277301005003,178.61725763021,0.0,1.0
2024-10-04,24.25,24.3,24.25,24.3,962,23.0800766661348,23.1276644530753,23.0800766661348,23.1276644530753,1010.76354023684,0.0,1.0
2024-10-07,24.15,24.15,24.05,24.05,228,22.9849010922538,22.9849010922538,22.8897255183729,22.8897255183729,239.557263174635,0.0,1.0
2024-10-08,24.15,24.15,24.15,24.15,0,22.9849010922538,22.9849010922538,22.9849010922538,22.9849010922538,0,0.0,1.0
2024-10-09,24.15,24.2,24.15,24.2,1040,22.9849010922538,23.0324888791943,22.9849010922538,23.0324888791943,1092.71734079658,0.0,1.0
2024-10-10,24.15,24.19,24.15,24.19,800,22.9849010922538,23.0229713218062,22.9849010922538,23.0229713218062,840.551800612755,0.0,1.0
2024-10-11,24.225,24.225,24.225,24.225,545,23.0562827726646,23.0562827726646,23.0562827726646,23.0562827726646,572.625914167437,0.0,1.0
2024-10-14,24.2499,24.2499,24.2351,24.244,592,23.0799814905609,23.0799814905609,23.0658955056265,23.074366131702,622.008332453438,0.0,1.0
2024-10-15,24.2499,24.2499,24.2499,24.2499,98,23.0799814905609,23.0799814905609,23.0799814905609,23.0799814905609,102.967595575062,0.0,1.0
2024-10-16,24.24,24.24,24.24,24.24,373,23.0705591087467,23.0705591087467,23.0705591087467,23.0705591087467,391.907277035696,0.0,1.0
2024-10-17,24.48,24.48,24.48,24.48,1261,23.298980486061,23.298980486061,23.298980486061,23.298980486061,1324.91977571585,0.0,1.0
2024-10-18,24.48,24.48,24.48,24.48,186,23.298980486061,23.298980486061,23.298980486061,23.298980486061,195.428293642465,0.0,1.0
2024-10-21,24.48,24.48,24.48,24.48,0,23.298980486061,23.298980486061,23.298980486061,23.298980486061,0,0.0,1.0
2024-10-22,24.4801,24.4801,24.45,24.45,1100,23.2990756616349,23.2990756616349,23.2704278138967,23.2704278138967,1155.75872584254,0.0,1.0
2024-10-23,24.48,24.48,24.48,24.48,413,23.298980486061,23.298980486061,23.298980486061,23.298980486061,433.934867066334,0.0,1.0
2024-10-24,24.48,24.48,24.48,24.48,0,23.298980486061,23.298980486061,23.298980486061,23.298980486061,0,0.0,1.0
2024-10-25,24.48,24.48,24.48,24.48,50,23.298980486061,23.298980486061,23.298980486061,23.298980486061,52.5344875382971,0.0,1.0
2024-10-28,24.48,24.48,24.48,24.48,0,23.298980486061,23.298980486061,23.298980486061,23.298980486061,0,0.0,1.0
2024-10-29,24.58,24.58,24.58,24.58,1554,23.394156059942,23.394156059942,23.394156059942,23.394156059942,1632.77187269027,0.0,1.0
2024-10-30,24.5801,24.6055,24.58,24.6055,813,23.3942512355159,23.4184258312817,23.394156059942,23.4184258312817,854.21076737271,0.0,1.0
2024-10-31,24.5801,24.5801,24.5801,24.5801,0,23.3942512355159,23.3942512355159,23.3942512355159,23.3942512355159,0,0.0,1.0
2024-11-01,24.45,24.6117,24.45,24.6117,1480,23.2704278138967,23.4243267168623,23.2704278138967,23.4243267168623,1555.0208311336,0.0,1.0
2024-11-04,24.5501,24.64,24.55,24.63,2704,23.3656985633516,23.4512614042706,23.3656033877777,23.4417438468825,2841.0650860711,0.0,1.0
2024-11-05,24.5501,24.5501,24.5501,24.5501,40,23.3656985633516,23.3656985633516,23.3656985633516,23.3656985633516,42.0275900306376,0.0,1.0
2024-11-06,24.55,24.6,24.55,24.6,1000,23.3656033877777,23.4131911747182,23.3656033877777,23.4131911747182,1050.68975076594,0.0,1.0
2024-11-07,24.55,24.55,24.55,24.55,0,23.3656033877777,23.3656033877777,23.3656033877777,23.3656033877777,0,0.0,1.0
2024-11-08,24.55,24.55,24.55,24.55,4,23.3656033877777,23.3656033877777,23.3656033877777,23.3656033877777,4.20275900306377,0.0,1.0
2024-11-11,24.5,24.55,24.5,24.55,1045,23.3180156008372,23.3656033877777,23.3180156008372,23.3656033877777,1097.97078955041,0.0,1.0
2024-11-12,24.5,24.5,24.5,24.5,49,23.3180156008372,23.3180156008372,23.3180156008372,23.3180156008372,51.4837977875312,0.0,1.0
2024-11-13,24.5,24.5,24.5,24.5,2,23.3180156008372,23.3180156008372,23.3180156008372,23.3180156008372,2.10137950153189,0.0,1.0
2024-11-14,23.9775,24.49,23.9775,24.46,1017,22.8207232273092,23.3084980434491,22.8207232273092,23.2799453712848,1068.55147652896,0.0,1.0
2024-11-15,24.05,24.05,24.05,24.05,1349,22.8897255183729,22.8897255183729,22.8897255183729,22.8897255183729,1417.38047378325,0.0,1.0
2024-11-18,24.05,24.05,24.05,24.05,57,22.8897255183729,22.8897255183729,22.8897255183729,22.8897255183729,59.8893157936586,0.0,1.0
2024-11-19,24.05,24.05,24.05,24.05,72,22.8897255183729,22.8897255183729,22.8897255183729,22.8897255183729,75.6496620551477,0.0,1.0
2024-11-20,24.07,24.1,24.07,24.09,575,22.9087606331491,22.9373133053134,22.9087606331491,22.9277957479253,604.146606690415,0.0,1.0
2024-11-21,24.0,24.0,23.85,23.85,952,22.8421377314324,22.8421377314324,22.6993743706109,22.6993743706109,1000.25664272918,0.0,1.0
2024-11-22,24.0,24.0,24.0,24.0,72,22.8421377314324,22.8421377314324,22.8421377314324,22.8421377314324,75.6496620551477,0.0,1.0
2024-11-25,24.0,24.0,24.0,24.0,145,22.8421377314324,22.8421377314324,22.8421377314324,22.8421377314324,152.350013861061,0.0,1.0
2024-11-26,24.0,24.0,24.0,24.0,163,22.8421377314324,22.8421377314324,22.8421377314324,22.8421377314324,171.262429374848,0.0,1.0
2024-11-27,24.0,24.0,24.0,24.0,45,22.8421377314324,22.8421377314324,22.8421377314324,22.8421377314324,47.2810387844673,0.0,1.0
2024-11-29,24.0,24.0,24.0,24.0,42,22.8421377314324,22.8421377314324,22.8421377314324,22.8421377314324,44.1289695321695,0.0,1.0
2024-12-02,24.3897,24.3899,24.2858,24.2858,2082,23.2130369428465,23.2132272939943,23.1141495215842,23.1141495215842,2187.53606109469,0.0,1.0
2024-12-03,24.3897,24.3897,24.3897,24.3897,51,23.2130369428465,23.2130369428465,23.2130369428465,23.2130369428465,53.5851772890631,0.0,1.0
2024-12-04,24.3897,24.3897,24.3897,24.3897,2,23.2130369428465,23.2130369428465,23.2130369428465,23.2130369428465,2.10137950153188,0.0,1.0
2024-12-05,24.35,24.35,24.35,24.35,150,23.1752522400158,23.1752522400158,23.1752522400158,23.1752522400158,157.603462614891,0.0,1.0
2024-12-06,24.35,24.35,24.35,24.35,2,23.1752522400158,23.1752522400158,23.1752522400158,23.1752522400158,2.10137950153188,0.0,1.0
2024-12-09,24.11,24.35,24.11,24.35,1179,22.9468308627015,23.1752522400158,22.9468308627015,23.1752522400158,1238.76321615304,0.0,1.0
2024-12-10,24.11,24.11,24.11,24.11,0,22.9468308627015,22.9468308627015,22.9468308627015,22.9468308627015,0,0.0,1.0
2024-12-11,24.11,24.11,24.11,24.11,30,22.9468308627015,22.9468308627015,22.9468308627015,22.9468308627015,31.5206925229782,0.0,1.0
2024-12-12,24.11,24.11,24.11,24.11,1,22.9468308627015,22.9468308627015,22.9468308627015,22.9468308627015,1.05068975076594,0.0,1.0
2024-12-13,24.11,24.11,24.11,24.11,0,23.2371163630384,23.2371163630384,23.2371163630384,23.2371163630384,0,0.305,1.0
2024-12-16,24.11,24.11,24.11,24.11,6,23.2371163630384,23.2371163630384,23.2371163630384,23.2371163630384,6.22538518721282,0.0,1.0
2024-12-17,24.18,24.18,24.15,24.15,848,23.3045820679498,23.3045820679498,23.2756681944163,23.2756681944163,879.854439792744,0.0,1.0
2024-12-18,24.2,24.21,24.2,24.21,2421,23.3238579836387,23.3334959414832,23.3238579836387,23.3334959414832,2511.94292304038,0.0,1.0
2024-12-19,24.15,24.2,24.15,24.2,2443,23.2756681944163,23.3238579836387,23.2756681944163,23.3238579836387,2534.76933539349,0.0,1.0
2024-12-20,24.2419,24.2419,24.2419,24.2419,600,23.3642410270071,23.3642410270071,23.3642410270071,23.3642410270071,622.538518721282,0.0,1.0
2024-12-23,24.27,24.27,24.27,24.27,200,23.3913236885501,23.3913236885501,23.3913236885501,23.3913236885501,207.51283957376,0.0,1.0
2024-12-24,24.27,24.27,24.27,24.27,0,23.3913236885501,23.3913236885501,23.3913236885501,23.3913236885501,0,0.0,1.0
2024-12-26,24.22,24.22,24.22,24.22,1011,23.3431338993277,23.3431338993277,23.3431338993277,23.3431338993277,1048.97740404536,0.0,1.0
2024-12-27,24.22,24.22,24.22,24.22,120,23.3431338993277,23.3431338993277,23.3431338993277,23.3431338993277,124.507703744256,0.0,1.0
2024-12-30,24.23,24.23,24.22,24.22,2106,23.3527718571722,23.3527718571722,23.3431338993277,23.3431338993277,2185.1102007117,0.0,1.0
2024-12-31,24.22,24.22,24.22,24.22,110,23.3431338993277,23.3431338993277,23.3431338993277,23.3431338993277,114.132061765568,0.0,1.0
2025-01-02,24.22,24.22,24.22,24.22,326,23.3431338993277,23.3431338993277,23.3431338993277,23.3431338993277,338.24592850523,0.0,1.0
2025-01-03,24.25,24.2501,24.25,24.25,685,23.3720477728611,23.3721441524396,23.3720477728611,23.3720477728611,710.731475540131,0.0,1.0
2025-01-06,24.43,24.4763,24.2999,24.4763,10054,23.5455310140617,23.5901547588817,23.4201411825051,23.5901547588817,10431.670445373,0.0,1.0
2025-01-07,24.2938,24.2938,24.275,24.29,1190,23.4142620282199,23.4142620282199,23.3961426674723,23.410599604239,1234.70139546388,0.0,1.0
2025-01-08,24.3,24.3,24.3,24.3,306,23.4202375620835,23.4202375620835,23.4202375620835,23.4202375620835,317.494644547854,0.0,1.0
2025-01-10,24.3,24.3,24.3,24.3,11,23.4202375620835,23.4202375620835,23.4202375620835,23.4202375620835,11.4132061765568,0.0,1.0
2025-01-13,24.25,24.25,24.25,24.25,394,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,408.800293960309,0.0,1.0
2025-01-14,24.25,24.25,24.25,24.25,0,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,0,0.0,1.0
2025-01-15,24.25,24.25,24.25,24.25,5,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,5.18782098934402,0.0,1.0
2025-01-16,24.284,24.284,24.284,24.284,1016,23.4048168295323,23.4048168295323,23.4048168295323,23.4048168295323,1054.16522503471,0.0,1.0
2025-01-17,24.25,24.25,24.25,24.25,347,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,360.034776660475,0.0,1.0
2025-01-21,24.25,24.25,24.25,24.25,19,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,19.7137197595073,0.0,1.0
2025-01-22,24.45,24.45,24.45,24.45,743,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,770.910199016521,0.0,1.0
2025-01-23,24.45,24.45,24.45,24.45,142,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,147.33411609737,0.0,1.0
2025-01-24,24.45,24.45,24.45,24.45,20,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,20.7512839573761,0.0,1.0
2025-01-27,24.45,24.45,24.45,24.45,1,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,1.0375641978688,0.0,1.0
2025-01-28,24.45,24.45,24.45,24.45,1,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,1.0375641978688,0.0,1.0
2025-01-29,24.45,24.45,24.45,24.45,8,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,8.30051358295043,0.0,1.0
2025-01-30,24.45,24.45,24.45,24.45,60,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,62.2538518721282,0.0,1.0
2025-01-31,24.45,24.45,24.45,24.45,0,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,0,0.0,1.0
2025-02-03,24.45,24.45,24.45,24.45,80,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,83.0051358295043,0.0,1.0
2025-02-04,24.45,24.45,24.45,24.45,101,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,104.793983984749,0.0,1.0
2025-02-05,24.45,24.45,24.45,24.45,0,23.5648069297507,23.5648069297507,23.5648069297507,23.5648069297507,0,0.0,1.0
2025-02-06,24.35,24.5,24.35,24.5,2181,23.4684273513059,23.6129967189731,23.4684273513059,23.6129967189731,2262.92751555186,0.0,1.0
2025-02-07,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-10,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-11,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-12,24.35,24.35,24.35,24.35,18,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,18.6761555616385,0.0,1.0
2025-02-13,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-14,24.35,24.36,24.35,24.36,2003,23.4684273513059,23.4780653091504,23.4684273513059,23.4780653091504,2078.24108833121,0.0,1.0
2025-02-18,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-19,24.4,24.4,24.4,24.4,709,23.5166171405283,23.5166171405283,23.5166171405283,23.5166171405283,735.633016288982,0.0,1.0
2025-02-20,24.4,24.4,24.4,24.4,103,23.5166171405283,23.5166171405283,23.5166171405283,23.5166171405283,106.869112380487,0.0,1.0
2025-02-21,24.35,24.4,24.35,24.4,2179,23.4684273513059,23.5166171405283,23.4684273513059,23.5166171405283,2260.85238715612,0.0,1.0
2025-02-24,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-25,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-26,24.35,24.35,24.35,24.35,0,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,0,0.0,1.0
2025-02-27,24.35,24.35,24.35,24.35,60,23.4684273513059,23.4684273513059,23.4684273513059,23.4684273513059,62.2538518721282,0.0,1.0
2025-02-28,24.6,24.6,24.53,24.53,2020,23.7093762974179,23.7093762974179,23.6419105925065,23.6419105925065,2095.87967969498,0.0,1.0
2025-03-03,24.35,24.3772,24.35,24.3772,2186,23.4684273513059,23.4946425966429,23.4684273513059,23.4946425966429,2268.11533654121,0.0,1.0
2025-03-04,24.25,24.36,24.25,24.36,4026,23.3720477728611,23.4780653091504,23.3720477728611,23.4780653091504,4177.23346061981,0.0,1.0
2025-03-05,24.25,24.25,24.25,24.25,54,23.3720477728611,23.3720477728611,23.3720477728611,23.3720477728611,56.0284666849154,0.0,1.0
2025-03-06,24.519,24.519,24.37,24.37,3148,23.6313088388776,23.6313088388776,23.4877032669949,23.4877032669949,3266.25209489099,0.0,1.0
2025-03-07,24.519,24.519,24.519,24.519,0,23.6313088388776,23.6313088388776,23.6313088388776,23.6313088388776,0,0.0,1.0
2025-03-10,24.519,24.519,24.519,24.519,0,23.6313088388776,23.6313088388776,23.6313088388776,23.6313088388776,0,0.0,1.0
2025-03-11,24.38,24.6045,24.38,24.53,517,23.4973412248393,23.7137133784479,23.4973412248393,23.6419105925065,536.420690298172,0.0,1.0
2025-03-12,24.38,24.38,24.38,24.38,0,23.4973412248393,23.4973412248393,23.4973412248393,23.4973412248393,0,0.0,1.0
2025-03-13,24.36,24.36,24.36,24.36,137,23.4780653091504,23.4780653091504,23.4780653091504,23.4780653091504,142.146295108026,0.0,1.0
2025-03-14,24.11,24.11,24.11,24.11,505,23.5307728911124,23.5307728911124,23.5307728911124,23.5307728911124,517.430942720913,0.3046875,1.0
2025-03-17,24.22,24.22,24.22,24.22,132,23.6381302124737,23.6381302124737,23.6381302124737,23.6381302124737,135.24927611715,0.0,1.0
2025-03-18,24.45,24.45,24.31,24.31,427,23.8626046116838,23.8626046116838,23.7259680208603,23.7259680208603,437.510915924417,0.0,1.0
2025-03-19,24.32,24.35,24.3,24.35,1474,23.7357277773477,23.7650070468099,23.7162082643729,23.7650070468099,1510.28358330817,0.0,1.0
2025-03-20,24.35,24.45,24.35,24.45,384,23.7650070468099,23.8626046116838,23.7650070468099,23.8626046116838,393.452439613526,0.0,1.0
2025-03-21,24.432,24.432,24.432,24.432,230,23.8450370500065,23.8450370500065,23.8450370500065,23.8450370500065,235.661617476852,0.0,1.0
2025-03-24,24.5,24.5,24.43,24.43,530,23.9114033941208,23.9114033941208,23.8430850987091,23.8430850987091,543.04633592492,0.0,1.0
2025-03-25,24.35,24.43,24.35,24.43,737,23.7650070468099,23.8430850987091,23.7650070468099,23.8430850987091,755.141791654086,0.0,1.0
2025-03-26,24.5281,24.55,24.5281,24.5281,394,23.9388283098504,23.9602021765578,23.9388283098504,23.9388283098504,403.698596895129,0.0,1.0
2025-03-27,24.99,25.57,24.95,25.57,4940,24.3896314620032,24.9556973382722,24.3505924360537,24.9556973382722,5061.60169711152,0.0,1.0
2025-03-28,24.755,25.39,24.35,24.9,2743,24.1602771845494,24.7800217214991,23.7650070468099,24.3017936536167,2810.5209423435,0.0,1.0
2025-03-31,24.74,24.85,24.3,24.56,2591,24.1456375498183,24.2529948711797,23.7162082643729,23.9699619330452,2654.77935166315,0.0,1.0
2025-04-01,24.74,24.74,24.74,24.74,85,24.1456375498183,24.1456375498183,24.1456375498183,24.1456375498183,87.0923368936193,0.0,1.0
2025-04-02,24.74,24.74,24.74,24.74,36,24.1456375498183,24.1456375498183,24.1456375498183,24.1456375498183,36.8861662137682,0.0,1.0
2025-04-03,24.74,24.74,24.74,24.74,125,24.1456375498183,24.1456375498183,24.1456375498183,24.1456375498183,128.076966020028,0.0,1.0
2025-04-04,24.545,24.545,24.545,24.545,479,23.9553222983141,23.9553222983141,23.9553222983141,23.9553222983141,490.790933788748,0.0,1.0
2025-04-07,24.545,24.545,24.545,24.545,55,23.9553222983141,23.9553222983141,23.9553222983141,23.9553222983141,56.3538650488124,0.0,1.0
2025-04-08,24.545,24.545,24.545,24.545,28,23.9553222983141,23.9553222983141,23.9553222983141,23.9553222983141,28.6892403884863,0.0,1.0
2025-04-09,24.68,24.78,24.68,24.78,472,24.087079010894,24.1846765757679,24.087079010894,24.1846765757679,483.618623691626,0.0,1.0
2025-04-10,24.68,24.68,24.68,24.68,26,24.087079010894,24.087079010894,24.087079010894,24.087079010894,26.6400089321658,0.0,1.0
2025-04-11,24.68,24.68,24.68,24.68,49,24.087079010894,24.087079010894,24.087079010894,24.087079010894,50.206170679851,0.0,1.0
2025-04-14,24.25,24.5302,24.25,24.5302,925,23.6674094819359,23.9408778587128,23.6674094819359,23.9408778587128,947.76954854821,0.0,1.0
2025-04-15,24.64,24.64,24.64,24.64,197,24.0480399849444,24.0480399849444,24.0480399849444,24.0480399849444,201.849298447564,0.0,1.0
2025-04-16,24.69,24.69,24.22,24.39,4198,24.0968387673814,24.0968387673814,23.6381302124737,23.8040460727595,4301.33682681662,0.0,1.0
2025-04-17,24.5501,24.5501,24.55,24.55,1706,23.9602997741227,23.9602997741227,23.9602021765578,23.9602021765578,1747.99443224134,0.0,1.0
2025-04-21,24.55,24.575,24.55,24.575,715,23.9602021765578,23.9846015677763,23.9602021765578,23.9846015677763,732.600245634562,0.0,1.0
2025-04-22,24.63,24.63,24.62,24.62,803,24.038280228457,24.038280228457,24.0285204719696,24.0285204719696,822.76642971266,0.0,1.0
2025-04-23,24.56,24.69,24.56,24.69,1120,23.9699619330452,24.0968387673814,23.9699619330452,24.0968387673814,1147.56961553945,0.0,1.0
2025-04-24,24.6,24.625,24.55,24.55,2468,24.0090009589948,24.0334003502133,23.9602021765578,23.9602021765578,2528.75161709944,0.0,1.0
2025-04-25,24.6,24.6,24.6,24.6,66,24.0090009589948,24.0090009589948,24.0090009589948,24.0090009589948,67.6246380585749,0.0,1.0
2025-04-28,24.65,24.65,24.65,24.65,354,24.0577997414318,24.0577997414318,24.0577997414318,24.0577997414318,362.713967768719,0.0,1.0
2025-04-29,24.66,24.66,24.4,24.65,6081,24.0675594979192,24.0675594979192,23.8138058292469,24.0577997414318,6230.68824294232,0.0,1.0
2025-04-30,24.7,24.7,24.7,24.7,677,24.1065985238688,24.1065985238688,24.1065985238688,24.1065985238688,693.664847964471,0.0,1.0
2025-05-01,24.7,24.7,24.7,24.7,3,24.1065985238688,24.1065985238688,24.1065985238688,24.1065985238688,3.07384718448067,0.0,1.0
2025-05-02,24.7,24.7,24.7,24.7,0,24.1065985238688,24.1065985238688,24.1065985238688,24.1065985238688,0,0.0,1.0
2025-05-05,24.6,24.6,24.6,24.6,154,24.0090009589948,24.0090009589948,24.0090009589948,24.0090009589948,157.790822136675,0.0,1.0
2025-05-06,24.6,24.6,24.6,24.6,2147,24.0090009589948,24.0090009589948,24.0090009589948,24.0090009589948,2199.84996836,0.0,1.0
2025-05-07,24.5,24.6,24.4351,24.6,832,23.9114033941208,24.0090009589948,23.8480625745176,24.0090009589948,852.480285829309,0.0,1.0
2025-05-08,24.5,24.5,24.5,24.5,0,23.9114033941208,23.9114033941208,23.9114033941208,23.9114033941208,0,0.0,1.0
2025-05-09,24.5,24.5,24.5,24.5,54,23.9114033941208,23.9114033941208,23.9114033941208,23.9114033941208,55.3292493206522,0.0,1.0
2025-05-12,24.75,24.82,24.55,24.82,642,24.1553973063057,24.2237156017175,23.9602021765578,24.2237156017175,657.803297478866,0.0,1.0
2025-05-13,24.75,24.75,24.75,24.75,208,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,213.120071457327,0.0,1.0
2025-05-14,24.75,24.75,24.75,24.75,76,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,77.8707953401772,0.0,1.0
2025-05-15,24.75,24.75,24.75,24.75,2,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,2.04923145632045,0.0,1.0
2025-05-16,24.75,24.75,24.75,24.75,74,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,75.8215638838568,0.0,1.0
2025-05-19,24.7001,24.75,24.65,24.65,2991,24.1066961214336,24.1553973063057,24.0577997414318,24.0577997414318,3064.62564292724,0.0,1.0
2025-05-20,24.7001,24.7001,24.7001,24.7001,129,24.1066961214336,24.1066961214336,24.1066961214336,24.1066961214336,132.175428932669,0.0,1.0
2025-05-21,24.65,24.75,24.65,24.75,923,24.0577997414318,24.1553973063057,24.0577997414318,24.1553973063057,945.720317091887,0.0,1.0
2025-05-22,24.41,24.6,24.41,24.51,3716,23.8235655857343,24.0090009589948,23.8235655857343,23.9211631506082,3807.47204584339,0.0,1.0
2025-05-23,24.41,24.41,24.41,24.41,2,23.8235655857343,23.8235655857343,23.8235655857343,23.8235655857343,2.04923145632045,0.0,1.0
2025-05-27,24.41,24.41,24.41,24.41,147,23.8235655857343,23.8235655857343,23.8235655857343,23.8235655857343,150.618512039553,0.0,1.0
2025-05-28,24.41,24.41,24.41,24.41,8,23.8235655857343,23.8235655857343,23.8235655857343,23.8235655857343,8.19692582528179,0.0,1.0
2025-05-29,24.75,24.75,24.75,24.75,290,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,297.138561166466,0.0,1.0
2025-05-30,24.75,24.75,24.75,24.75,11,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,11.2707730097625,0.0,1.0
2025-06-02,24.75,24.75,24.75,24.75,85,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,87.0923368936193,0.0,1.0
2025-06-03,24.75,24.75,24.75,24.75,11,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,11.2707730097625,0.0,1.0
2025-06-04,24.75,24.75,24.75,24.75,13,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,13.3200044660829,0.0,1.0
2025-06-05,24.75,24.75,24.75,24.75,114,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,116.806193010266,0.0,1.0
2025-06-06,24.75,24.75,24.75,24.75,11,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,11.2707730097625,0.0,1.0
2025-06-09,24.75,24.75,24.75,24.75,140,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,143.446201942432,0.0,1.0
2025-06-10,24.75,24.75,24.75,24.75,8,24.1553973063057,24.1553973063057,24.1553973063057,24.1553973063057,8.19692582528181,0.0,1.0
2025-06-11,24.84,24.84,24.82,24.84,452,24.2432351146923,24.2432351146923,24.2237156017175,24.2432351146923,463.126309128422,0.0,1.0
2025-06-12,24.84,24.84,24.84,24.84,9,24.2432351146923,24.2432351146923,24.2432351146923,24.2432351146923,9.22154155344203,0.0,1.0
2025-06-13,24.84,24.84,24.84,24.84,0,24.5409076875579,24.5409076875579,24.5409076875579,24.5409076875579,0,0.305,1.0
2025-06-16,24.63,24.63,24.63,24.63,466,24.3334362457549,24.3334362457549,24.3334362457549,24.3334362457549,471.679374999999,0.0,1.0
2025-06-17,24.63,24.63,24.63,24.63,12,24.3334362457549,24.3334362457549,24.3334362457549,24.3334362457549,12.14625,0.0,1.0
2025-06-18,24.85,24.85,24.85,24.85,1355,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,1371.5140625,0.0,1.0
2025-06-20,24.85,24.85,24.85,24.85,13,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,13.1584375,0.0,1.0
2025-06-23,24.7,24.8,24.63,24.65,1788,24.4025933930225,24.5013893176906,24.3334362457549,24.3531954306885,1809.79125,0.0,1.0
2025-06-24,24.75,24.75,24.75,24.75,180,24.4519913553566,24.4519913553566,24.4519913553566,24.4519913553566,182.19375,0.0,1.0
2025-06-25,24.75,24.75,24.75,24.75,19,24.4519913553566,24.4519913553566,24.4519913553566,24.4519913553566,19.2315625,0.0,1.0
2025-06-26,24.845,24.8545,24.75,24.845,4052,24.5458474837913,24.5552330966348,24.4519913553566,24.5458474837913,4101.38375,0.0,1.0
2025-06-27,24.845,24.845,24.845,24.845,4,24.5458474837913,24.5458474837913,24.5458474837913,24.5458474837913,4.04875,0.0,1.0
2025-06-30,24.75,24.75,24.75,24.75,107,24.4519913553566,24.4519913553566,24.4519913553566,24.4519913553566,108.3040625,0.0,1.0
2025-07-01,24.75,24.75,24.75,24.75,204,24.4519913553566,24.4519913553566,24.4519913553566,24.4519913553566,206.48625,0.0,1.0
2025-07-02,24.6,24.75,24.425,24.75,7920,24.3037974683544,24.4519913553566,24.1309046001852,24.4519913553566,8016.52500000001,0.0,1.0
2025-07-03,24.6,24.6,24.6,24.6,50,24.3037974683544,24.3037974683544,24.3037974683544,24.3037974683544,50.6093750000001,0.0,1.0
2025-07-07,24.65,24.65,24.65,24.65,352,24.3531954306885,24.3531954306885,24.3531954306885,24.3531954306885,356.29,0.0,1.0
2025-07-08,24.65,24.65,24.65,24.65,49,24.3531954306885,24.3531954306885,24.3531954306885,24.3531954306885,49.5971875,0.0,1.0
2025-07-09,24.675,24.6999,24.55,24.6761,1883,24.3778944118555,24.4024945970979,24.2543995060204,24.3789811670269,1905.9490625,0.0,1.0
2025-07-10,24.55,24.6689,24.55,24.6689,4878,24.2543995060204,24.3718678604508,24.2543995060204,24.3718678604508,4937.450625,0.0,1.0
2025-07-11,24.55,24.55,24.55,24.55,43,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,43.5240625,0.0,1.0
2025-07-14,24.55,24.55,24.55,24.55,2,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,2.024375,0.0,1.0
2025-07-15,24.55,24.55,24.55,24.55,101,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,102.2309375,0.0,1.0
2025-07-16,24.55,24.55,24.55,24.55,0,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,0,0.0,1.0
2025-07-17,24.55,24.55,24.55,24.55,0,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,0,0.0,1.0
2025-07-18,24.55,24.55,24.55,24.55,0,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,0,0.0,1.0
2025-07-21,24.55,24.55,24.55,24.55,0,24.2543995060204,24.2543995060204,24.2543995060204,24.2543995060204,0,0.0,1.0
2025-07-22,24.72,24.72,24.72,24.72,216,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,218.6325,0.0,1.0
2025-07-23,24.72,24.72,24.72,24.72,94,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,95.1456249999998,0.0,1.0
2025-07-24,24.72,24.72,24.72,24.72,7,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,7.08531249999999,0.0,1.0
2025-07-25,24.72,24.72,24.72,24.72,9,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,9.10968749999998,0.0,1.0
2025-07-28,24.72,24.72,24.72,24.72,30,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,30.3656249999999,0.0,1.0
2025-07-29,24.72,24.72,24.72,24.72,46,24.4223525779562,24.4223525779562,24.4223525779562,24.4223525779562,46.5606249999999,0.0,1.0
2025-07-30,24.5201,24.5801,24.52,24.58,551,24.2248595245446,24.2841370793455,24.2247607286199,24.2840382834208,557.7153125,0.0,1.0
2025-07-31,24.5201,24.5201,24.5201,24.5201,119,24.2248595245446,24.2248595245446,24.2248595245446,24.2248595245446,120.4503125,0.0,1.0
2025-08-01,24.784,24.799,24.78,24.7894,2900,24.4855819697437,24.500401358444,24.481630132757,24.4909169496758,2935.34375000001,0.0,1.0
2025-08-04,24.53,24.65,24.5,24.65,2539,24.2346403210868,24.3531954306885,24.2050015436863,24.3531954306885,2569.9440625,0.0,1.0
2025-08-05,24.53,24.53,24.53,24.53,5,24.2346403210868,24.2346403210868,24.2346403210868,24.2346403210868,5.06093749999999,0.0,1.0
2025-08-06,24.75,24.75,24.73,24.75,1213,24.4519913553566,24.4519913553566,24.432232170423,24.4519913553566,1227.7834375,0.0,1.0
2025-08-07,24.75,24.75,24.75,24.75,94,24.4519913553566,24.4519913553566,24.4519913553566,24.4519913553566,95.145625,0.0,1.0
2025-08-08,24.85,24.85,24.57,24.75,7635,24.5507872800247,24.5507872800247,24.274158690954,24.4519913553566,7728.0515625,0.0,1.0
2025-08-11,24.85,24.85,24.85,24.85,135,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,136.6453125,0.0,1.0
2025-08-12,24.59,24.59,24.59,24.59,136,24.2939178758876,24.2939178758876,24.2939178758876,24.2939178758876,137.6575,0.0,1.0
2025-08-13,24.84,24.84,24.63,24.725,708,24.5409076875579,24.5409076875579,24.3334362457549,24.4272923741896,716.62875,0.0,1.0
2025-08-14,24.84,24.84,24.84,24.84,15,24.5409076875579,24.5409076875579,24.5409076875579,24.5409076875579,15.1828125,0.0,1.0
2025-08-15,24.82,24.82,24.82,24.82,117,24.5211485026243,24.5211485026243,24.5211485026243,24.5211485026243,118.4259375,0.0,1.0
2025-08-18,24.84,24.84,24.84,24.84,299,24.5409076875579,24.5409076875579,24.5409076875579,24.5409076875579,302.6440625,0.0,1.0
2025-08-19,24.85,24.85,24.85,24.85,2168,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,2194.4225,0.0,1.0
2025-08-20,24.85,24.85,24.85,24.85,444,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,449.41125,0.0,1.0
2025-08-21,24.85,24.85,24.85,24.85,434,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,439.289375,0.0,1.0
2025-08-22,24.85,24.85,24.85,24.85,272,24.5507872800247,24.5507872800247,24.5507872800247,24.5507872800247,275.315,0.0,1.0
2025-08-25,25.0,25.0,24.89,24.89,903,24.6989811670269,24.6989811670269,24.5903056498919,24.5903056498919,914.005312499998,0.0,1.0
2025-08-26,24.89,24.89,24.89,24.89,661,24.5903056498919,24.5903056498919,24.5903056498919,24.5903056498919,669.055937500001,0.0,1.0
2025-08-27,24.5601,25.0,24.5601,25.0,2551,24.2643778944119,24.6989811670269,24.2643778944119,24.6989811670269,2582.09031249999,0.0,1.0
2025-08-28,24.5601,24.5601,24.5601,24.5601,5,24.2643778944119,24.2643778944119,24.2643778944119,24.2643778944119,5.06093749999999,0.0,1.0
2025-08-29,24.5601,24.5601,24.5601,24.5601,101,24.2643778944119,24.2643778944119,24.2643778944119,24.2643778944119,102.2309375,0.0,1.0
2025-09-02,24.85,24.85,24.8,24.8,804,24.5507872800247,24.5507872800247,24.5013893176906,24.5013893176906,813.79875,0.0,1.0
2025-09-03,24.8618,24.9,24.62,24.9,3098,24.5624451991355,24.6001852423588,24.3235566532881,24.6001852423588,3135.756875,0.0,1.0
2025-09-04,24.8618,24.8618,24.8618,24.8618,0,24.5624451991355,24.5624451991355,24.5624451991355,24.5624451991355,0,0.0,1.0
2025-09-05,24.94,24.94,24.85,24.927,2507,24.639703612226,24.639703612226,24.5507872800247,24.6268601420191,2537.5540625,0.0,1.0
2025-09-08,24.94,24.94,24.94,24.94,0,24.639703612226,24.639703612226,24.639703612226,24.639703612226,0,0.0,1.0
2025-09-09,25.0,25.0,24.92,24.92,1799,24.6989811670269,24.6989811670269,24.6199444272924,24.6199444272924,1820.9253125,0.0,1.0
2025-09-10,24.9,24.9,24.9,24.9,286,24.6001852423588,24.6001852423588,24.6001852423588,24.6001852423588,289.485624999999,0.0,1.0
2025-09-11,25.0,25.0,24.97,25.0,1545,24.6989811670269,24.6989811670269,24.6693423896264,24.6989811670269,1563.8296875,0.0,1.0
2025-09-12,25.0,25.0,25.0,25.0,103,24.6989811670269,24.6989811670269,24.6989811670269,24.6989811670269,104.2553125,0.0,1.0
2025-09-15,25.0,25.0,25.0,25.0,1,25.0,25.0,25.0,25.0,1,0.3046875,1.0
2025-09-16,25.0,25.0,25.0,25.0,80,25.0,25.0,25.0,25.0,80,0.0,1.0
2025-09-17,25.0,25.0,25.0,25.0,25,25.0,25.0,25.0,25.0,25,0.0,1.0
2025-09-18,25.0,25.0,25.0,25.0,2,25.0,25.0,25.0,25.0,2,0.0,1.0
2025-09-19,25.0,25.0,25.0,25.0,50,25.0,25.0,25.0,25.0,50,0.0,1.0
2025-09-22,24.6801,24.75,24.63,24.63,1025,24.6801,24.75,24.63,24.63,1025,0.0,1.0
2025-09-23,24.6801,24.6801,24.6801,24.6801,574,24.6801,24.6801,24.6801,24.6801,574,0.0,1.0
2025-09-24,24.6801,24.6801,24.6801,24.6801,0,24.6801,24.6801,24.6801,24.6801,0,0.0,1.0
2025-09-25,24.9,24.9,24.9,24.9,180,24.9,24.9,24.9,24.9,180,0.0,1.0
2025-09-26,24.65,24.75,24.61,24.75,1370,24.65,24.75,24.61,24.75,1370,0.0,1.0
2025-09-29,24.89,24.89,24.75,24.8899,412,24.89,24.89,24.75,24.8899,412,0.0,1.0
2025-09-30,24.898,24.8999,24.7997,24.7997,705,24.898,24.8999,24.7997,24.7997,705,0.0,1.0
2025-10-01,24.795,24.795,24.7,24.74,3221,24.795,24.795,24.7,24.74,3221,0.0,1.0
2025-10-02,24.795,24.795,24.795,24.795,0,24.795,24.795,24.795,24.795,0,0.0,1.0
2025-10-03,24.795,24.795,24.795,24.795,4,24.795,24.795,24.795,24.795,4,0.0,1.0
2025-10-06,24.72,24.72,24.72,24.72,100,24.72,24.72,24.72,24.72,100,0.0,1.0
2025-10-07,24.72,24.72,24.72,24.72,9,24.72,24.72,24.72,24.72,9,0.0,1.0
2025-10-08,24.774,24.85,24.774,24.85,967,24.774,24.85,24.774,24.85,967,0.0,1.0
2025-10-09,24.774,24.774,24.774,24.774,0,24.774,24.774,24.774,24.774,0,0.0,1.0
2025-10-10,24.85,24.85,24.25,24.76,2363,24.85,24.85,24.25,24.76,2363,0.0,1.0
2025-10-13,24.85,24.85,24.54,24.69,1340,24.85,24.85,24.54,24.69,1340,0.0,1.0
2025-10-14,24.82,24.82,24.82,24.82,302,24.82,24.82,24.82,24.82,302,0.0,1.0
2025-10-15,24.8201,24.855,24.8201,24.855,365,24.8201,24.855,24.8201,24.855,365,0.0,1.0
2025-10-16,24.84,24.89,24.8316,24.89,667,24.84,24.89,24.8316,24.89,667,0.0,1.0
2025-10-17,24.9,24.9,24.9,24.9,293,24.9,24.9,24.9,24.9,293,0.0,1.0
2025-10-20,24.9,24.9,24.9,24.9,635,24.9,24.9,24.9,24.9,635,0.0,1.0
2025-10-21,24.9,24.9,24.9,24.9,3,24.9,24.9,24.9,24.9,3,0.0,1.0
2025-10-22,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2025-10-23,24.69,24.85,24.68,24.85,2000,24.69,24.85,24.68,24.85,2000,0.0,1.0
2025-10-24,24.81,24.81,24.81,24.81,129,24.81,24.81,24.81,24.81,129,0.0,1.0
2025-10-27,24.99,24.99,24.99,24.99,177,24.99,24.99,24.99,24.99,177,0.0,1.0
2025-10-28,24.75,24.8,24.7022,24.8,4548,24.75,24.8,24.7022,24.8,4548,0.0,1.0
2025-10-29,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2025-10-30,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2025-10-31,25.0,25.0,24.85,24.85,501,25.0,25.0,24.85,24.85,501,0.0,1.0
2025-11-03,25.0,25.0,25.0,25.0,3,25.0,25.0,25.0,25.0,3,0.0,1.0
2025-11-04,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2025-11-05,24.875,24.875,24.875,24.875,400,24.875,24.875,24.875,24.875,400,0.0,1.0
2025-11-06,24.875,24.875,24.875,24.875,0,24.875,24.875,24.875,24.875,0,0.0,1.0
2025-11-07,24.875,24.875,24.875,24.875,0,24.875,24.875,24.875,24.875,0,0.0,1.0
2025-11-10,24.78,24.78,24.77,24.78,354,24.78,24.78,24.77,24.78,354,0.0,1.0
2025-11-11,24.78,24.78,24.78,24.78,4,24.78,24.78,24.78,24.78,4,0.0,1.0
2025-11-12,24.78,24.78,24.78,24.78,0,24.78,24.78,24.78,24.78,0,0.0,1.0
2025-11-13,24.78,24.78,24.78,24.78,4,24.78,24.78,24.78,24.78,4,0.0,1.0
2025-11-14,24.78,24.78,24.78,24.78,0,24.78,24.78,24.78,24.78,0,0.0,1.0
2025-11-17,24.9,24.91,24.9,24.91,5573,24.9,24.91,24.9,24.91,5573,0.0,1.0
2025-11-18,24.9,24.9,24.9,24.9,40,24.9,24.9,24.9,24.9,40,0.0,1.0
2025-11-19,24.9601,24.9601,24.9601,24.9601,134,24.9601,24.9601,24.9601,24.9601,134,0.0,1.0
2025-11-20,25.0,25.0,25.0,25.0,792,25.0,25.0,25.0,25.0,792,0.0,1.0
2025-11-21,25.2,25.2,25.15,25.15,300,25.2,25.2,25.15,25.15,300,0.0,1.0
2025-11-24,25.2,25.2,25.2,25.2,214,25.2,25.2,25.2,25.2,214,0.0,1.0
2025-11-25,24.96,25.0,24.96,24.9909,1550,24.96,25.0,24.96,24.9909,1550,0.0,1.0
2025-11-26,25.0,25.0,25.0,25.0,231,25.0,25.0,25.0,25.0,231,0.0,1.0