date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-07,26.0,26.25,26.0,26.25,991,20.8134907488922,21.0136204676316,20.8134907488922,21.0136204676316,1237.94707533004,0.0,1.0
2021-04-08,25.7072,25.79,25.66,25.66,2610,20.5790988223047,20.6453817851512,20.5413143314067,20.5413143314067,3260.38533462301,0.0,1.0
2021-04-09,25.66,25.66,25.66,25.66,100,20.5413143314067,20.5413143314067,20.5413143314067,20.5413143314067,124.918978338047,0.0,1.0
2021-04-12,25.6927,26.1,25.67,26.1,3240,20.5674912986178,20.8935426363879,20.5493195201563,20.8935426363879,4047.37489815271,0.0,1.0
2021-04-13,25.71,25.73,25.66,25.72,7300,20.5813402751546,20.5973506526537,20.5413143314067,20.5893454639041,9119.08541867739,0.0,1.0
2021-04-14,25.72,25.72,25.72,25.72,1100,20.5893454639041,20.5893454639041,20.5893454639041,20.5893454639041,1374.10876171852,0.0,1.0
2021-04-15,25.75,25.8,25.58,25.65,65100,20.6133610301529,20.6533869739007,20.4772728214101,20.5333091426571,81322.2548980682,0.0,1.0
2021-04-16,25.77,25.77,25.73,25.75,5473,20.629371407652,20.629371407652,20.5973506526537,20.6133610301529,6836.8156844413,0.0,1.0
2021-04-19,25.6728,25.6728,25.5,25.6,3100,20.5515609730062,20.5515609730062,20.4132313114135,20.4932831989093,3872.48832847944,0.0,1.0
2021-04-20,25.64,25.67,25.5994,25.67,3434,20.5253039539075,20.5493195201563,20.4928028875843,20.5493195201563,4289.71771612853,0.0,1.0
2021-04-21,25.69,25.73,25.677,25.73,651,20.5653298976554,20.5973506526537,20.554923152281,20.5973506526537,813.222548980684,0.0,1.0
2021-04-22,25.74,25.75,25.6601,25.75,4414,20.6053558414033,20.6133610301529,20.5413943832942,20.6133610301529,5513.92370384138,0.0,1.0
2021-04-23,25.6135,25.75,25.6135,25.75,4201,20.5040902037212,20.6133610301529,20.5040902037212,20.6133610301529,5247.84627998133,0.0,1.0
2021-04-26,25.7854,25.79,25.61,25.61,1625,20.6416993983264,20.6453817851512,20.5012883876588,20.5012883876588,2029.93339799325,0.0,1.0
2021-04-27,25.79,25.79,25.79,25.79,800,20.6453817851512,20.6453817851512,20.6453817851512,20.6453817851512,999.351826704371,0.0,1.0
2021-04-28,25.75,25.78,25.627,25.78,11081,20.6133610301529,20.6373765964016,20.5148972085331,20.6373765964016,13842.2719896389,0.0,1.0
2021-04-29,25.75,25.75,25.75,25.75,1600,20.6133610301529,20.6133610301529,20.6133610301529,20.6133610301529,1998.70365340874,0.0,1.0
2021-04-30,25.68,25.79,25.68,25.75,2925,20.5573247089058,20.6453817851512,20.5573247089058,20.6133610301529,3653.88011638787,0.0,1.0
2021-05-03,25.75,25.75,25.675,25.692,3242,20.6133610301529,20.6133610301529,20.5533221145311,20.5669309354053,4049.87327771946,0.0,1.0
2021-05-04,25.75,25.82,25.7064,25.75,5069,20.6133610301529,20.6693973513999,20.5784584072047,20.6133610301529,6332.14301195557,0.0,1.0
2021-05-05,26.0,26.395,25.85,25.85,6600,20.8134907488922,21.1296957045004,20.6934129176486,20.6934129176486,8244.65257031108,0.0,1.0
2021-05-06,26.0,26.0,26.0,26.0,5,20.8134907488922,20.8134907488922,20.8134907488922,20.8134907488922,6.24594891690234,0.0,1.0
2021-05-07,25.6,25.6556,25.51,25.65,4305,20.4932831989093,20.5377920483569,20.4212365001631,20.5333091426571,5377.7620174529,0.0,1.0
2021-05-10,25.67,25.69,25.67,25.69,252,20.5493195201563,20.5653298976554,20.5493195201563,20.5653298976554,314.795825411877,0.0,1.0
2021-05-11,25.62,25.7674,25.52,25.53,1779,20.5092935764084,20.6272900585771,20.4292416889127,20.4372468776622,2222.30862463385,0.0,1.0
2021-05-12,25.648,25.648,25.5,25.5,801,20.5317081049072,20.5317081049072,20.4132313114135,20.4132313114135,1000.60101648775,0.0,1.0
2021-05-13,25.5943,25.63,25.46,25.54,1707,20.488720241322,20.517298765158,20.3812105564152,20.4452520664118,2132.36696023046,0.0,1.0
2021-05-14,25.54,25.54,25.44,25.5,2277,20.4452520664118,20.4452520664118,20.3652001789161,20.4132313114135,2844.40513675732,0.0,1.0
2021-05-17,25.55,25.64,25.514,25.55,1758,20.4532572551614,20.5253039539075,20.4244385756629,20.4532572551614,2196.07563918286,0.0,1.0
2021-05-18,25.66,25.66,25.59,25.59,903,20.5413143314067,20.5413143314067,20.4852780101597,20.4852780101597,1128.01837439256,0.0,1.0
2021-05-19,25.77,25.77,25.479,25.51,13399,20.629371407652,20.629371407652,20.3964204150394,20.4212365001631,16737.8939075149,0.0,1.0
2021-05-20,25.7478,25.75,25.596,25.75,1409,20.611599888628,20.6133610301529,20.4900811234094,20.6133610301529,1760.10840478307,0.0,1.0
2021-05-21,25.72,25.72,25.635,25.68,860,20.5893454639041,20.5893454639041,20.5213013595328,20.5573247089058,1074.3032137072,0.0,1.0
2021-05-24,25.7,25.7,25.7,25.7,266,20.573335086405,20.573335086405,20.573335086405,20.573335086405,332.284482379204,0.0,1.0
2021-05-25,25.7,25.7,25.7,25.7,0,20.573335086405,20.573335086405,20.573335086405,20.573335086405,0,0.0,1.0
2021-05-26,25.69,25.7282,25.59,25.59,1658,20.5653298976554,20.5959097186788,20.4852780101597,20.4852780101597,2071.15666084482,0.0,1.0
2021-05-27,25.6533,25.6533,25.6,25.6,1540,20.5359508549445,20.5359508549445,20.4932831989093,20.4932831989093,1923.75226640592,0.0,1.0
2021-05-28,25.72,25.72,25.55,25.56,900,20.5893454639041,20.5893454639041,20.4532572551614,20.461262443911,1124.27080504242,0.0,1.0
2021-06-01,25.72,25.72,25.72,25.72,0,20.5893454639041,20.5893454639041,20.5893454639041,20.5893454639041,0,0.0,1.0
2021-06-02,25.6897,25.75,25.6737,25.6737,3085,20.5650897419929,20.6133610301529,20.5522814399936,20.5522814399936,3853.75048172874,0.0,1.0
2021-06-03,25.736,25.75,25.73,25.75,528,20.6021537659035,20.6133610301529,20.5973506526537,20.6133610301529,659.572205624885,0.0,1.0
2021-06-04,25.75,25.8,25.75,25.8,1725,20.6133610301529,20.6533869739007,20.6133610301529,20.6533869739007,2154.8523763313,0.0,1.0
2021-06-07,25.75,25.75,25.75,25.75,0,20.6133610301529,20.6133610301529,20.6133610301529,20.6133610301529,0,0.0,1.0
2021-06-08,25.72,25.75,25.61,25.75,4700,20.5893454639041,20.6133610301529,20.5012883876588,20.6133610301529,5871.1919818882,0.0,1.0
2021-06-09,25.7086,25.75,25.7086,25.75,400,20.5802195487296,20.6133610301529,20.5802195487296,20.6133610301529,499.675913352187,0.0,1.0
2021-06-10,25.7086,25.7086,25.7086,25.7086,0,20.5802195487296,20.5802195487296,20.5802195487296,20.5802195487296,0,0.0,1.0
2021-06-11,25.72,25.75,25.72,25.75,56600,20.5893454639041,20.6133610301529,20.5893454639041,20.6133610301529,70704.1417393345,0.0,1.0
2021-06-14,25.4366,25.66,25.4366,25.66,665,20.6063965159407,20.7873746726779,20.6063965159407,20.7873746726779,820.878069919436,0.3047,1.0
2021-06-15,25.4,25.74,25.38,25.74,2100,20.5767465583016,20.8521833232552,20.5605443956573,20.8521833232552,2592.24653658769,0.0,1.0
2021-06-16,25.46,25.47,25.459,25.459,1751,20.6253530462346,20.6334541275568,20.6245429381024,20.6245429381024,2161.43985026907,0.0,1.0
2021-06-17,25.6323,25.7099,25.535,25.6317,2000,20.7649346774155,20.8277990684755,20.6861111561508,20.7644486125362,2468.80622532161,0.0,1.0
2021-06-18,25.6323,25.6323,25.6323,25.6323,0,20.7649346774155,20.7649346774155,20.7649346774155,20.7649346774155,0,0.0,1.0
2021-06-21,25.67,25.67,25.67,25.67,127,20.7954757540001,20.7954757540001,20.7954757540001,20.7954757540001,156.769195307922,0.0,1.0
2021-06-22,25.67,25.67,25.67,25.67,0,20.7954757540001,20.7954757540001,20.7954757540001,20.7954757540001,0,0.0,1.0
2021-06-23,25.55,25.66,25.55,25.66,1145,20.6982627781341,20.7873746726779,20.6982627781341,20.7873746726779,1413.39156399662,0.0,1.0
2021-06-24,25.55,25.55,25.55,25.55,0,20.6982627781341,20.6982627781341,20.6982627781341,20.6982627781341,0,0.0,1.0
2021-06-25,25.55,25.55,25.55,25.55,0,20.6982627781341,20.6982627781341,20.6982627781341,20.6982627781341,0,0.0,1.0
2021-06-28,25.61,25.61,25.61,25.61,200,20.7468692660671,20.7468692660671,20.7468692660671,20.7468692660671,246.880622532161,0.0,1.0
2021-06-29,26.0,26.0,25.68,25.68,1400,21.0628114376316,21.0628114376316,20.8035768353223,20.8035768353223,1728.16435772512,0.0,1.0
2021-06-30,26.0,26.0,26.0,26.0,0,21.0628114376316,21.0628114376316,21.0628114376316,21.0628114376316,0,0.0,1.0
2021-07-01,26.0,26.0,26.0,26.0,0,21.0628114376316,21.0628114376316,21.0628114376316,21.0628114376316,0,0.0,1.0
2021-07-02,26.0,26.0,26.0,26.0,0,21.0628114376316,21.0628114376316,21.0628114376316,21.0628114376316,0,0.0,1.0
2021-07-06,25.78,25.8,25.6992,25.8,2672,20.8845876485439,20.9007898111882,20.8191309114608,20.9007898111882,3298.32511702967,0.0,1.0
2021-07-07,25.78,25.78,25.78,25.78,0,20.8845876485439,20.8845876485439,20.8845876485439,20.8845876485439,0,0.0,1.0
2021-07-08,25.8,25.85,25.8,25.8,13148,20.9007898111882,20.9412952177991,20.9007898111882,20.9007898111882,16229.9321252643,0.0,1.0
2021-07-09,25.82,25.82,25.82,25.82,600,20.9169919738326,20.9169919738326,20.9169919738326,20.9169919738326,740.641867596482,0.0,1.0
2021-07-12,25.82,25.82,25.82,25.82,0,20.9169919738326,20.9169919738326,20.9169919738326,20.9169919738326,0,0.0,1.0
2021-07-13,25.8499,25.85,25.8485,25.85,4135,20.9412142069859,20.9412952177991,20.9400800556008,20.9412952177991,5104.25687085242,0.0,1.0
2021-07-14,25.8499,25.8499,25.8499,25.8499,0,20.9412142069859,20.9412142069859,20.9412142069859,20.9412142069859,0,0.0,1.0
2021-07-15,25.84,25.84,25.83,25.83,400,20.9331941364769,20.9331941364769,20.9250930551547,20.9250930551547,493.761245064322,0.0,1.0
2021-07-16,25.83,25.83,25.7001,25.71,4800,20.9250930551547,20.9250930551547,20.8198600087798,20.8278800792888,5925.13494077187,0.0,1.0
2021-07-19,25.83,25.83,25.83,25.83,0,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,0,0.0,1.0
2021-07-20,25.83,25.83,25.83,25.83,0,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,0,0.0,1.0
2021-07-21,25.83,25.83,25.83,25.83,0,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,0,0.0,1.0
2021-07-22,25.83,25.83,25.83,25.83,92,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,113.565086364794,0.0,1.0
2021-07-23,25.83,25.83,25.83,25.83,0,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,0,0.0,1.0
2021-07-26,25.765,25.765,25.7,25.7,1000,20.8724360265607,20.8724360265607,20.8197789979666,20.8197789979666,1234.4031126608,0.0,1.0
2021-07-27,25.765,25.765,25.765,25.765,0,20.8724360265607,20.8724360265607,20.8724360265607,20.8724360265607,0,0.0,1.0
2021-07-28,25.765,25.765,25.765,25.765,0,20.8724360265607,20.8724360265607,20.8724360265607,20.8724360265607,0,0.0,1.0
2021-07-29,25.815,25.815,25.79,25.79,1208,20.9129414331715,20.9129414331715,20.8926887298661,20.8926887298661,1491.15896009425,0.0,1.0
2021-07-30,25.8054,25.83,25.8,25.83,2300,20.9051643951022,20.9250930551547,20.9007898111882,20.9250930551547,2839.12715911985,0.0,1.0
2021-08-02,25.83,25.83,25.8286,25.8286,845,20.9250930551547,20.9250930551547,20.9239589037696,20.9239589037696,1043.07063019838,0.0,1.0
2021-08-03,25.83,25.83,25.83,25.83,0,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,0,0.0,1.0
2021-08-04,25.81,25.81,25.7,25.7,1348,20.9088908925104,20.9088908925104,20.8197789979666,20.8197789979666,1663.97539586677,0.0,1.0
2021-08-05,25.81,25.81,25.81,25.81,0,20.9088908925104,20.9088908925104,20.9088908925104,20.9088908925104,0,0.0,1.0
2021-08-06,25.81,25.81,25.81,25.81,332,20.9088908925104,20.9088908925104,20.9088908925104,20.9088908925104,409.821833403387,0.0,1.0
2021-08-09,25.83,25.83,25.83,25.83,1072,20.9250930551547,20.9250930551547,20.9250930551547,20.9250930551547,1323.28013677239,0.0,1.0
2021-08-10,25.82,25.83,25.82,25.83,500,20.9169919738326,20.9250930551547,20.9169919738326,20.9250930551547,617.201556330402,0.0,1.0
2021-08-11,25.82,25.82,25.82,25.82,0,20.9169919738326,20.9169919738326,20.9169919738326,20.9169919738326,0,0.0,1.0
2021-08-12,25.82,25.82,25.82,25.82,0,20.9169919738326,20.9169919738326,20.9169919738326,20.9169919738326,0,0.0,1.0
2021-08-13,25.7766,25.81,25.7766,25.81,1854,20.8818332808944,20.9088908925104,20.8818332808944,20.9088908925104,2288.58337087313,0.0,1.0
2021-08-16,25.775,25.81,25.7,25.81,5975,20.8805371078828,20.9088908925104,20.8197789979666,20.9088908925104,7375.55859814832,0.0,1.0
2021-08-17,25.6,25.7518,25.6,25.7,17833,20.7387681847449,20.8617425992154,20.7387681847449,20.8197789979666,22013.1107080802,0.0,1.0
2021-08-18,25.84,25.84,25.7603,25.7603,511,20.9331941364769,20.9331941364769,20.8686285183392,20.8686285183392,630.779990569671,0.0,1.0
2021-08-19,25.84,25.84,25.84,25.84,0,20.9331941364769,20.9331941364769,20.9331941364769,20.9331941364769,0,0.0,1.0
2021-08-20,25.84,25.84,25.84,25.84,0,20.9331941364769,20.9331941364769,20.9331941364769,20.9331941364769,0,0.0,1.0
2021-08-23,25.84,25.84,25.84,25.84,0,20.9331941364769,20.9331941364769,20.9331941364769,20.9331941364769,0,0.0,1.0
2021-08-24,25.8994,25.8994,25.7,25.8,801,20.9813145595306,20.9813145595306,20.8197789979666,20.9007898111882,988.756893241303,0.0,1.0
2021-08-25,25.8994,25.8994,25.8994,25.8994,0,20.9813145595306,20.9813145595306,20.9813145595306,20.9813145595306,0,0.0,1.0
2021-08-26,25.8994,25.8994,25.8994,25.8994,0,20.9813145595306,20.9813145595306,20.9813145595306,20.9813145595306,0,0.0,1.0
2021-08-27,25.8994,25.8994,25.8994,25.8994,0,20.9813145595306,20.9813145595306,20.9813145595306,20.9813145595306,0,0.0,1.0
2021-08-30,25.8994,25.8994,25.8994,25.8994,0,20.9813145595306,20.9813145595306,20.9813145595306,20.9813145595306,0,0.0,1.0
2021-08-31,25.9,25.9,25.805,25.89,2175,20.9818006244099,20.9818006244099,20.9048403518493,20.9736995430877,2684.82677003725,0.0,1.0
2021-09-01,25.9,25.9,25.9,25.9,0,20.9818006244099,20.9818006244099,20.9818006244099,20.9818006244099,0,0.0,1.0
2021-09-02,25.9,25.9,25.9,25.9,0,20.9818006244099,20.9818006244099,20.9818006244099,20.9818006244099,0,0.0,1.0
2021-09-03,25.9,25.9,25.9,25.9,0,20.9818006244099,20.9818006244099,20.9818006244099,20.9818006244099,0,0.0,1.0
2021-09-07,25.97,25.97,25.97,25.97,300,21.0385081936651,21.0385081936651,21.0385081936651,21.0385081936651,370.320933798241,0.0,1.0
2021-09-08,25.97,25.97,25.97,25.97,0,21.0385081936651,21.0385081936651,21.0385081936651,21.0385081936651,0,0.0,1.0
2021-09-09,25.97,25.97,25.97,25.97,4,21.0385081936651,21.0385081936651,21.0385081936651,21.0385081936651,4.93761245064321,0.0,1.0
2021-09-10,25.97,25.97,25.97,25.97,0,21.0385081936651,21.0385081936651,21.0385081936651,21.0385081936651,0,0.0,1.0
2021-09-13,25.9495,25.99,25.9495,25.99,965,21.0219009769546,21.0547103563094,21.0219009769546,21.0547103563094,1191.19900371768,0.0,1.0
2021-09-14,25.95,25.95,25.95,25.95,4,21.2691459789071,21.2691459789071,21.2691459789071,21.2691459789071,4.88030878639602,0.3047,1.0
2021-09-15,25.644812,25.644812,25.644812,25.644812,0,21.0190077082709,21.0190077082709,21.0190077082709,21.0190077082709,0,0.0,1.0
2021-09-16,25.644812,25.644812,25.644812,25.644812,0,21.0190077082709,21.0190077082709,21.0190077082709,21.0190077082709,0,0.0,1.0
2021-09-17,25.9,25.9,25.9,25.9,152,21.2281649654603,21.2281649654603,21.2281649654603,21.2281649654603,185.451733883049,0.0,1.0
2021-09-20,25.58,25.58,25.58,25.58,100,20.9658864794006,20.9658864794006,20.9658864794006,20.9658864794006,122.0077196599,0.0,1.0
2021-09-21,25.58,25.58,25.58,25.58,0,20.9658864794006,20.9658864794006,20.9658864794006,20.9658864794006,0,0.0,1.0
2021-09-22,25.55,25.67,25.55,25.67,2050,20.9412978713325,21.0396523036049,20.9412978713325,21.0396523036049,2501.15825302795,0.0,1.0
2021-09-23,25.55,25.55,25.55,25.55,200,20.9412978713325,20.9412978713325,20.9412978713325,20.9412978713325,244.0154393198,0.0,1.0
2021-09-24,25.8596,25.86,25.4,25.55,1220,21.1950523065953,21.1953801547028,20.818354830992,20.9412978713325,1488.49417985078,0.0,1.0
2021-09-27,25.88,25.88,25.59,25.59,400,21.2117725600816,21.2117725600816,20.9740826820899,20.9740826820899,488.030878639601,0.0,1.0
2021-09-28,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-09-29,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-09-30,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-10-01,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-10-04,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-10-05,25.88,25.88,25.88,25.88,0,21.2117725600816,21.2117725600816,21.2117725600816,21.2117725600816,0,0.0,1.0
2021-10-06,25.9,25.9,25.88,25.9,4000,21.2281649654603,21.2281649654603,21.2117725600816,21.2281649654603,4880.30878639602,0.0,1.0
2021-10-07,25.9,25.9,25.9,25.9,0,21.2281649654603,21.2281649654603,21.2281649654603,21.2281649654603,0,0.0,1.0
2021-10-08,25.9,25.9,25.9,25.9,0,21.2281649654603,21.2281649654603,21.2281649654603,21.2281649654603,0,0.0,1.0
2021-10-11,25.9,25.9,25.9,25.9,1,21.2281649654603,21.2281649654603,21.2281649654603,21.2281649654603,1.220077196599,0.0,1.0
2021-10-12,26.3321,26.3321,26.3321,26.3321,400,21.5823228836678,21.5823228836678,21.5823228836678,21.5823228836678,488.030878639603,0.0,1.0
2021-10-13,25.9,25.9,25.9,25.9,810,21.2281649654603,21.2281649654603,21.2281649654603,21.2281649654603,988.262529245193,0.0,1.0
2021-10-14,25.99,26.0,25.8456,25.8456,9200,21.3019307896646,21.310126992354,21.1835776228301,21.1835776228301,11224.7102087108,0.0,1.0
2021-10-15,25.77,25.77,25.77,25.77,2400,21.1216143304985,21.1216143304985,21.1216143304985,21.1216143304985,2928.18527183761,0.0,1.0
2021-10-18,25.99,26.04,25.99,25.99,301,21.3019307896646,21.3429118031114,21.3019307896646,21.3019307896646,367.2432361763,0.0,1.0
2021-10-19,26.05,26.05,25.847,25.9433,4635,21.3511080058008,21.3511080058008,21.1847250912067,21.2636545231053,5655.05780623639,0.0,1.0
2021-10-20,26.04,26.05,26.04,26.0401,1473,21.3429118031114,21.3511080058008,21.3429118031114,21.3429937651383,1797.17371059034,0.0,1.0
2021-10-21,26.06,26.1,25.84,26.05,8292,21.3593042084902,21.3920890192476,21.1789877493241,21.3511080058008,10116.8801141989,0.0,1.0
2021-10-22,26.06,26.06,26.06,26.06,0,21.3593042084902,21.3593042084902,21.3593042084902,21.3593042084902,0,0.0,1.0
2021-10-25,26.1,26.1,26.1,26.1,572,21.3920890192476,21.3920890192476,21.3920890192476,21.3920890192476,697.884156454632,0.0,1.0
2021-10-26,26.1,26.1,26.1,26.1,0,21.3920890192476,21.3920890192476,21.3920890192476,21.3920890192476,0,0.0,1.0
2021-10-27,26.09,26.09,26.09,26.09,253,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,308.679530739548,0.0,1.0
2021-10-28,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-10-29,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-01,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-02,26.09,26.09,26.09,26.09,52,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,63.4440142231481,0.0,1.0
2021-11-03,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-04,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-05,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-08,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-09,26.09,26.09,26.09,26.09,5,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,6.10038598299501,0.0,1.0
2021-11-10,26.09,26.09,26.09,26.09,0,21.3838928165583,21.3838928165583,21.3838928165583,21.3838928165583,0,0.0,1.0
2021-11-11,25.86,25.87,25.86,25.87,500,21.1953801547028,21.2035763573922,21.1953801547028,21.2035763573922,610.038598299503,0.0,1.0
2021-11-12,25.86,25.86,25.86,25.86,0,21.1953801547028,21.1953801547028,21.1953801547028,21.1953801547028,0,0.0,1.0
2021-11-15,25.86,25.86,25.86,25.86,0,21.1953801547028,21.1953801547028,21.1953801547028,21.1953801547028,0,0.0,1.0
2021-11-16,25.86,25.86,25.86,25.86,10,21.1953801547028,21.1953801547028,21.1953801547028,21.1953801547028,12.2007719659901,0.0,1.0
2021-11-17,25.86,25.86,25.86,25.86,0,21.1953801547028,21.1953801547028,21.1953801547028,21.1953801547028,0,0.0,1.0
2021-11-18,26.0,26.05,26.0,26.05,1300,21.310126992354,21.3511080058008,21.310126992354,21.3511080058008,1586.1003555787,0.0,1.0
2021-11-19,26.0,26.0,26.0,26.0,72,21.310126992354,21.310126992354,21.310126992354,21.310126992354,87.8455581551282,0.0,1.0
2021-11-22,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-11-23,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-11-24,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-11-26,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-11-29,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-11-30,26.0,26.0,26.0,26.0,0,21.310126992354,21.310126992354,21.310126992354,21.310126992354,0,0.0,1.0
2021-12-01,25.997,25.997,25.997,25.997,400,21.3076681315472,21.3076681315472,21.3076681315472,21.3076681315472,488.030878639601,0.0,1.0
2021-12-02,25.82,25.9999,25.82,25.9999,4495,21.1625953439454,21.3100450303271,21.1625953439454,21.3100450303271,5484.24699871251,0.0,1.0
2021-12-03,25.84,25.84,25.7,25.7,900,21.1789877493241,21.1789877493241,21.064240911673,21.064240911673,1098.0694769391,0.0,1.0
2021-12-06,25.84,25.84,25.84,25.84,0,21.1789877493241,21.1789877493241,21.1789877493241,21.1789877493241,0,0.0,1.0
2021-12-07,25.84,25.84,25.84,25.84,5,21.1789877493241,21.1789877493241,21.1789877493241,21.1789877493241,6.10038598299502,0.0,1.0
2021-12-08,26.0,26.0,25.84,25.85,3218,21.310126992354,21.310126992354,21.1789877493241,21.1871839520135,3926.20841865559,0.0,1.0
2021-12-09,26.0,26.0,26.0,26.0,39,21.310126992354,21.310126992354,21.310126992354,21.310126992354,47.5830106673611,0.0,1.0
2021-12-10,26.1,26.1,26.0,26.0,484,21.3920890192476,21.3920890192476,21.310126992354,21.310126992354,590.517363153919,0.0,1.0
2021-12-13,26.15,26.15,26.15,26.15,300,21.4330700326945,21.4330700326945,21.4330700326945,21.4330700326945,366.023158979701,0.0,1.0
2021-12-14,25.945,26.0,25.945,26.0,4425,21.5147861735075,21.5603947007591,21.5147861735075,21.5603947007591,5336.17318220753,0.3047,1.0
2021-12-15,25.945,25.945,25.945,25.945,0,21.5147861735075,21.5147861735075,21.5147861735075,21.5147861735075,0,0.0,1.0
2021-12-16,25.945,25.945,25.945,25.945,0,21.5147861735075,21.5147861735075,21.5147861735075,21.5147861735075,0,0.0,1.0
2021-12-17,25.945,25.945,25.945,25.945,0,21.5147861735075,21.5147861735075,21.5147861735075,21.5147861735075,0,0.0,1.0
2021-12-20,25.95,25.95,25.94,25.94,200,21.5189324032576,21.5189324032576,21.5106399437573,21.5106399437573,241.182968687346,0.0,1.0
2021-12-21,25.95,25.95,25.95,25.95,0,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,0,0.0,1.0
2021-12-22,25.95,25.95,25.95,25.95,0,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,0,0.0,1.0
2021-12-23,25.94,25.94,25.94,25.94,150,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,180.88722651551,0.0,1.0
2021-12-27,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2021-12-28,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2021-12-29,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2021-12-30,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2021-12-31,25.95,25.95,25.51,25.52,2954,21.5189324032576,21.5189324032576,21.1540641852448,21.162356644745,3562.2724475121,0.0,1.0
2022-01-03,25.95,25.95,25.91,25.94,986,21.5189324032576,21.5189324032576,21.4857625652564,21.5106399437573,1189.03203562862,0.0,1.0
2022-01-04,25.95,25.95,25.95,25.95,200,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,241.182968687346,0.0,1.0
2022-01-05,25.95,25.95,25.95,25.95,0,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,0,0.0,1.0
2022-01-06,25.95,25.95,25.95,25.95,0,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,0,0.0,1.0
2022-01-07,25.95,25.95,25.95,25.95,0,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,0,0.0,1.0
2022-01-10,25.95,25.95,25.95,25.95,6100,21.5189324032576,21.5189324032576,21.5189324032576,21.5189324032576,7356.08054496406,0.0,1.0
2022-01-11,25.7,25.71,25.7,25.7,2008,21.3116209157503,21.3199133752506,21.3116209157503,21.3116209157503,2421.47700562096,0.0,1.0
2022-01-12,25.95,25.95,25.84,25.84,800,21.5189324032576,21.5189324032576,21.4277153487544,21.4277153487544,964.731874749385,0.0,1.0
2022-01-13,25.85,25.85,25.84,25.84,200,21.4360078082547,21.4360078082547,21.4277153487544,21.4277153487544,241.182968687346,0.0,1.0
2022-01-14,25.85,25.93,25.8134,25.8155,2544,21.4360078082547,21.502347484257,21.4056574064836,21.4073988229787,3067.84736170304,0.0,1.0
2022-01-18,25.94,25.94,25.7,25.72,4850,21.5106399437573,21.5106399437573,21.3116209157503,21.3282058347509,5848.68699066815,0.0,1.0
2022-01-19,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-01-20,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-01-21,25.95,25.95,25.94,25.94,2310,21.5189324032576,21.5189324032576,21.5106399437573,21.5106399437573,2785.66328833885,0.0,1.0
2022-01-24,25.94,25.94,25.7,25.7,6710,21.5106399437573,21.5106399437573,21.3116209157503,21.3116209157503,8091.68859946047,0.0,1.0
2022-01-25,25.94,25.94,25.93,25.93,211,21.5106399437573,21.5106399437573,21.502347484257,21.502347484257,254.44803196515,0.0,1.0
2022-01-26,25.94,25.94,25.94,25.94,24,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,28.9419562424816,0.0,1.0
2022-01-27,25.94,25.94,25.94,25.94,77,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,92.8554429446284,0.0,1.0
2022-01-28,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-01-31,25.94,25.94,25.94,25.94,1,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,1.20591484343673,0.0,1.0
2022-02-01,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-02-02,25.94,25.94,25.94,25.94,26,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,31.353785929355,0.0,1.0
2022-02-03,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-02-04,25.94,25.94,25.94,25.94,0,21.5106399437573,21.5106399437573,21.5106399437573,21.5106399437573,0,0.0,1.0
2022-02-07,25.79,25.8,25.79,25.79,800,21.3862530512529,21.3945455107532,21.3862530512529,21.3862530512529,964.731874749387,0.0,1.0
2022-02-08,25.59,25.65,25.4,25.6,16757,21.2204038612471,21.2701586182488,21.0628471307415,21.2286963207474,20207.5150314693,0.0,1.0
2022-02-09,25.33,25.68,25.1,25.45,18540,21.0047999142395,21.2950359967497,20.8140733457328,21.104309428243,22357.661197317,0.0,1.0
2022-02-10,25.34,25.46,24.44,25.2,323599,21.0130923737398,21.1126018877433,20.2667710187135,20.8969979407357,390232.837421283,0.0,1.0
2022-02-11,25.48,25.7,25.34,25.43,3936,21.1291868067439,21.3116209157503,21.0130923737398,21.0877245092424,4746.48082376697,0.0,1.0
2022-02-14,25.47,25.63,25.33,25.4,4803,21.1208943472436,21.2535736992483,21.0047999142395,21.0628471307415,5792.00899302662,0.0,1.0
2022-02-15,25.63,25.68,25.44,25.44,5720,21.2535736992483,21.2950359967497,21.0960169687427,21.0960169687427,6897.83290445809,0.0,1.0
2022-02-16,25.8,25.8,25.57,25.57,23992,21.3945455107532,21.3945455107532,21.2038189422465,21.2038189422465,28932.3089237341,0.0,1.0
2022-02-17,25.7,25.7,25.45,25.6,4824,21.3116209157503,21.3116209157503,21.104309428243,21.2286963207474,5817.33320473879,0.0,1.0
2022-02-18,25.69,25.7,25.59,25.61,1681,21.30332845625,21.3116209157503,21.2204038612471,21.2369887802477,2027.14285181715,0.0,1.0
2022-02-22,25.69,25.69,25.69,25.69,0,21.30332845625,21.30332845625,21.30332845625,21.30332845625,0,0.0,1.0
2022-02-23,25.57,25.64,25.51,25.64,802,21.2038189422465,21.2618661587486,21.1540641852448,21.2618661587486,967.143704436259,0.0,1.0
2022-02-24,25.57,25.57,25.57,25.57,0,21.2038189422465,21.2038189422465,21.2038189422465,21.2038189422465,0,0.0,1.0
2022-02-25,25.57,25.57,25.57,25.57,0,21.2038189422465,21.2038189422465,21.2038189422465,21.2038189422465,0,0.0,1.0
2022-02-28,25.5,25.5,25.5,25.5,1000,21.1457717257445,21.1457717257445,21.1457717257445,21.1457717257445,1205.91484343673,0.0,1.0
2022-03-01,25.7,25.7,25.6324,25.6324,7700,21.3116209157503,21.3116209157503,21.2555638895283,21.2555638895283,9285.54429446283,0.0,1.0
2022-03-02,25.65,25.7,25.36,25.36,3298,21.2701586182488,21.3116209157503,21.0296772927404,21.0296772927404,3977.10715365435,0.0,1.0
2022-03-03,25.65,25.65,25.39,25.65,2821,21.2701586182488,21.2701586182488,21.0545546712413,21.2701586182488,3401.88577333503,0.0,1.0
2022-03-04,25.65,25.65,25.65,25.65,0,21.2701586182488,21.2701586182488,21.2701586182488,21.2701586182488,0,0.0,1.0
2022-03-07,25.52,25.52,25.35,25.5,3800,21.162356644745,21.162356644745,21.0213848332401,21.1457717257445,4582.47640505959,0.0,1.0
2022-03-08,25.7,25.7,25.7,25.7,1003,21.3116209157503,21.3116209157503,21.3116209157503,21.3116209157503,1209.53258796704,0.0,1.0
2022-03-09,25.5,25.5,25.5,25.5,1300,21.1457717257445,21.1457717257445,21.1457717257445,21.1457717257445,1567.68929646775,0.0,1.0
2022-03-10,25.5,25.5,25.5,25.5,207,21.1457717257445,21.1457717257445,21.1457717257445,21.1457717257445,249.624372591403,0.0,1.0
2022-03-11,25.5,25.55,25.38,25.55,4566,21.1457717257445,21.1872340232459,21.046262211741,21.1872340232459,5506.20717513211,0.0,1.0
2022-03-14,25.54,25.54,25.54,25.54,718,21.4316128047195,21.4316128047195,21.4316128047195,21.4316128047195,855.638825089347,0.3047,1.0
2022-03-15,25.2,25.4,25.06,25.4,11984,21.1463055081806,21.3141333296741,21.0288260331351,21.3141333296741,14281.3031753074,0.0,1.0
2022-03-16,25.2,25.2,25.2,25.2,1333,21.1463055081806,21.1463055081806,21.1463055081806,21.1463055081806,1588.53280479679,0.0,1.0
2022-03-17,25.14,25.24,25.14,25.18,7872,21.0959571617325,21.1798710724793,21.0959571617325,21.1295227260312,9381.04294025535,0.0,1.0
2022-03-18,25.101,25.17,25.0,25.07,275000,21.0632307365413,21.1211313349566,20.9784776866871,21.0372174242098,327716.820194387,0.0,1.0
2022-03-21,25.08,25.08,25.07,25.08,410,21.0456088152845,21.0456088152845,21.0372174242098,21.0456088152845,488.595986471632,0.0,1.0
2022-03-22,25.0299,25.1,25.02,25.07,2103,21.0035679460004,21.0623915974338,20.9952604688364,21.0372174242098,2506.13990134108,0.0,1.0
2022-03-23,25.03,25.03,24.765,24.9,8177,21.0036518599111,21.0036518599111,20.7812799964322,20.8945637759403,9744.51068628912,0.0,1.0
2022-03-24,25.0,25.01,25.0,25.0,903,20.9784776866871,20.9868690777618,20.9784776866871,20.9784776866871,1076.10286776557,0.0,1.0
2022-03-25,25.01,25.01,24.99,25.0,510,20.9868690777618,20.9868690777618,20.9700862956124,20.9784776866871,607.76573926959,0.0,1.0
2022-03-28,25.01,25.01,24.99,24.99,1300,20.9868690777618,20.9868690777618,20.9700862956124,20.9700862956124,1549.20678637347,0.0,1.0
2022-03-29,25.0099,25.01,24.75,24.96,3820,20.986785163851,20.9868690777618,20.7686929098202,20.9449121223884,4552.28455688204,0.0,1.0
2022-03-30,25.0,25.01,25.0,25.0,510,20.9784776866871,20.9868690777618,20.9784776866871,20.9784776866871,607.765739269591,0.0,1.0
2022-03-31,24.9698,25.01,24.9698,25.01,664,20.9531356856416,20.9868690777618,20.9531356856416,20.9868690777618,791.287158578447,0.0,1.0
2022-04-01,24.9698,24.9698,24.9698,24.9698,0,20.9531356856416,20.9531356856416,20.9531356856416,20.9531356856416,0,0.0,1.0
2022-04-04,25.04,25.04,25.01,25.01,605,21.0120432509858,21.0120432509858,20.9868690777618,20.9868690777618,720.977004427652,0.0,1.0
2022-04-05,24.9413,25.01,24.9413,25.01,500,20.9292202210787,20.9868690777618,20.9292202210787,20.9868690777618,595.848763989796,0.0,1.0
2022-04-06,24.92,24.95,24.89,24.94,2251,20.9113465580897,20.9365207313137,20.8861723848657,20.928129340239,2682.51113548206,0.0,1.0
2022-04-07,24.95,24.95,24.95,24.95,1400,20.9365207313137,20.9365207313137,20.9365207313137,20.9365207313137,1668.37653917143,0.0,1.0
2022-04-08,24.95,24.95,24.95,24.95,0,20.9365207313137,20.9365207313137,20.9365207313137,20.9365207313137,0,0.0,1.0
2022-04-11,24.95,24.95,24.95,24.95,700,20.9365207313137,20.9365207313137,20.9365207313137,20.9365207313137,834.188269585714,0.0,1.0
2022-04-12,24.95,24.95,24.95,24.95,300,20.9365207313137,20.9365207313137,20.9365207313137,20.9365207313137,357.509258393877,0.0,1.0
2022-04-13,24.95,24.95,24.95,24.95,0,20.9365207313137,20.9365207313137,20.9365207313137,20.9365207313137,0,0.0,1.0
2022-04-14,24.85,24.95,24.85,24.95,900,20.852606820567,20.9365207313137,20.852606820567,20.9365207313137,1072.52777518163,0.0,1.0
2022-04-18,24.75,24.85,24.75,24.75,938,20.7686929098202,20.852606820567,20.7686929098202,20.7686929098202,1117.81228124486,0.0,1.0
2022-04-19,24.76,24.9,24.65,24.75,8373,20.7770843008949,20.8945637759403,20.6847789990735,20.7686929098202,9978.08340177311,0.0,1.0
2022-04-20,24.79,24.92,24.65,24.8449,3523,20.8022584741189,20.9113465580897,20.6847789990735,20.8483272111189,4198.3503910721,0.0,1.0
2022-04-21,24.77,24.9,24.7,24.79,3872,20.7854756919696,20.8945637759403,20.7267359544468,20.8022584741189,4614.25282833697,0.0,1.0
2022-04-22,24.98,25.01,24.55,24.7,25947,20.9616949045377,20.9868690777618,20.6008650883267,20.7267359544468,30920.9757584865,0.0,1.0
2022-04-25,24.47,24.77,24.47,24.77,12804,20.5337339597293,20.7854756919696,20.5337339597293,20.7854756919696,15258.4951482507,0.0,1.0
2022-04-26,24.9,24.9,24.9,24.9,400,20.8945637759403,20.8945637759403,20.8945637759403,20.8945637759403,476.679011191837,0.0,1.0
2022-04-27,24.89,24.9,24.65,24.89,1600,20.8861723848657,20.8945637759403,20.6847789990735,20.8861723848657,1906.71604476734,0.0,1.0
2022-04-28,24.85,24.89,24.75,24.89,2407,20.852606820567,20.8861723848657,20.7686929098202,20.8861723848657,2868.41594984687,0.0,1.0
2022-04-29,24.87,24.8898,24.6,24.84,5265,20.8693896027163,20.8860045570442,20.6428220437001,20.8442154294923,6274.28748481255,0.0,1.0
2022-05-02,24.7,24.7,24.68,24.69,1700,20.7267359544468,20.7267359544468,20.7099531722975,20.7183445633722,2025.88579756531,0.0,1.0
2022-05-03,24.8116,24.8116,24.8116,24.8116,200,20.8203838788402,20.8203838788402,20.8203838788402,20.8203838788402,238.339505595918,0.0,1.0
2022-05-04,24.73,24.73,24.65,24.66,1251,20.7519101276709,20.7519101276709,20.6847789990735,20.6931703901481,1490.81360750247,0.0,1.0
2022-05-05,24.65,24.788,24.55,24.6832,6861,20.6847789990735,20.800580195904,20.6008650883267,20.7126384174414,8176.23673946796,0.0,1.0
2022-05-06,24.59,24.8619,24.55,24.55,7690,20.6344306526254,20.8625925759458,20.6008650883267,20.6008650883267,9164.15399016306,0.0,1.0
2022-05-09,24.5,24.66,24.5,24.56,6940,20.5589081329533,20.6931703901481,20.5589081329533,20.6092564794014,8270.38084417838,0.0,1.0
2022-05-10,24.47,24.6098,24.47,24.5,1314,20.5337339597293,20.6510456069533,20.5337339597293,20.5589081329533,1565.89055176518,0.0,1.0
2022-05-11,24.61,24.79,24.6,24.6,3751,20.6512134347748,20.8022584741189,20.6428220437001,20.6428220437001,4470.05742745144,0.0,1.0
2022-05-12,24.61,24.61,24.59,24.59,700,20.6512134347748,20.6512134347748,20.6344306526254,20.6344306526254,834.188269585712,0.0,1.0
2022-05-13,24.62,24.84,24.46,24.84,1449,20.6596048258494,20.8442154294923,20.5253425686546,20.8442154294923,1726.76971804243,0.0,1.0
2022-05-16,24.58,24.58,24.54,24.54,460,20.6260392615507,20.6260392615507,20.592473697252,20.592473697252,548.180862870613,0.0,1.0
2022-05-17,24.58,24.58,24.58,24.58,0,20.6260392615507,20.6260392615507,20.6260392615507,20.6260392615507,0,0.0,1.0
2022-05-18,24.6,24.604,24.6,24.604,340,20.6428220437001,20.64617860013,20.6428220437001,20.64617860013,405.177159513061,0.0,1.0
2022-05-19,24.47,24.7,24.35,24.46,4434,20.5337339597293,20.7267359544468,20.4330372668332,20.5253425686546,5283.98683906151,0.0,1.0
2022-05-20,24.33,24.6,24.33,24.36,2016,20.4162544846839,20.6428220437001,20.4162544846839,20.4414286579079,2402.46221640685,0.0,1.0
2022-05-23,24.59,24.65,24.36,24.36,1487,20.6344306526254,20.6847789990735,20.4414286579079,20.4414286579079,1772.05422410565,0.0,1.0
2022-05-24,24.59,24.59,24.59,24.59,0,20.6344306526254,20.6344306526254,20.6344306526254,20.6344306526254,0,0.0,1.0
2022-05-25,24.44,24.44,24.44,24.44,140,20.5085597865053,20.5085597865053,20.5085597865053,20.5085597865053,166.837653917143,0.0,1.0
2022-05-26,24.44,24.44,24.44,24.44,0,20.5085597865053,20.5085597865053,20.5085597865053,20.5085597865053,0,0.0,1.0
2022-05-27,24.61,24.85,24.6,24.73,2890,20.6512134347748,20.852606820567,20.6428220437001,20.7519101276709,3444.00585586101,0.0,1.0
2022-05-31,24.605,24.62,24.5,24.62,1195,20.6470177392374,20.6596048258494,20.5589081329533,20.6596048258494,1424.07854593561,0.0,1.0
2022-06-01,24.605,24.605,24.605,24.605,213,20.6470177392374,20.6470177392374,20.6470177392374,20.6470177392374,253.831573459653,0.0,1.0
2022-06-02,24.7444,24.85,24.7444,24.85,1001,20.7639937308184,20.852606820567,20.7639937308184,20.852606820567,1192.88922550757,0.0,1.0
2022-06-03,24.84,24.85,24.84,24.84,900,20.8442154294923,20.852606820567,20.8442154294923,20.8442154294923,1072.52777518163,0.0,1.0
2022-06-06,24.75,24.75,24.75,24.75,301,20.7686929098202,20.7686929098202,20.7686929098202,20.7686929098202,358.700955921857,0.0,1.0
2022-06-07,24.76,24.76,24.76,24.76,498,20.7770843008949,20.7770843008949,20.7770843008949,20.7770843008949,593.465368933836,0.0,1.0
2022-06-08,24.4,24.85,24.4,24.74,8033,20.4749942222066,20.852606820567,20.4749942222066,20.7603015187455,9572.90624226005,0.0,1.0
2022-06-09,24.5,24.55,24.38,24.38,9597,20.5589081329533,20.6008650883267,20.4582114400572,20.4582114400572,11436.7211760202,0.0,1.0
2022-06-10,24.48,24.48,24.4,24.4,900,20.542125350804,20.542125350804,20.4749942222066,20.4749942222066,1072.52777518163,0.0,1.0
2022-06-13,24.25,24.48,24.25,24.48,2520,20.3491233560865,20.542125350804,20.3491233560865,20.542125350804,3003.07777050856,0.0,1.0
2022-06-14,23.945312,23.945312,23.945312,23.945312,25,20.3491334257558,20.3491334257558,20.3491334257558,20.3491334257558,29.4180979344464,0.3047,1.0
2022-06-15,24.1,24.1,24.0,24.1,1958,20.4805899192591,20.4805899192591,20.3956082183493,20.4805899192591,2304.02543022584,0.0,1.0
2022-06-16,24.0,24.0,24.0,24.0,100,20.3956082183493,20.3956082183493,20.3956082183493,20.3956082183493,117.672391737786,0.0,1.0
2022-06-17,24.0,24.0,24.0,24.0,0,20.3956082183493,20.3956082183493,20.3956082183493,20.3956082183493,0,0.0,1.0
2022-06-21,23.8,23.91,23.8,23.82,1700,20.2256448165297,20.3191246875305,20.2256448165297,20.2426411567117,2000.43065954236,0.0,1.0
2022-06-22,23.8,23.8,23.8,23.8,99,20.2256448165297,20.2256448165297,20.2256448165297,20.2256448165297,116.495667820408,0.0,1.0
2022-06-23,23.8,23.8,23.8,23.8,20,20.2256448165297,20.2256448165297,20.2256448165297,20.2256448165297,23.5344783475572,0.0,1.0
2022-06-24,23.8,23.8,23.8,23.8,0,20.2256448165297,20.2256448165297,20.2256448165297,20.2256448165297,0,0.0,1.0
2022-06-27,24.1,24.1,24.07,24.1,1006,20.4805899192591,20.4805899192591,20.4550954089862,20.4805899192591,1183.78426088212,0.0,1.0
2022-06-28,23.71,24.0,23.71,24.0,263,20.1491612857109,20.3956082183493,20.1491612857109,20.3956082183493,309.478390270377,0.0,1.0
2022-06-29,23.7,23.72,23.7,23.72,1009,20.1406631156199,20.1576594558019,20.1406631156199,20.1576594558019,1187.31443263426,0.0,1.0
2022-06-30,23.7,23.7,23.7,23.7,200,20.1406631156199,20.1406631156199,20.1406631156199,20.1406631156199,235.344783475572,0.0,1.0
2022-07-01,23.7,23.7,23.7,23.7,2,20.1406631156199,20.1406631156199,20.1406631156199,20.1406631156199,2.35344783475572,0.0,1.0
2022-07-05,23.7,23.7,23.7,23.7,5,20.1406631156199,20.1406631156199,20.1406631156199,20.1406631156199,5.88361958688929,0.0,1.0
2022-07-06,23.85,23.85,23.85,23.85,254,20.2681356669846,20.2681356669846,20.2681356669846,20.2681356669846,298.887875013976,0.0,1.0
2022-07-07,24.0,24.0,23.98,24.0,1200,20.3956082183493,20.3956082183493,20.3786118781674,20.3956082183493,1412.06870085343,0.0,1.0
2022-07-08,24.0,24.0,24.0,24.0,500,20.3956082183493,20.3956082183493,20.3956082183493,20.3956082183493,588.361958688928,0.0,1.0
2022-07-11,24.0,24.0,24.0,24.0,300,20.3956082183493,20.3956082183493,20.3956082183493,20.3956082183493,353.017175213357,0.0,1.0
2022-07-12,24.05,24.05,24.03,24.05,650,20.4380990688042,20.4380990688042,20.4211027286222,20.4380990688042,764.870546295607,0.0,1.0
2022-07-13,24.05,24.05,24.05,24.05,500,20.4380990688042,20.4380990688042,20.4380990688042,20.4380990688042,588.361958688928,0.0,1.0
2022-07-14,24.05,24.05,24.05,24.05,0,20.4380990688042,20.4380990688042,20.4380990688042,20.4380990688042,0,0.0,1.0
2022-07-15,24.05,24.05,24.05,24.05,0,20.4380990688042,20.4380990688042,20.4380990688042,20.4380990688042,0,0.0,1.0
2022-07-18,24.05,24.05,24.05,24.05,0,20.4380990688042,20.4380990688042,20.4380990688042,20.4380990688042,0,0.0,1.0
2022-07-19,24.0,24.0,24.0,24.0,1000,20.3956082183493,20.3956082183493,20.3956082183493,20.3956082183493,1176.72391737786,0.0,1.0
2022-07-20,23.85,23.85,23.85,23.85,1000,20.2681356669846,20.2681356669846,20.2681356669846,20.2681356669846,1176.72391737786,0.0,1.0
2022-07-21,23.84,23.85,23.84,23.84,965,20.2596374968936,20.2681356669846,20.2596374968936,20.2596374968936,1135.53858026963,0.0,1.0
2022-07-22,23.84,23.84,23.84,23.84,0,20.2596374968936,20.2596374968936,20.2596374968936,20.2596374968936,0,0.0,1.0
2022-07-25,23.95,23.95,23.95,23.95,200,20.3531173678944,20.3531173678944,20.3531173678944,20.3531173678944,235.344783475571,0.0,1.0
2022-07-26,23.56,23.85,23.56,23.85,5048,20.0216887343462,20.2681356669846,20.0216887343462,20.2681356669846,5940.10233492343,0.0,1.0
2022-07-27,24.91,24.91,23.7,23.7,6371,21.1689416966284,21.1689416966284,20.1406631156199,20.1406631156199,7496.90807761432,0.0,1.0
2022-07-28,24.49,24.49,24.26,24.26,450,20.8120185528073,20.8120185528073,20.6165606407148,20.6165606407148,529.525762820035,0.0,1.0
2022-07-29,24.49,24.49,24.49,24.49,0,20.8120185528073,20.8120185528073,20.8120185528073,20.8120185528073,0,0.0,1.0
2022-08-01,24.49,24.49,24.49,24.49,0,20.8120185528073,20.8120185528073,20.8120185528073,20.8120185528073,0,0.0,1.0
2022-08-02,24.49,24.49,24.49,24.49,0,20.8120185528073,20.8120185528073,20.8120185528073,20.8120185528073,0,0.0,1.0
2022-08-03,24.49,24.49,24.49,24.49,0,20.8120185528073,20.8120185528073,20.8120185528073,20.8120185528073,0,0.0,1.0
2022-08-04,24.49,24.49,24.49,24.49,0,20.8120185528073,20.8120185528073,20.8120185528073,20.8120185528073,0,0.0,1.0
2022-08-05,24.29,24.55,24.29,24.55,243,20.6420551509877,20.8630075733531,20.6420551509877,20.8630075733531,285.943911922819,0.0,1.0
2022-08-08,24.91,24.91,24.45,24.47,1378,21.1689416966284,21.1689416966284,20.7780258724434,20.7950222126253,1621.52555814669,0.0,1.0
2022-08-09,24.91,24.91,24.91,24.91,0,21.1689416966284,21.1689416966284,21.1689416966284,21.1689416966284,0,0.0,1.0
2022-08-10,24.91,24.91,24.91,24.91,0,21.1689416966284,21.1689416966284,21.1689416966284,21.1689416966284,0,0.0,1.0
2022-08-11,24.91,24.91,24.91,24.91,0,21.1689416966284,21.1689416966284,21.1689416966284,21.1689416966284,0,0.0,1.0
2022-08-12,24.9,24.9,24.9,24.9,361,21.1604435265374,21.1604435265374,21.1604435265374,21.1604435265374,424.797334173406,0.0,1.0
2022-08-15,24.9,24.9,24.9,24.9,0,21.1604435265374,21.1604435265374,21.1604435265374,21.1604435265374,0,0.0,1.0
2022-08-16,24.9,24.91,24.5,24.55,2611,21.1604435265374,21.1689416966284,20.8205167228983,20.8630075733531,3072.42614827358,0.0,1.0
2022-08-17,24.85,24.85,24.05,24.05,600,21.1179526760825,21.1179526760825,20.4380990688042,20.4380990688042,706.034350426714,0.0,1.0
2022-08-18,24.75,24.75,24.75,24.75,100,21.0329709751727,21.0329709751727,21.0329709751727,21.0329709751727,117.672391737786,0.0,1.0
2022-08-19,24.91,24.91,24.86,24.86,200,21.1689416966284,21.1689416966284,21.1264508461735,21.1264508461735,235.344783475571,0.0,1.0
2022-08-22,24.89,24.89,24.86,24.86,300,21.1519453564464,21.1519453564464,21.1264508461735,21.1264508461735,353.017175213357,0.0,1.0
2022-08-23,24.39,24.39,24.11,24.29,1552,20.7270368518975,20.7270368518975,20.4890880893501,20.6420551509877,1826.27551977043,0.0,1.0
2022-08-24,24.91,24.91,24.9,24.9,350,21.1689416966284,21.1689416966284,21.1604435265374,21.1604435265374,411.853371082249,0.0,1.0
2022-08-25,24.91,24.91,24.91,24.91,0,21.1689416966284,21.1689416966284,21.1689416966284,21.1689416966284,0,0.0,1.0
2022-08-26,24.59,25.3,24.59,25.3,1300,20.8970002537171,21.5003703301766,20.8970002537171,21.5003703301766,1529.74109259121,0.0,1.0
2022-08-29,24.75,24.75,24.2,24.36,2873,21.0329709751727,21.0329709751727,20.5655716201689,20.7015423416245,3380.72781462659,0.0,1.0
2022-08-30,24.55,25.1,24.5,25.1,1800,20.8630075733531,21.330406928357,20.8205167228983,21.330406928357,2118.10305128015,0.0,1.0
2022-08-31,24.65,24.9,24.64,24.9,1700,20.9479892742629,21.1604435265374,20.939491104172,21.1604435265374,2000.43065954236,0.0,1.0
2022-09-01,24.89,24.94,24.0,24.11,6034,21.1519453564464,21.1944362069013,20.3956082183493,20.4890880893501,7100.35211745799,0.0,1.0
2022-09-02,24.89,24.89,24.86,24.86,311,21.1519453564464,21.1519453564464,21.1264508461735,21.1264508461735,365.961138304514,0.0,1.0
2022-09-06,24.5,24.8115,24.5,24.51,1641,20.8205167228983,21.0852347212322,20.8205167228983,20.8290148929892,1931.00394841706,0.0,1.0
2022-09-07,24.5,24.5,24.5,24.5,0,20.8205167228983,20.8205167228983,20.8205167228983,20.8205167228983,0,0.0,1.0
2022-09-08,24.5,24.5,24.5,24.5,0,20.8205167228983,20.8205167228983,20.8205167228983,20.8205167228983,0,0.0,1.0
2022-09-09,24.7,24.7,24.18,24.6,1440,20.9904801247178,20.9904801247178,20.5485752799869,20.905498423808,1694.48244102412,0.0,1.0
2022-09-12,24.7,24.7,24.7,24.7,0,20.9904801247178,20.9904801247178,20.9904801247178,20.9904801247178,0,0.0,1.0
2022-09-13,24.7,24.7,24.7,24.7,0,20.9904801247178,20.9904801247178,20.9904801247178,20.9904801247178,0,0.0,1.0
2022-09-14,24.7,24.7,24.68,24.68,300,21.24941936739,21.24941936739,21.232213359805,21.232213359805,348.715410613601,0.3047,1.0
2022-09-15,24.7,24.7,24.7,24.7,0,21.24941936739,21.24941936739,21.24941936739,21.24941936739,0,0.0,1.0
2022-09-16,24.7,24.7,24.25,24.25,700,21.24941936739,21.24941936739,20.862284196729,20.862284196729,813.669291431735,0.0,1.0
2022-09-19,24.75,24.75,24.75,24.75,300,21.2924343863523,21.2924343863523,21.2924343863523,21.2924343863523,348.715410613601,0.0,1.0
2022-09-20,24.81,24.81,24.81,24.81,200,21.3440524091071,21.3440524091071,21.3440524091071,21.3440524091071,232.476940409067,0.0,1.0
2022-09-21,24.81,24.81,24.81,24.81,0,21.3440524091071,21.3440524091071,21.3440524091071,21.3440524091071,0,0.0,1.0
2022-09-22,24.81,24.81,24.81,24.81,0,21.3440524091071,21.3440524091071,21.3440524091071,21.3440524091071,0,0.0,1.0
2022-09-23,24.6,24.64,24.2675,24.64,1718,21.1633893294653,21.1978013446352,20.8773394533658,21.1978013446352,1996.97691811389,0.0,1.0
2022-09-26,24.6,24.6,24.6,24.6,74,21.1633893294653,21.1633893294653,21.1633893294653,21.1633893294653,86.016467951355,0.0,1.0
2022-09-27,24.05,24.25,24.05,24.1527,500,20.6902241208797,20.862284196729,20.6902241208797,20.7785769698283,581.192351022669,0.0,1.0
2022-09-28,23.7501,24.05,23.75,24.05,1901,20.4322200371436,20.6902241208797,20.4321340071057,20.6902241208797,2209.69331858819,0.0,1.0
2022-09-29,24.41,24.41,24.34,24.34,300,20.9999322574085,20.9999322574085,20.9397112308612,20.9397112308612,348.715410613601,0.0,1.0
2022-09-30,24.37,24.37,23.64,23.81,900,20.9655202422386,20.9655202422386,20.3375009653886,20.4837520298605,1046.1462318408,0.0,1.0
2022-10-03,24.33,24.33,23.71,23.71,472,20.9311082270687,20.9311082270687,20.3977219919359,20.3977219919359,548.6455793654,0.0,1.0
2022-10-04,24.02,24.33,24.0,24.05,1200,20.6644151095023,20.9311082270687,20.6472091019174,20.6902241208797,1394.8616424544,0.0,1.0
2022-10-05,24.02,24.02,24.02,24.02,0,20.6644151095023,20.6644151095023,20.6644151095023,20.6644151095023,0,0.0,1.0
2022-10-06,24.37,24.37,24.32,24.32,300,20.9655202422386,20.9655202422386,20.9225052232763,20.9225052232763,348.715410613601,0.0,1.0
2022-10-07,24.31,24.35,24.31,24.35,340,20.9139022194838,20.9483142346537,20.9139022194838,20.9483142346537,395.210798695415,0.0,1.0
2022-10-10,24.05,24.38,24.05,24.37,400,20.6902241208797,20.9741232460311,20.6902241208797,20.9655202422386,464.953880818135,0.0,1.0
2022-10-11,24.3,24.54,24.05,24.54,528,20.9052992156913,21.1117713067105,20.6902241208797,21.1117713067105,613.739122679939,0.0,1.0
2022-10-12,24.49,24.49,24.05,24.06,500,21.0687562877482,21.0687562877482,20.6902241208797,20.6988271246722,581.192351022668,0.0,1.0
2022-10-13,24.49,24.49,24.47,24.47,300,21.0687562877482,21.0687562877482,21.0515502801632,21.0515502801632,348.715410613601,0.0,1.0
2022-10-14,24.04,24.04,24.04,24.04,302,20.6816211170872,20.6816211170872,20.6816211170872,20.6816211170872,351.040180017692,0.0,1.0
2022-10-17,24.06,24.09,24.06,24.09,1266,20.6988271246722,20.7246361360496,20.6988271246722,20.7246361360496,1471.57903278939,0.0,1.0
2022-10-18,23.895,23.895,23.8,23.8,250,20.5568775620965,20.5568775620965,20.4751490260681,20.4751490260681,290.596175511334,0.0,1.0
2022-10-19,23.8,23.8,23.8,23.8,104,20.4751490260681,20.4751490260681,20.4751490260681,20.4751490260681,120.888009012715,0.0,1.0
2022-10-20,23.47,24.02,22.71,23.95,6301,20.1912499009167,20.6644151095023,19.5374216126893,20.604194082955,7324.18600758767,0.0,1.0
2022-10-21,23.54,23.54,22.76,23.267,7208,20.2514709274639,20.2514709274639,19.5804366316516,20.0166089239296,8378.46893234281,0.0,1.0
2022-10-24,23.32,23.32,23.0,23.01,2904,20.0622048440297,20.0622048440297,19.7869087226708,19.7955117264633,3375.56517473966,0.0,1.0
2022-10-25,23.47,23.47,23.01,23.2214,2200,20.1912499009167,20.1912499009167,19.7955117264633,19.977379226636,2557.24634449974,0.0,1.0
2022-10-26,23.49,23.5,23.0,23.5,3253,20.2084559085016,20.2170589122941,19.7869087226708,20.2170589122941,3781.23743575349,0.0,1.0
2022-10-27,23.8,23.8,23.77,23.77,400,20.4751490260681,20.4751490260681,20.4493400146907,20.4493400146907,464.953880818134,0.0,1.0
2022-10-28,23.4,23.74,23.15,23.2,4134,20.1310288743694,20.4235310033133,19.9159537795578,19.9589687985201,4805.29835825543,0.0,1.0
2022-10-31,23.4,23.48,23.1,23.25,5205,20.1310288743694,20.1998529047092,19.8729387605955,20.0019838174824,6050.21237414599,0.0,1.0
2022-11-01,23.4,23.4,23.4,23.4,0,20.1310288743694,20.1310288743694,20.1310288743694,20.1310288743694,0,0.0,1.0
2022-11-02,23.34,23.35,23.1,23.11,1805,20.0794108516146,20.0880138554071,19.8729387605955,19.8815417643879,2098.10438719184,0.0,1.0
2022-11-03,23.2994,23.48,22.25,23.48,5297,20.0444826562172,20.1998529047092,19.1416834382359,20.1998529047092,6157.15176673416,0.0,1.0
2022-11-04,23.0328,23.0501,23.0,23.0,2746,19.8151265751101,19.8300097716711,19.7869087226708,19.7869087226708,3191.9083918165,0.0,1.0
2022-11-07,23.2,23.6,23.2,23.6,1611,19.9589687985201,20.3030889502187,19.9589687985201,20.3030889502187,1872.60175499504,0.0,1.0
2022-11-08,23.24,23.25,22.82,23.22,1790,19.99338081369,20.0019838174824,19.6320546544064,19.976174806105,2080.66861666115,0.0,1.0
2022-11-09,23.18,23.18,23.07,23.07,564,19.9417627909352,19.9417627909352,19.8471297492181,19.8471297492181,655.58497195357,0.0,1.0
2022-11-10,23.2,23.2,23.19,23.19,1300,19.9589687985201,19.9589687985201,19.9503657947277,19.9503657947277,1511.10011265894,0.0,1.0
2022-11-11,23.4,23.51,23.12,23.51,800,20.1310288743694,20.2256619160866,19.8901447681804,20.2256619160866,929.907761636272,0.0,1.0
2022-11-14,23.5,23.6,23.25,23.5,3800,20.2170589122941,20.3030889502187,20.0019838174824,20.2170589122941,4417.06186777228,0.0,1.0
2022-11-15,23.5,23.5,23.5,23.5,0,20.2170589122941,20.2170589122941,20.2170589122941,20.2170589122941,0,0.0,1.0
2022-11-16,23.5,23.5,23.425,23.425,1437,20.2170589122941,20.2170589122941,20.1525363838506,20.1525363838506,1670.34681683915,0.0,1.0
2022-11-17,23.64,23.64,23.63,23.63,300,20.3375009653886,20.3375009653886,20.3288979615961,20.3288979615961,348.715410613601,0.0,1.0
2022-11-18,23.64,23.64,23.64,23.64,0,20.3375009653886,20.3375009653886,20.3375009653886,20.3375009653886,0,0.0,1.0
2022-11-21,23.34,23.35,22.77,23.35,6430,20.0794108516146,20.0880138554071,19.5890396354441,20.0880138554071,7474.13363415153,0.0,1.0
2022-11-22,23.13,23.31,23.13,23.31,1208,19.8987477719729,20.0536018402372,19.8987477719729,20.0536018402372,1404.16072007076,0.0,1.0
2022-11-23,23.31,23.36,23.31,23.36,398,20.0536018402372,20.0966168591996,20.0536018402372,20.0966168591996,462.629111414045,0.0,1.0
2022-11-25,23.31,23.4,23.31,23.4,300,20.0536018402372,20.1310288743694,20.0536018402372,20.1310288743694,348.715410613602,0.0,1.0
2022-11-28,23.5,23.5,23.5,23.5,336,20.2170589122941,20.2170589122941,20.2170589122941,20.2170589122941,390.561259887233,0.0,1.0
2022-11-29,23.5,23.5,23.5,23.5,22,20.2170589122941,20.2170589122941,20.2170589122941,20.2170589122941,25.5724634449974,0.0,1.0
2022-11-30,23.46,23.46,23.0,23.22,1590,20.1826468971242,20.1826468971242,19.7869087226708,19.976174806105,1848.19167625209,0.0,1.0
2022-12-01,23.46,23.46,23.46,23.46,0,20.1826468971242,20.1826468971242,20.1826468971242,20.1826468971242,0,0.0,1.0
2022-12-02,23.46,23.46,23.46,23.46,0,20.1826468971242,20.1826468971242,20.1826468971242,20.1826468971242,0,0.0,1.0
2022-12-05,23.25,23.25,23.25,23.25,1520,20.0019838174824,20.0019838174824,20.0019838174824,20.0019838174824,1766.82474710892,0.0,1.0
2022-12-06,23.41,23.43,23.41,23.43,1000,20.1396318781619,20.1568378857468,20.1396318781619,20.1568378857468,1162.38470204534,0.0,1.0
2022-12-07,23.3024,23.3024,23.3024,23.3024,1000,20.047063557355,20.047063557355,20.047063557355,20.047063557355,1162.38470204534,0.0,1.0
2022-12-08,23.3024,23.3024,23.3024,23.3024,0,20.047063557355,20.047063557355,20.047063557355,20.047063557355,0,0.0,1.0
2022-12-09,23.4475,23.5,23.26,23.5,1500,20.1718931423836,20.2170589122941,20.0105868212749,20.2170589122941,1743.57705306801,0.0,1.0
2022-12-12,23.4475,23.4475,23.4475,23.4475,0,20.1718931423836,20.1718931423836,20.1718931423836,20.1718931423836,0,0.0,1.0
2022-12-13,23.339,23.5,23.1,23.5,2446,20.0785505512354,20.2170589122941,19.8729387605955,20.2170589122941,2843.19298120289,0.0,1.0
2022-12-14,23.1,23.25,22.8,22.86,4061,20.1350722861519,20.2658195087892,19.8735778408772,19.9258767299321,4658.98997862144,0.3047,1.0
2022-12-15,23.25,23.25,23.2,23.2,300,20.2658195087892,20.2658195087892,20.2222371012435,20.2222371012435,344.175570939777,0.0,1.0
2022-12-16,23.25,23.25,23.25,23.25,300,20.2658195087892,20.2658195087892,20.2658195087892,20.2658195087892,344.175570939777,0.0,1.0
2022-12-19,23.2,23.23,22.8,23.23,2153,20.2222371012435,20.2483865457709,19.8735778408772,20.2483865457709,2470.03334744446,0.0,1.0
2022-12-20,23.38,23.38,23.03,23.14,1934,20.3791337684083,20.3791337684083,20.0740569155878,20.1699382121885,2218.78518065842,0.0,1.0
2022-12-21,23.45,23.49,23.13,23.49,1350,20.4401491389724,20.475015065009,20.1612217306794,20.475015065009,1548.79006922899,0.0,1.0
2022-12-22,23.27,23.27,23.27,23.27,230,20.2832524718076,20.2832524718076,20.2832524718076,20.2832524718076,263.867937720495,0.0,1.0
2022-12-23,23.35,23.44,23.3,23.3,700,20.3529843238808,20.4314326574632,20.309401916335,20.309401916335,803.076332192812,0.0,1.0
2022-12-27,23.5,23.5,23.0961,23.0961,936,20.4837315465182,20.4837315465182,20.1316728583633,20.1316728583633,1073.8277813321,0.0,1.0
2022-12-28,23.87,23.87,23.22,23.22,656,20.806241362357,20.806241362357,20.2396700642618,20.2396700642618,752.597248454977,0.0,1.0
2022-12-29,23.45,23.49,23.02,23.49,1648,20.4401491389724,20.475015065009,20.0653404340786,20.475015065009,1890.6711363625,0.0,1.0
2022-12-30,23.45,23.45,23.45,23.45,380,20.4401491389724,20.4401491389724,20.4401491389724,20.4401491389724,435.955723190383,0.0,1.0
2023-01-03,23.5,23.71,23.5,23.63,662,20.4837315465182,20.6667776582104,20.4837315465182,20.5970458061372,759.480759873772,0.0,1.0
2023-01-04,23.03,23.4,23.03,23.13,2245,20.0740569155878,20.3965667314266,20.0740569155878,20.1612217306794,2575.58052253266,0.0,1.0
2023-01-05,23.26,23.3,23.15,23.18,730,20.2745359902984,20.309401916335,20.1786546936977,20.2048041382251,837.49388928679,0.0,1.0
2023-01-06,23.5,23.5,23.35,23.35,438,20.4837315465182,20.4837315465182,20.3529843238808,20.3529843238808,502.496333572073,0.0,1.0
2023-01-09,23.45,23.45,23.45,23.45,100,20.4401491389724,20.4401491389724,20.4401491389724,20.4401491389724,114.725190313259,0.0,1.0
2023-01-10,23.45,23.45,23.45,23.45,25,20.4401491389724,20.4401491389724,20.4401491389724,20.4401491389724,28.6812975783147,0.0,1.0
2023-01-11,23.42,23.42,23.42,23.42,300,20.4139996944449,20.4139996944449,20.4139996944449,20.4139996944449,344.175570939777,0.0,1.0
2023-01-12,23.42,23.42,23.42,23.42,48,20.4139996944449,20.4139996944449,20.4139996944449,20.4139996944449,55.0680913503643,0.0,1.0
2023-01-13,23.44,23.44,23.44,23.44,141,20.4314326574632,20.4314326574632,20.4314326574632,20.4314326574632,161.762518341695,0.0,1.0
2023-01-17,23.35,23.53,23.23,23.42,1601,20.3529843238808,20.5098809910456,20.2483865457709,20.4139996944449,1836.75029691528,0.0,1.0
2023-01-18,23.35,23.35,23.35,23.35,25,20.3529843238808,20.3529843238808,20.3529843238808,20.3529843238808,28.6812975783147,0.0,1.0
2023-01-19,23.35,23.35,23.35,23.35,1081,20.3529843238808,20.3529843238808,20.3529843238808,20.3529843238808,1240.17930728633,0.0,1.0
2023-01-20,23.34,23.34,23.2836,23.34,995,20.3442678423717,20.3442678423717,20.29510688666,20.3442678423717,1141.51564361692,0.0,1.0
2023-01-23,23.34,23.34,23.34,23.34,1,20.3442678423717,20.3442678423717,20.3442678423717,20.3442678423717,1.14725190313259,0.0,1.0
2023-01-24,23.34,23.34,23.34,23.34,309,20.3442678423717,20.3442678423717,20.3442678423717,20.3442678423717,354.500838067969,0.0,1.0
2023-01-25,23.32,23.32,23.0,23.3,2721,20.3268348793533,20.3268348793533,20.0479074710603,20.309401916335,3121.67242842378,0.0,1.0
2023-01-26,23.3,23.3,23.1572,23.25,2028,20.309401916335,20.309401916335,20.1849305603843,20.2658195087892,2326.62685955289,0.0,1.0
2023-01-27,23.8,23.8,23.29,23.3,1839,20.7452259917929,20.7452259917929,20.3006854348259,20.309401916335,2109.79624986083,0.0,1.0
2023-01-30,23.73,24.16,23.6,23.6,1119,20.6842106212288,21.0590193261225,20.5708963616097,20.5708963616097,1283.77487960536,0.0,1.0
2023-01-31,23.8,23.85,23.65,23.85,413,20.7452259917929,20.7888083993386,20.6144787691555,20.7888083993386,473.815035993758,0.0,1.0
2023-02-01,24.13,24.13,23.77,23.77,690,21.032869881595,21.032869881595,20.7190765472654,20.7190765472654,791.603813161487,0.0,1.0
2023-02-02,24.16,24.4,24.16,24.4,3600,21.0590193261225,21.2682148823423,21.0590193261225,21.2682148823423,4130.10685127732,0.0,1.0
2023-02-03,24.33,24.33,23.7,24.12,1977,21.2071995117782,21.2071995117782,20.6580611767013,21.0241534000859,2268.11701249312,0.0,1.0
2023-02-06,24.33,24.33,24.33,24.33,0,21.2071995117782,21.2071995117782,21.2071995117782,21.2071995117782,0,0.0,1.0
2023-02-07,24.28,24.4,24.28,24.37,426,21.1636171042324,21.2682148823423,21.1636171042324,21.2420654378148,488.729310734482,0.0,1.0
2023-02-08,24.39,24.9899,23.94,23.94,985,21.2594984008331,21.7824001265674,20.867256732921,20.867256732921,1130.0431245856,0.0,1.0
2023-02-09,24.2,24.4,24.2,24.23,1523,21.0938852521591,21.2682148823423,21.0938852521591,21.1200346966866,1747.26464847093,0.0,1.0
2023-02-10,24.32,24.4208,24.32,24.36,600,21.198483030269,21.2863451638813,21.198483030269,21.2333489563056,688.351141879553,0.0,1.0
2023-02-13,23.91,24.18,23.56,24.18,1420,20.8411072883936,21.0764522891408,20.5360304355731,21.0764522891408,1629.09770244827,0.0,1.0
2023-02-14,24.0,24.0,24.0,24.0,708,20.919555621976,20.919555621976,20.919555621976,20.919555621976,812.254347417873,0.0,1.0
2023-02-15,23.78,23.95,23.5,23.95,1855,20.7277930287745,20.8759732144302,20.4837315465182,20.8759732144302,2128.15228031096,0.0,1.0
2023-02-16,23.74,23.74,23.73,23.74,1153,20.6929271027379,20.6929271027379,20.6842106212288,20.6929271027379,1322.78144431188,0.0,1.0
2023-02-17,23.88,23.88,23.88,23.88,194,20.8149578438661,20.8149578438661,20.8149578438661,20.8149578438661,222.566869207722,0.0,1.0
2023-02-21,24.31,24.31,23.69,23.88,685,21.1897665487598,21.1897665487598,20.6493446951921,20.8149578438661,785.867553645825,0.0,1.0
2023-02-22,24.06,24.21,24.05,24.05,500,20.9718545110309,21.1026017336683,20.9631380295218,20.9631380295218,573.625951566295,0.0,1.0
2023-02-23,24.47,24.47,23.65,24.45,1642,21.3292302529064,21.3292302529064,20.6144787691555,21.311797289888,1883.78762494371,0.0,1.0
2023-02-24,24.28,24.28,24.28,24.28,200,21.1636171042324,21.1636171042324,21.1636171042324,21.1636171042324,229.450380626517,0.0,1.0
2023-02-27,24.03,24.45,23.81,23.81,3201,20.9457050665035,21.311797289888,20.753942473302,20.753942473302,3672.35334192741,0.0,1.0
2023-02-28,24.03,24.03,24.03,24.03,47,20.9457050665035,20.9457050665035,20.9457050665035,20.9457050665035,53.9208394472316,0.0,1.0
2023-03-01,24.047,24.047,24.047,24.047,306,20.960523085069,20.960523085069,20.960523085069,20.960523085069,351.059082358573,0.0,1.0
2023-03-02,24.0,24.44,23.86,23.86,1001,20.919555621976,21.3030808083789,20.7975248808478,20.7975248808478,1148.39915503572,0.0,1.0
2023-03-03,24.0,24.0,24.0,24.0,200,20.919555621976,20.919555621976,20.919555621976,20.919555621976,229.450380626518,0.0,1.0
2023-03-06,24.0,24.4999,23.92,24.0,730,20.919555621976,21.3552925326187,20.8498237699027,20.919555621976,837.493889286789,0.0,1.0
2023-03-07,24.39,24.39,23.6084,23.99,2826,21.2594984008331,21.2594984008331,20.5782182060774,20.9108391404668,3242.1338782527,0.0,1.0
2023-03-08,24.38,24.38,24.38,24.38,250,21.2507819193239,21.2507819193239,21.2507819193239,21.2507819193239,286.812975783148,0.0,1.0
2023-03-09,24.36,24.47,24.36,24.37,400,21.2333489563056,21.3292302529064,21.2333489563056,21.2420654378148,458.900761253036,0.0,1.0
2023-03-10,24.4,24.4,24.4,24.4,762,21.2682148823423,21.2682148823423,21.2682148823423,21.2682148823423,874.205950187031,0.0,1.0
2023-03-13,24.0,24.0,24.0,24.0,1383,20.919555621976,20.919555621976,20.919555621976,20.919555621976,1586.64938203237,0.0,1.0
2023-03-14,24.0,24.285,23.25,24.25,2102,21.1854083080053,21.4369850316628,20.5233642983801,21.406089644547,2381.26163378863,0.305,1.0
2023-03-15,24.45,24.45,23.5173,23.5173,1800,21.5826347137804,21.5826347137804,20.7593167834105,20.7593167834105,2039.13936290178,0.0,1.0
2023-03-16,24.5,24.5,24.1494,24.15,1500,21.6267709810887,21.6267709810887,21.3172874747226,21.3178171099303,1699.28280241815,0.0,1.0
2023-03-17,23.9,24.209,22.3101,23.5,8133,21.0971357733886,21.3698979053541,19.6936907455178,20.7440456349218,9213.51135471121,0.0,1.0
2023-03-20,23.21,23.5,23.21,23.5,800,20.4880552845334,20.7440456349218,20.4880552845334,20.7440456349218,906.284161289683,0.0,1.0
2023-03-21,23.25,23.25,23.25,23.25,205,20.5233642983801,20.5233642983801,20.5233642983801,20.5233642983801,232.235316330481,0.0,1.0
2023-03-22,23.0,23.0,23.0,23.0,683,20.3026829618384,20.3026829618384,20.3026829618384,20.3026829618384,773.740102701065,0.0,1.0
2023-03-23,23.25,23.25,23.25,23.25,305,20.5233642983801,20.5233642983801,20.5233642983801,20.5233642983801,345.520836491691,0.0,1.0
2023-03-24,22.95,23.25,22.95,23.25,1300,20.25854669453,20.5233642983801,20.25854669453,20.5233642983801,1472.71176209573,0.0,1.0
2023-03-27,23.39,23.39,23.0262,23.0262,400,20.6469458468435,20.6469458468435,20.325810365908,20.325810365908,453.14208064484,0.0,1.0
2023-03-28,23.39,23.39,23.39,23.39,1,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,1.1328552016121,0.0,1.0
2023-03-29,23.39,23.39,23.39,23.39,0,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,0,0.0,1.0
2023-03-30,23.39,23.39,23.39,23.39,0,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,0,0.0,1.0
2023-03-31,23.39,23.39,23.39,23.39,105,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,118.94979616927,0.0,1.0
2023-04-03,23.39,23.39,23.39,23.39,0,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,0,0.0,1.0
2023-04-04,23.39,23.39,23.39,23.39,0,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,0,0.0,1.0
2023-04-05,23.39,23.39,23.39,23.39,25,20.6469458468435,20.6469458468435,20.6469458468435,20.6469458468435,28.3213800403025,0.0,1.0
2023-04-06,23.8,23.8,23.23,23.23,700,21.0088632387719,21.0088632387719,20.5057097914568,20.5057097914568,792.998641128471,0.0,1.0
2023-04-10,23.8,23.8,23.8,23.8,192,21.0088632387719,21.0088632387719,21.0088632387719,21.0088632387719,217.508198709523,0.0,1.0
2023-04-11,24.4,24.4,24.4,24.4,110,21.538498446472,21.538498446472,21.538498446472,21.538498446472,124.614072177331,0.0,1.0
2023-04-12,24.26,24.26,24.26,24.26,110,21.4149168980087,21.4149168980087,21.4149168980087,21.4149168980087,124.614072177331,0.0,1.0
2023-04-13,24.26,24.26,24.26,24.26,10,21.4149168980087,21.4149168980087,21.4149168980087,21.4149168980087,11.328552016121,0.0,1.0
2023-04-14,24.26,24.26,24.26,24.26,5,21.4149168980087,21.4149168980087,21.4149168980087,21.4149168980087,5.6642760080605,0.0,1.0
2023-04-17,24.26,24.26,24.26,24.26,0,21.4149168980087,21.4149168980087,21.4149168980087,21.4149168980087,0,0.0,1.0
2023-04-18,24.26,24.26,24.26,24.26,10,21.4149168980087,21.4149168980087,21.4149168980087,21.4149168980087,11.328552016121,0.0,1.0
2023-04-19,24.17,24.17,24.17,24.17,200,21.3354716168536,21.3354716168536,21.3354716168536,21.3354716168536,226.571040322421,0.0,1.0
2023-04-20,24.17,24.17,24.17,24.17,0,21.3354716168536,21.3354716168536,21.3354716168536,21.3354716168536,0,0.0,1.0
2023-04-21,24.17,24.17,24.17,24.17,0,21.3354716168536,21.3354716168536,21.3354716168536,21.3354716168536,0,0.0,1.0
2023-04-24,23.99,23.99,23.6,23.66,621,21.1765810545436,21.1765810545436,20.8323181695385,20.8852816903085,703.503080201115,0.0,1.0
2023-04-25,23.98,23.98,23.98,23.98,224,21.1677538010819,21.1677538010819,21.1677538010819,21.1677538010819,253.759565161111,0.0,1.0
2023-04-26,23.83,24.01,23.83,24.01,400,21.0353449991569,21.1942355614669,21.0353449991569,21.1942355614669,453.14208064484,0.0,1.0
2023-04-27,24.07,24.07,23.22,23.22,411,21.2471990822369,21.2471990822369,20.4968825379951,20.4968825379951,465.603487862575,0.0,1.0
2023-04-28,24.3,24.3,24.3,24.3,201,21.4502259118553,21.4502259118553,21.4502259118553,21.4502259118553,227.703895524033,0.0,1.0
2023-05-01,24.08,24.39,23.58,23.65,1200,21.2560263356986,21.5296711930104,20.8146636626152,20.8764544368469,1359.42624193452,0.0,1.0
2023-05-02,24.0,24.25,23.8,23.95,1496,21.1854083080053,21.406089644547,21.0088632387719,21.1412720406969,1694.7513816117,0.0,1.0
2023-05-03,24.1,24.1,24.07,24.07,300,21.273680842622,21.273680842622,21.2471990822369,21.2471990822369,339.85656048363,0.0,1.0
2023-05-04,23.9,24.09,23.9,24.09,300,21.0971357733886,21.2648535891603,21.0971357733886,21.2648535891603,339.85656048363,0.0,1.0
2023-05-05,23.85,23.85,23.85,23.85,100,21.0529995060802,21.0529995060802,21.0529995060802,21.0529995060802,113.28552016121,0.0,1.0
2023-05-08,24.14,24.14,23.8,23.9,619,21.3089898564686,21.3089898564686,21.0088632387719,21.0971357733886,701.237369797892,0.0,1.0
2023-05-09,24.11,24.11,23.9,24.11,606,21.2825080960836,21.2825080960836,21.0971357733886,21.2825080960836,686.510252176934,0.0,1.0
2023-05-10,24.1,24.19,23.96,23.96,1119,21.273680842622,21.353126123777,21.1500992941586,21.1500992941586,1267.66497060394,0.0,1.0
2023-05-11,24.1,24.1,24.1,24.1,0,21.273680842622,21.273680842622,21.273680842622,21.273680842622,0,0.0,1.0
2023-05-12,24.0,24.0,24.0,24.0,200,21.1854083080053,21.1854083080053,21.1854083080053,21.1854083080053,226.57104032242,0.0,1.0
2023-05-15,24.0,24.0,24.0,24.0,100,21.1854083080053,21.1854083080053,21.1854083080053,21.1854083080053,113.28552016121,0.0,1.0
2023-05-16,23.98,24.49,23.75,23.75,201540,21.1677538010819,21.617943727627,20.9647269714635,20.9647269714635,228315.637332903,0.0,1.0
2023-05-17,23.97,23.97,23.97,23.97,166,21.1589265476203,21.1589265476203,21.1589265476203,21.1589265476203,188.053963467608,0.0,1.0
2023-05-18,23.97,23.97,23.97,23.97,0,21.1589265476203,21.1589265476203,21.1589265476203,21.1589265476203,0,0.0,1.0
2023-05-19,23.97,23.97,23.97,23.97,6,21.1589265476203,21.1589265476203,21.1589265476203,21.1589265476203,6.7971312096726,0.0,1.0
2023-05-22,23.9,23.9,23.37,23.8501,2061,21.0971357733886,21.0971357733886,20.6292913399201,21.0530877786149,2334.81457052254,0.0,1.0
2023-05-23,23.98,23.98,23.93,23.93,250,21.1677538010819,21.1677538010819,21.1236175337736,21.1236175337736,283.213800403026,0.0,1.0
2023-05-24,23.98,23.98,23.33,23.33,902,21.1677538010819,21.1677538010819,20.5939823260735,20.5939823260735,1021.83539185412,0.0,1.0
2023-05-25,23.98,23.98,23.93,23.93,300,21.1677538010819,21.1677538010819,21.1236175337736,21.1236175337736,339.856560483631,0.0,1.0
2023-05-26,23.92,23.98,23.92,23.98,201,21.1147902803119,21.1677538010819,21.1147902803119,21.1677538010819,227.703895524033,0.0,1.0
2023-05-30,23.92,23.92,23.92,23.92,0,21.1147902803119,21.1147902803119,21.1147902803119,21.1147902803119,0,0.0,1.0
2023-05-31,23.88,23.98,23.3601,23.59,1001,21.0794812664652,21.1677538010819,20.6205523589931,20.8234909160768,1133.98805681372,0.0,1.0
2023-06-01,23.94,23.94,23.5,23.5,600,21.1324447872353,21.1324447872353,20.7440456349218,20.7440456349218,679.71312096726,0.0,1.0
2023-06-02,23.94,23.94,23.94,23.94,16,21.1324447872353,21.1324447872353,21.1324447872353,21.1324447872353,18.1256832257936,0.0,1.0
2023-06-05,23.65,23.7,23.4,23.4,1136,20.8764544368469,20.9205907041552,20.6557731003051,20.6557731003051,1286.92350903135,0.0,1.0
2023-06-06,23.51,23.51,23.48,23.51,656,20.7528728883835,20.7528728883835,20.7263911279985,20.7528728883835,743.153012257539,0.0,1.0
2023-06-07,23.78,23.78,23.42,23.42,2338,20.9912087318486,20.9912087318486,20.6734276072285,20.6734276072285,2648.61546136909,0.0,1.0
2023-06-08,23.98,23.98,23.55,23.8,2122,21.1677538010819,21.1677538010819,20.7881819022302,21.0088632387719,2403.91873782088,0.0,1.0
2023-06-09,23.86,23.86,23.61,23.68,1030,21.0618267595419,21.0618267595419,20.8411454230002,20.9029361972319,1166.84085766046,0.0,1.0
2023-06-12,23.65,23.77,23.61,23.75,1372,20.8764544368469,20.9823814783869,20.8411454230002,20.9647269714635,1554.2773366118,0.0,1.0
2023-06-13,23.67,23.6944,23.45,23.45,2094,20.8941089437702,20.9156474422167,20.6999093676135,20.6999093676135,2372.19879217574,0.0,1.0
2023-06-14,23.4,23.4,23.02,23.16,3908,20.925004330886,20.925004330886,20.5851965682477,20.7103889018513,4370.23565462402,0.305,1.0
2023-06-15,23.34,23.49,23.25,23.25,1742,20.8713504736274,21.0054851167741,20.7908696877393,20.7908696877393,1948.04260756269,0.0,1.0
2023-06-16,23.54,23.7,23.16,23.18,1403,21.0501966644896,21.1932736171794,20.7103889018513,20.7282735209375,1568.9459118315,0.0,1.0
2023-06-20,23.43,23.43,23.43,23.43,314,20.9518312595154,20.9518312595154,20.9518312595154,20.9518312595154,351.139712270199,0.0,1.0
2023-06-21,23.0001,23.06,23.0,23.04,2003,20.5674013722569,20.6209658064202,20.5673119491615,20.6030811873339,2239.91351489557,0.0,1.0
2023-06-22,23.29,23.45,23.29,23.45,426,20.8266389259118,20.9697158786016,20.8266389259118,20.9697158786016,476.386998175493,0.0,1.0
2023-06-23,23.38,23.38,23.38,23.38,695,20.9071197117998,20.9071197117998,20.9071197117998,20.9071197117998,777.204140215887,0.0,1.0
2023-06-26,23.39,23.47,23.0,23.0,700,20.9160620213429,20.9876004976878,20.5673119491615,20.5673119491615,782.795536908089,0.0,1.0
2023-06-27,23.3896,23.3896,23.38,23.38,341,20.9157043289612,20.9157043289612,20.9071197117998,20.9071197117998,381.333254408083,0.0,1.0
2023-06-28,23.3896,23.3896,23.3896,23.3896,0,20.9157043289612,20.9157043289612,20.9157043289612,20.9157043289612,0,0.0,1.0
2023-06-29,23.35,23.35,23.3,23.3,1150,20.8802927831705,20.8802927831705,20.8355812354549,20.8355812354549,1286.02123920614,0.0,1.0
2023-06-30,23.35,23.35,23.35,23.35,2,20.8802927831705,20.8802927831705,20.8802927831705,20.8802927831705,2.23655867688025,0.0,1.0
2023-07-03,23.35,23.35,23.35,23.35,13,20.8802927831705,20.8802927831705,20.8802927831705,20.8802927831705,14.5376313997216,0.0,1.0
2023-07-05,23.45,23.45,23.45,23.45,400,20.9697158786016,20.9697158786016,20.9697158786016,20.9697158786016,447.31173537605,0.0,1.0
2023-07-06,23.5,23.5,23.45,23.45,768,21.0144274263172,21.0144274263172,20.9697158786016,20.9697158786016,858.838531922015,0.0,1.0
2023-07-07,23.5,23.5,23.5,23.5,24,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,26.838704122563,0.0,1.0
2023-07-10,23.5,23.5,23.5,23.5,0,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,0,0.0,1.0
2023-07-11,23.5,23.5,23.5,23.5,0,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,0,0.0,1.0
2023-07-12,23.5,23.5,23.49,23.49,1232,21.0144274263172,21.0144274263172,21.0054851167741,21.0054851167741,1377.72014495823,0.0,1.0
2023-07-13,23.49,23.49,23.46,23.46,300,21.0054851167741,21.0054851167741,20.9786581881447,20.9786581881447,335.483801532037,0.0,1.0
2023-07-14,23.49,23.49,23.49,23.49,300,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,335.483801532037,0.0,1.0
2023-07-17,23.49,23.49,23.49,23.49,0,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,0,0.0,1.0
2023-07-18,23.49,23.49,23.49,23.49,0,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,0,0.0,1.0
2023-07-19,23.49,23.49,23.49,23.49,45,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,50.3225702298055,0.0,1.0
2023-07-20,23.49,23.49,23.49,23.49,108,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,120.774168551533,0.0,1.0
2023-07-21,23.49,23.49,23.49,23.49,16,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,17.892469415042,0.0,1.0
2023-07-24,23.49,23.49,23.49,23.49,278,21.0054851167741,21.0054851167741,21.0054851167741,21.0054851167741,310.881656086354,0.0,1.0
2023-07-25,23.35,23.35,23.35,23.35,869,20.8802927831705,20.8802927831705,20.8802927831705,20.8802927831705,971.784745104468,0.0,1.0
2023-07-26,23.4999,23.4999,23.3999,23.3999,1200,21.0143380032217,21.0143380032217,20.9249149077906,20.9249149077906,1341.93520612815,0.0,1.0
2023-07-27,23.5,23.5,23.5,23.5,558,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,623.999870849589,0.0,1.0
2023-07-28,23.5,23.5,23.44,23.47,2725,21.0144274263172,21.0144274263172,20.9607735690585,20.9876004976878,3047.31119724934,0.0,1.0
2023-07-31,23.5,23.5,23.5,23.5,100,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,111.827933844012,0.0,1.0
2023-08-01,23.5,23.5,23.41,23.41,1148,21.0144274263172,21.0144274263172,20.9339466404291,20.9339466404291,1283.78468052926,0.0,1.0
2023-08-02,23.5,23.5,23.5,23.5,43,21.0144274263172,21.0144274263172,21.0144274263172,21.0144274263172,48.0860115529253,0.0,1.0
2023-08-03,23.55,23.675,23.5,23.5,2129,21.0591389740327,21.1709178433217,21.0144274263172,21.0144274263172,2380.81671153903,0.0,1.0
2023-08-04,23.62,23.62,23.45,23.45,524,21.1217351408345,21.1217351408345,20.9697158786016,20.9697158786016,585.978373342627,0.0,1.0
2023-08-07,23.48,23.9,23.48,23.9,1300,20.9965428072309,21.3721198080417,20.9965428072309,21.3721198080417,1453.76313997217,0.0,1.0
2023-08-08,23.78,23.78,23.44,23.44,1096,21.2648120935244,21.2648120935244,20.9607735690585,20.9607735690585,1225.63415493038,0.0,1.0
2023-08-09,23.6,23.6,23.47,23.47,1064,21.1038505217483,21.1038505217483,20.9876004976878,20.9876004976878,1189.84921610029,0.0,1.0
2023-08-10,23.6,23.6,23.6,23.6,3506,21.1038505217483,21.1038505217483,21.1038505217483,21.1038505217483,3920.68736057108,0.0,1.0
2023-08-11,23.55,23.62,23.5,23.62,700,21.0591389740327,21.1217351408345,21.0144274263172,21.1217351408345,782.79553690809,0.0,1.0
2023-08-14,23.4901,23.6,23.36,23.36,3184,21.0055745398695,21.1038505217483,20.8892350927136,20.8892350927136,3560.60141359336,0.0,1.0
2023-08-15,23.41,23.54,23.41,23.46,1498,20.9339466404291,21.0501966644896,20.9339466404291,20.9786581881447,1675.18244898331,0.0,1.0
2023-08-16,23.53,23.53,23.53,23.53,417,21.0412543549465,21.0412543549465,21.0412543549465,21.0412543549465,466.322484129533,0.0,1.0
2023-08-17,23.51,23.55,23.42,23.42,1249,21.0233697358603,21.0591389740327,20.9428889499723,20.9428889499723,1396.73089371172,0.0,1.0
2023-08-18,23.7,23.7,23.45,23.45,609,21.1932736171794,21.1932736171794,20.9697158786016,20.9697158786016,681.032117110038,0.0,1.0
2023-08-21,23.55,23.55,23.5,23.5,498,21.0591389740327,21.0591389740327,21.0144274263172,21.0144274263172,556.903110543184,0.0,1.0
2023-08-22,23.55,23.55,23.55,23.55,0,21.0591389740327,21.0591389740327,21.0591389740327,21.0591389740327,0,0.0,1.0
2023-08-23,23.55,23.55,23.55,23.55,100,21.0591389740327,21.0591389740327,21.0591389740327,21.0591389740327,111.827933844013,0.0,1.0
2023-08-24,23.77,23.8,23.27,23.27,2290,21.2558697839812,21.2826967126106,20.8087543068256,20.8087543068256,2560.85968502789,0.0,1.0
2023-08-25,23.45,23.45,23.45,23.45,162,20.9697158786016,20.9697158786016,20.9697158786016,20.9697158786016,181.1612528273,0.0,1.0
2023-08-28,23.5,23.6,23.49,23.6,1197,21.0144274263172,21.1038505217483,21.0054851167741,21.1038505217483,1338.58036811283,0.0,1.0
2023-08-29,23.41,23.45,23.34,23.34,900,20.9339466404291,20.9697158786016,20.8713504736274,20.8713504736274,1006.45140459612,0.0,1.0
2023-08-30,23.41,23.41,23.41,23.41,0,20.9339466404291,20.9339466404291,20.9339466404291,20.9339466404291,0,0.0,1.0
2023-08-31,23.41,23.41,23.41,23.41,0,20.9339466404291,20.9339466404291,20.9339466404291,20.9339466404291,0,0.0,1.0
2023-09-01,23.41,23.41,23.41,23.41,15,20.9339466404291,20.9339466404291,20.9339466404291,20.9339466404291,16.7741900766019,0.0,1.0
2023-09-05,23.41,23.41,23.41,23.41,0,20.9339466404291,20.9339466404291,20.9339466404291,20.9339466404291,0,0.0,1.0
2023-09-06,23.55,23.5725,23.55,23.5725,200,21.0591389740327,21.0792591705047,21.0591389740327,21.0792591705047,223.655867688026,0.0,1.0
2023-09-07,23.65,23.65,23.65,23.65,423,21.1485620694639,21.1485620694639,21.1485620694639,21.1485620694639,473.032160160173,0.0,1.0
2023-09-08,23.65,23.65,23.65,23.65,0,21.1485620694639,21.1485620694639,21.1485620694639,21.1485620694639,0,0.0,1.0
2023-09-11,23.65,23.65,23.65,23.65,0,21.1485620694639,21.1485620694639,21.1485620694639,21.1485620694639,0,0.0,1.0
2023-09-12,23.65,23.65,23.65,23.65,0,21.1485620694639,21.1485620694639,21.1485620694639,21.1485620694639,0,0.0,1.0
2023-09-13,23.65,23.65,23.65,23.65,0,21.1485620694639,21.1485620694639,21.1485620694639,21.1485620694639,0,0.0,1.0
2023-09-14,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.305,1.0
2023-09-15,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-18,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-19,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-20,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-21,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-22,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-25,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-26,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-09-27,23.6,23.6,23.6,23.6,100,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,110.404117529155,0.0,1.0
2023-09-28,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-09-29,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-02,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-03,23.6,23.6,23.6,23.6,16,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,17.6646588046648,0.0,1.0
2023-10-04,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-05,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-06,23.6,23.6,23.6,23.6,4,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,4.41616470116619,0.0,1.0
2023-10-09,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-10,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-11,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-12,23.6,23.6,23.6,23.6,0,21.3760143445446,21.3760143445446,21.3760143445446,21.3760143445446,0,0.0,1.0
2023-10-13,23.56,23.56,23.56,23.56,551,21.3397838117573,21.3397838117573,21.3397838117573,21.3397838117573,608.326687585641,0.0,1.0
2023-10-16,23.5301,23.5301,23.53,23.53,500,21.3127014884987,21.3127014884987,21.3126109121668,21.3126109121668,552.020587645773,0.0,1.0
2023-10-17,23.5301,23.5301,23.5301,23.5301,30,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,33.1212352587464,0.0,1.0
2023-10-18,23.5301,23.5301,23.5301,23.5301,0,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,0,0.0,1.0
2023-10-19,23.5301,23.5301,23.5301,23.5301,0,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,0,0.0,1.0
2023-10-20,23.5301,23.5301,23.5301,23.5301,0,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,0,0.0,1.0
2023-10-23,23.5301,23.5301,23.5301,23.5301,0,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,0,0.0,1.0
2023-10-24,23.5301,23.5301,23.5301,23.5301,0,21.3127014884987,21.3127014884987,21.3127014884987,21.3127014884987,0,0.0,1.0
2023-10-25,23.7,23.8,23.4,23.4,1398,21.466590676513,21.5571670084815,21.1948616806078,21.1948616806078,1543.44956305758,0.0,1.0
2023-10-26,23.7,23.7,23.7,23.7,0,21.466590676513,21.466590676513,21.466590676513,21.466590676513,0,0.0,1.0
2023-10-27,23.99,23.99,23.4,23.7,1515,21.7292620392214,21.7292620392214,21.1948616806078,21.466590676513,1672.62238056669,0.0,1.0
2023-10-30,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-10-31,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-01,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-02,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-03,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-06,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-07,23.99,23.99,23.99,23.99,18,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,19.8727411552479,0.0,1.0
2023-11-08,23.99,23.99,23.99,23.99,329,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,363.229546670919,0.0,1.0
2023-11-09,23.99,23.99,23.99,23.99,80,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,88.3232940233238,0.0,1.0
2023-11-10,23.99,23.99,23.99,23.99,0,21.7292620392214,21.7292620392214,21.7292620392214,21.7292620392214,0,0.0,1.0
2023-11-13,23.752,23.752,23.5001,23.5001,389,21.5136903691366,21.5136903691366,21.2855285889082,21.2855285889082,429.472017188412,0.0,1.0
2023-11-14,23.8,23.8,23.5064,23.5064,800,21.5571670084815,21.5571670084815,21.2912348978222,21.2912348978222,883.232940233235,0.0,1.0
2023-11-15,23.68,23.6854,23.56,23.56,1300,21.4484754101194,21.4533665320457,21.3397838117573,21.3397838117573,1435.25352787901,0.0,1.0
2023-11-16,23.75,23.77,23.5848,23.5848,1600,21.5118788424973,21.5299941088909,21.3622467420854,21.3622467420854,1766.46588046647,0.0,1.0
2023-11-17,23.7,23.7,23.7,23.7,3307,21.466590676513,21.466590676513,21.466590676513,21.466590676513,3651.06416668915,0.0,1.0
2023-11-20,23.65,23.69,23.59,23.6,4449,21.4213025105288,21.4575330433162,21.3669567113478,21.3760143445446,4911.8791888721,0.0,1.0
2023-11-21,23.67,23.67,23.58,23.58,1076,21.4394177769225,21.4394177769225,21.357899078151,21.357899078151,1187.9483046137,0.0,1.0
2023-11-22,23.65,23.66,23.5,23.5876,3648,21.4213025105288,21.4303601437257,21.2854380125762,21.3647828793806,4027.54220746357,0.0,1.0
2023-11-24,23.65,23.65,23.65,23.65,95,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,104.883911652697,0.0,1.0
2023-11-27,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-11-28,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-11-29,23.65,23.65,23.65,23.65,0,21.4213025105288,21.4213025105288,21.4213025105288,21.4213025105288,0,0.0,1.0
2023-11-30,23.8,23.8,23.8,23.8,348,21.5571670084815,21.5571670084815,21.5571670084815,21.5571670084815,384.206329001457,0.0,1.0
2023-12-01,23.97,23.97,23.96,23.96,302,21.7111467728278,21.7111467728278,21.7020891396309,21.7020891396309,333.420434938046,0.0,1.0
2023-12-04,23.8,24.0,23.79,23.79,605,21.5571670084815,21.7383196724183,21.5481093752846,21.5481093752846,667.944911051384,0.0,1.0
2023-12-05,23.8,23.8,23.8,23.8,80,21.5571670084815,21.5571670084815,21.5571670084815,21.5571670084815,88.3232940233235,0.0,1.0
2023-12-06,23.78,23.78,23.62,23.62,1140,21.5390517420878,21.5390517420878,21.3941296109383,21.3941296109383,1258.60693983236,0.0,1.0
2023-12-07,23.78,23.78,23.78,23.78,61,21.5390517420878,21.5390517420878,21.5390517420878,21.5390517420878,67.3465116927842,0.0,1.0
2023-12-08,23.78,23.78,23.78,23.78,0,21.5390517420878,21.5390517420878,21.5390517420878,21.5390517420878,0,0.0,1.0
2023-12-11,23.78,23.78,23.78,23.78,278,21.5390517420878,21.5390517420878,21.5390517420878,21.5390517420878,306.923446731049,0.0,1.0
2023-12-12,23.78,23.78,23.78,23.78,0,21.5390517420878,21.5390517420878,21.5390517420878,21.5390517420878,0,0.0,1.0
2023-12-13,23.78,23.78,23.78,23.78,0,21.5390517420878,21.5390517420878,21.5390517420878,21.5390517420878,0,0.0,1.0
2023-12-14,23.76,24.0,23.5,23.5,600,21.7969225592018,22.0170934941433,21.5584040463486,21.5584040463486,654.037282615462,0.3047,1.0
2023-12-15,24.0,24.0,23.95,24.0,343,22.0170934941433,22.0170934941433,21.9712245493638,22.0170934941433,373.891313228504,0.0,1.0
2023-12-18,23.99,23.99,23.99,23.99,319,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,347.729821923886,0.0,1.0
2023-12-19,24.0,24.0,24.0,24.0,307,22.0170934941433,22.0170934941433,22.0170934941433,22.0170934941433,334.649076271577,0.0,1.0
2023-12-20,23.96,24.0,23.7,23.72,3005,21.9803983383197,22.0170934941433,21.7418798254665,21.7602274033783,3275.63672376576,0.0,1.0
2023-12-21,23.97,23.97,23.97,23.97,314,21.9895721272756,21.9895721272756,21.9895721272756,21.9895721272756,342.279511235424,0.0,1.0
2023-12-22,23.99,23.99,23.77,23.8,690,22.0079197051874,22.0079197051874,21.8060963481577,21.8336177150254,752.142875007779,0.0,1.0
2023-12-26,23.99,23.99,23.99,23.99,122,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,132.987580798477,0.0,1.0
2023-12-27,23.99,23.99,23.99,23.99,0,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,0,0.0,1.0
2023-12-28,23.99,23.99,23.99,23.99,0,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,0,0.0,1.0
2023-12-29,23.99,23.99,23.99,23.99,0,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,0,0.0,1.0
2024-01-02,23.99,23.99,23.99,23.99,0,22.0079197051874,22.0079197051874,22.0079197051874,22.0079197051874,0,0.0,1.0
2024-01-03,23.69,23.69,23.69,23.69,113,21.7327060365106,21.7327060365106,21.7327060365106,21.7327060365106,123.177021559245,0.0,1.0
2024-01-04,23.69,23.69,23.69,23.69,100,21.7327060365106,21.7327060365106,21.7327060365106,21.7327060365106,109.006213769243,0.0,1.0
2024-01-05,23.68,23.68,23.68,23.68,100,21.7235322475547,21.7235322475547,21.7235322475547,21.7235322475547,109.006213769243,0.0,1.0
2024-01-08,23.95,23.95,23.95,23.95,301,21.9712245493638,21.9712245493638,21.9712245493638,21.9712245493638,328.108703445423,0.0,1.0
2024-01-09,23.89,23.89,23.66,23.72,1300,21.9161818156284,21.9161818156284,21.7051846696429,21.7602274033783,1417.08077900017,0.0,1.0
2024-01-10,23.95,23.98,23.95,23.98,300,21.9712245493638,21.9987459162315,21.9712245493638,21.9987459162315,327.01864130773,0.0,1.0
2024-01-11,23.95,23.95,23.95,23.95,0,21.9712245493638,21.9712245493638,21.9712245493638,21.9712245493638,0,0.0,1.0
2024-01-12,23.95,23.95,23.95,23.95,100,21.9712245493638,21.9712245493638,21.9712245493638,21.9712245493638,109.006213769243,0.0,1.0
2024-01-16,23.95,23.95,23.95,23.95,250,21.9712245493638,21.9712245493638,21.9712245493638,21.9712245493638,272.515534423109,0.0,1.0
2024-01-17,23.95,23.95,23.95,23.95,1,21.9712245493638,21.9712245493638,21.9712245493638,21.9712245493638,1.09006213769243,0.0,1.0
2024-01-18,24.0479,24.0479,23.9,24.0479,521,22.061035943242,22.061035943242,21.9253556045843,22.061035943242,567.922373737758,0.0,1.0
2024-01-19,23.99,24.0,23.99,24.0,549,22.0079197051874,22.0170934941433,22.0079197051874,22.0170934941433,598.444113593146,0.0,1.0
2024-01-22,23.9,23.9,23.9,23.9,136,21.9253556045843,21.9253556045843,21.9253556045843,21.9253556045843,148.248450726171,0.0,1.0
2024-01-23,24.19,24.19,23.9001,23.9001,740,22.1913954843052,22.1913954843052,21.9254473424739,21.9254473424739,806.645981892403,0.0,1.0
2024-01-24,24.48,24.48,24.4,24.48,304,22.4574353640261,22.4574353640261,22.384045052379,22.4574353640261,331.378889858501,0.0,1.0
2024-01-25,24.3,24.3,23.9,23.91,1266,22.2923071628201,22.2923071628201,21.9253556045843,21.9345293935402,1380.01866631862,0.0,1.0
2024-01-26,24.43,24.43,24.43,24.43,625,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,681.288836057771,0.0,1.0
2024-01-29,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-01-30,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-01-31,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-02-01,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-02-02,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-02-05,24.43,24.43,24.43,24.43,0,22.4115664192467,22.4115664192467,22.4115664192467,22.4115664192467,0,0.0,1.0
2024-02-06,23.9045,24.042,23.9,23.95,8338,21.9294838096145,22.055623407758,21.9253556045843,21.9712245493638,9088.93810407951,0.0,1.0
2024-02-07,23.9,23.9435,23.8092,23.942,10278,21.9253556045843,21.9652615865425,21.8420576008648,21.9638855181991,11203.6586512029,0.0,1.0
2024-02-08,24.04,24.04,23.5,23.5,12788,22.0537886499668,22.0537886499668,21.5584040463486,21.5584040463486,13939.7146168109,0.0,1.0
2024-02-09,23.75,24.19,23.75,23.9,10040,21.7877487702459,22.1913954843052,21.7877487702459,21.9253556045843,10944.2238624321,0.0,1.0
2024-02-12,23.75,24.327,23.75,24.25,12621,21.7877487702459,22.317076393001,21.7877487702459,22.2464382180406,13757.6742398162,0.0,1.0
2024-02-13,24.4,24.4,23.75,24.115,10037,22.384045052379,22.384045052379,21.7877487702459,22.122592067136,10940.953676019,0.0,1.0
2024-02-14,24.4,24.4,24.4,24.4,0,22.384045052379,22.384045052379,22.384045052379,22.384045052379,0,0.0,1.0
2024-02-15,24.4,24.4,23.78,23.78,2992,22.384045052379,22.384045052379,21.8152701371136,21.8152701371136,3261.46591597576,0.0,1.0
2024-02-16,24.48,24.48,24.37,24.37,304,22.4574353640261,22.4574353640261,22.3565236855113,22.3565236855113,331.378889858501,0.0,1.0
2024-02-20,24.48,24.48,24.48,24.48,0,22.4574353640261,22.4574353640261,22.4574353640261,22.4574353640261,0,0.0,1.0
2024-02-21,24.13,24.15,24.13,24.15,623,22.1363527505699,22.1547003284817,22.1363527505699,22.1547003284817,679.108711782386,0.0,1.0
2024-02-22,24.13,24.13,24.13,24.13,4,22.1363527505699,22.1363527505699,22.1363527505699,22.1363527505699,4.36024855076973,0.0,1.0
2024-02-23,23.92,24.13,23.92,24.13,365,21.9437031824961,22.1363527505699,21.9437031824961,22.1363527505699,397.872680257739,0.0,1.0
2024-02-26,24.0,24.0465,23.94,24.0,1657,22.0170934941433,22.0597516127882,21.9620507604079,22.0170934941433,1806.23296215636,0.0,1.0
2024-02-27,24.36,24.36,24.0,24.0,565,22.3473498965554,22.3473498965554,22.0170934941433,22.0170934941433,615.885107796226,0.0,1.0
2024-02-28,24.36,24.36,24.36,24.36,54,22.3473498965554,22.3473498965554,22.3473498965554,22.3473498965554,58.8633554353915,0.0,1.0
2024-02-29,24.36,24.36,24.36,24.36,53,22.3473498965554,22.3473498965554,22.3473498965554,22.3473498965554,57.7732932976991,0.0,1.0
2024-03-01,23.92,23.95,23.92,23.95,557,21.9437031824961,21.9712245493638,21.9437031824961,21.9712245493638,607.164610694687,0.0,1.0
2024-03-04,23.92,23.92,23.92,23.92,0,21.9437031824961,21.9437031824961,21.9437031824961,21.9437031824961,0,0.0,1.0
2024-03-05,23.92,23.92,23.92,23.92,0,21.9437031824961,21.9437031824961,21.9437031824961,21.9437031824961,0,0.0,1.0
2024-03-06,23.92,23.92,23.92,23.92,47,21.9437031824961,21.9437031824961,21.9437031824961,21.9437031824961,51.2329204715445,0.0,1.0
2024-03-07,23.92,23.92,23.92,23.92,4,21.9437031824961,21.9437031824961,21.9437031824961,21.9437031824961,4.36024855076974,0.0,1.0
2024-03-08,23.8,23.91,23.8,23.91,651,21.8336177150254,21.9345293935402,21.8336177150254,21.9345293935402,709.630451637775,0.0,1.0
2024-03-11,24.25,24.25,24.0,24.01,923,22.2464382180406,22.2464382180406,22.0170934941433,22.0262672830992,1006.12735309012,0.0,1.0
2024-03-12,24.22,24.22,24.22,24.22,270,22.2189168511729,22.2189168511729,22.2189168511729,22.2189168511729,294.316777176957,0.0,1.0
2024-03-13,24.1,24.1,23.97,23.97,920,22.1088313837022,22.1088313837022,21.9895721272756,21.9895721272756,1002.85716667704,0.0,1.0
2024-03-14,24.08,24.08,23.684,23.684,1254,22.3700091552765,22.3700091552765,22.0021302671748,22.0021302671748,1349.85729287811,0.3047,1.0
2024-03-15,24.08,24.08,24.08,24.08,0,22.3700091552765,22.3700091552765,22.3700091552765,22.3700091552765,0,0.0,1.0
2024-03-18,23.95,23.98,23.95,23.98,415,22.2492408334249,22.2771104461599,22.2492408334249,22.2771104461599,446.723107292197,0.0,1.0
2024-03-19,23.68,23.68,23.68,23.68,111,21.9984143188101,21.9984143188101,21.9984143188101,21.9984143188101,119.484975685383,0.0,1.0
2024-03-20,23.7,23.7,23.7,23.7,456,22.0169940606334,22.0169940606334,22.0169940606334,22.0169940606334,490.857197410221,0.0,1.0
2024-03-21,23.88,23.88,23.88,23.88,300,22.1842117370433,22.1842117370433,22.1842117370433,22.1842117370433,322.932366717251,0.0,1.0
2024-03-22,23.7501,23.77,23.75,23.75,575,22.0635363139008,22.082023157015,22.0634434151917,22.0634434151917,618.953702874731,0.0,1.0
2024-03-25,23.88,23.88,23.75,23.75,717,22.1842117370433,22.1842117370433,22.0634434151917,22.0634434151917,771.808356454229,0.0,1.0
2024-03-26,23.75,23.75,23.75,23.75,470,22.0634434151917,22.0634434151917,22.0634434151917,22.0634434151917,505.927374523693,0.0,1.0
2024-03-27,23.75,23.75,23.75,23.75,255,22.0634434151917,22.0634434151917,22.0634434151917,22.0634434151917,274.492511709663,0.0,1.0
2024-03-28,23.75,23.75,23.75,23.75,324,22.0634434151917,22.0634434151917,22.0634434151917,22.0634434151917,348.766956054631,0.0,1.0
2024-04-01,23.76,23.815,23.75,23.815,891,22.0727332861034,22.1238275761175,22.0634434151917,22.1238275761175,959.109129150233,0.0,1.0
2024-04-02,23.97,23.99,23.75,23.95,4920,22.2678205752482,22.2864003170715,22.0634434151917,22.2492408334249,5296.09081416292,0.0,1.0
2024-04-03,23.91,23.91,23.91,23.91,100,22.2120813497783,22.2120813497783,22.2120813497783,22.2120813497783,107.644122239083,0.0,1.0
2024-04-04,23.7501,23.7501,23.7501,23.7501,120,22.0635363139008,22.0635363139008,22.0635363139008,22.0635363139008,129.1729466869,0.0,1.0
2024-04-05,23.825,23.825,23.825,23.825,100,22.1331174470292,22.1331174470292,22.1331174470292,22.1331174470292,107.644122239083,0.0,1.0
2024-04-08,23.825,23.825,23.825,23.825,0,22.1331174470292,22.1331174470292,22.1331174470292,22.1331174470292,0,0.0,1.0
2024-04-09,23.8832,23.8832,23.8832,23.8832,500,22.187184495735,22.187184495735,22.187184495735,22.187184495735,538.220611195418,0.0,1.0
2024-04-10,24.0,24.0001,23.825,23.825,3201,22.2956901879832,22.2957830866923,22.1331174470292,22.1331174470292,3445.68835287307,0.0,1.0
2024-04-11,24.0,24.0,24.0,24.0,0,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,0,0.0,1.0
2024-04-12,24.0,24.0,24.0,24.0,0,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,0,0.0,1.0
2024-04-15,24.0,24.0,24.0,24.0,4,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,4.30576488956334,0.0,1.0
2024-04-16,24.0,24.0,24.0,24.0,0,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,0,0.0,1.0
2024-04-17,24.0,24.0,24.0,24.0,0,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,0,0.0,1.0
2024-04-18,24.0,24.0,24.0,24.0,100,22.2956901879832,22.2956901879832,22.2956901879832,22.2956901879832,107.644122239084,0.0,1.0
2024-04-19,23.88,23.88,23.88,23.88,102,22.1842117370433,22.1842117370433,22.1842117370433,22.1842117370433,109.797004683865,0.0,1.0
2024-04-22,23.9,23.9,23.9,23.9,101,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,108.720563461474,0.0,1.0
2024-04-23,23.91,23.91,23.91,23.91,100,22.2120813497783,22.2120813497783,22.2120813497783,22.2120813497783,107.644122239083,0.0,1.0
2024-04-24,23.92,23.92,23.92,23.92,101,22.2213712206899,22.2213712206899,22.2213712206899,22.2213712206899,108.720563461475,0.0,1.0
2024-04-25,23.88,23.88,23.88,23.88,100,22.1842117370433,22.1842117370433,22.1842117370433,22.1842117370433,107.644122239084,0.0,1.0
2024-04-26,24.2186,24.2186,24.2186,24.2186,300,22.4987667661121,22.4987667661121,22.4987667661121,22.4987667661121,322.93236671725,0.0,1.0
2024-04-29,24.2186,24.2186,24.2186,24.2186,0,22.4987667661121,22.4987667661121,22.4987667661121,22.4987667661121,0,0.0,1.0
2024-04-30,23.8537,23.8537,23.8537,23.8537,200,22.1597793765456,22.1597793765456,22.1597793765456,22.1597793765456,215.288244478167,0.0,1.0
2024-05-01,23.85,23.85,23.85,23.85,500,22.1563421243083,22.1563421243083,22.1563421243083,22.1563421243083,538.220611195418,0.0,1.0
2024-05-02,24.035,24.035,24.035,24.035,147,22.328204736174,22.328204736174,22.328204736174,22.328204736174,158.236859691453,0.0,1.0
2024-05-03,24.035,24.035,24.035,24.035,0,22.328204736174,22.328204736174,22.328204736174,22.328204736174,0,0.0,1.0
2024-05-06,24.035,24.035,24.035,24.035,0,22.328204736174,22.328204736174,22.328204736174,22.328204736174,0,0.0,1.0
2024-05-07,24.035,24.035,24.035,24.035,0,22.328204736174,22.328204736174,22.328204736174,22.328204736174,0,0.0,1.0
2024-05-08,24.035,24.035,24.035,24.035,0,22.328204736174,22.328204736174,22.328204736174,22.328204736174,0,0.0,1.0
2024-05-09,24.035,24.035,24.035,24.035,20,22.328204736174,22.328204736174,22.328204736174,22.328204736174,21.5288244478167,0.0,1.0
2024-05-10,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-13,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-14,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-15,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-16,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-17,23.9,23.9,23.9,23.9,100,22.2027914788666,22.2027914788666,22.2027914788666,22.2027914788666,107.644122239084,0.0,1.0
2024-05-20,23.94,23.94,23.94,23.94,100,22.2399509625132,22.2399509625132,22.2399509625132,22.2399509625132,107.644122239084,0.0,1.0
2024-05-21,23.95,24.0736,23.95,24.0736,1200,22.2492408334249,22.364063637893,22.2492408334249,22.364063637893,1291.729466869,0.0,1.0
2024-05-22,24.1,24.1,24.08,24.08,300,22.3885888970998,22.3885888970998,22.3700091552765,22.3700091552765,322.932366717251,0.0,1.0
2024-05-23,24.11,24.11,24.11,24.11,300,22.3978787680115,22.3978787680115,22.3978787680115,22.3978787680115,322.93236671725,0.0,1.0
2024-05-24,24.11,24.11,24.11,24.11,0,22.3978787680115,22.3978787680115,22.3978787680115,22.3978787680115,0,0.0,1.0
2024-05-28,24.11,24.11,24.11,24.11,0,22.3978787680115,22.3978787680115,22.3978787680115,22.3978787680115,0,0.0,1.0
2024-05-29,24.0001,24.15,24.0,24.15,1750,22.2957830866923,22.4350382516581,22.2956901879832,22.4350382516581,1883.77213918396,0.0,1.0
2024-05-30,24.21,24.21,24.0,24.0,300,22.4907774771281,22.4907774771281,22.2956901879832,22.2956901879832,322.93236671725,0.0,1.0
2024-05-31,24.21,24.21,24.21,24.21,1,22.4907774771281,22.4907774771281,22.4907774771281,22.4907774771281,1.07644122239083,0.0,1.0
2024-06-03,24.21,24.21,24.21,24.21,40,22.4907774771281,22.4907774771281,22.4907774771281,22.4907774771281,43.0576488956333,0.0,1.0
2024-06-04,24.15,24.15,24.15,24.15,209,22.4350382516581,22.4350382516581,22.4350382516581,22.4350382516581,224.976215479685,0.0,1.0
2024-06-05,24.15,24.15,24.15,24.15,0,22.4350382516581,22.4350382516581,22.4350382516581,22.4350382516581,0,0.0,1.0
2024-06-06,24.0001,24.22,24.0,24.22,2101,22.2957830866923,22.5000673480397,22.2956901879832,22.5000673480397,2261.60300824315,0.0,1.0
2024-06-07,24.0001,24.0001,24.0001,24.0001,3,22.2957830866923,22.2957830866923,22.2957830866923,22.2957830866923,3.22932366717251,0.0,1.0
2024-06-10,24.6979,24.6979,24.6979,24.6979,568,22.9440302789079,22.9440302789079,22.9440302789079,22.9440302789079,611.418614317996,0.0,1.0
2024-06-11,24.6979,24.6979,24.6979,24.6979,0,22.9440302789079,22.9440302789079,22.9440302789079,22.9440302789079,0,0.0,1.0
2024-06-12,24.325,24.325,24.1,24.11,5602,22.5976109926121,22.5976109926121,22.3885888970998,22.3978787680115,6030.22372783347,0.0,1.0
2024-06-13,24.33,24.33,24.3,24.3,225,22.602255928068,22.602255928068,22.574386315333,22.574386315333,242.199275037938,0.0,1.0
2024-06-14,24.0001,24.0001,24.0,24.0,222,22.5788454533706,22.5788454533706,22.5787513752399,22.5787513752399,235.974076309762,0.3047,1.0
2024-06-17,24.0001,24.0001,24.0001,24.0001,1,22.5788454533706,22.5788454533706,22.5788454533706,22.5788454533706,1.06294628968361,0.0,1.0
2024-06-18,24.0001,24.0001,24.0001,24.0001,1,22.5788454533706,22.5788454533706,22.5788454533706,22.5788454533706,1.06294628968361,0.0,1.0
2024-06-20,24.0001,24.0001,24.0001,24.0001,0,22.5788454533706,22.5788454533706,22.5788454533706,22.5788454533706,0,0.0,1.0
2024-06-21,24.0001,24.0001,24.0001,24.0001,0,22.5788454533706,22.5788454533706,22.5788454533706,22.5788454533706,0,0.0,1.0
2024-06-24,24.0001,24.0001,24.0001,24.0001,1,22.5788454533706,22.5788454533706,22.5788454533706,22.5788454533706,1.06294628968361,0.0,1.0
2024-06-25,23.88,24.15,23.85,23.87,5500,22.4658576183637,22.7198685713351,22.4376341791446,22.4564498052906,5846.20459325987,0.0,1.0
2024-06-26,23.88,23.88,23.88,23.88,0,22.4658576183637,22.4658576183637,22.4658576183637,22.4658576183637,0,0.0,1.0
2024-06-27,23.88,23.88,23.88,23.88,0,22.4658576183637,22.4658576183637,22.4658576183637,22.4658576183637,0,0.0,1.0
2024-06-28,23.88,23.88,23.88,23.88,110,22.4658576183637,22.4658576183637,22.4658576183637,22.4658576183637,116.924091865197,0.0,1.0
2024-07-01,23.8503,23.8503,23.8503,23.8503,184,22.4379164135368,22.4379164135368,22.4379164135368,22.4379164135368,195.582117301785,0.0,1.0
2024-07-02,24.0,24.0,24.0,24.0,100,22.5787513752399,22.5787513752399,22.5787513752399,22.5787513752399,106.294628968361,0.0,1.0
2024-07-03,24.0,24.0,24.0,24.0,0,22.5787513752399,22.5787513752399,22.5787513752399,22.5787513752399,0,0.0,1.0
2024-07-05,24.0,24.0,24.0,24.0,20,22.5787513752399,22.5787513752399,22.5787513752399,22.5787513752399,21.2589257936722,0.0,1.0
2024-07-08,23.95,23.95,23.95,23.95,200,22.5317123098748,22.5317123098748,22.5317123098748,22.5317123098748,212.589257936723,0.0,1.0
2024-07-09,23.95,23.95,23.95,23.95,1,22.5317123098748,22.5317123098748,22.5317123098748,22.5317123098748,1.06294628968361,0.0,1.0
2024-07-10,23.95,23.95,23.95,23.95,600,22.5317123098748,22.5317123098748,22.5317123098748,22.5317123098748,637.767773810168,0.0,1.0
2024-07-11,24.1,24.1,24.1,24.1,201,22.67282950597,22.67282950597,22.67282950597,22.67282950597,213.652204226407,0.0,1.0
2024-07-12,24.1,24.1,24.1,24.1,210,22.67282950597,22.67282950597,22.67282950597,22.67282950597,223.218720833559,0.0,1.0
2024-07-15,24.1,24.1,24.1,24.1,0,22.67282950597,22.67282950597,22.67282950597,22.67282950597,0,0.0,1.0
2024-07-16,24.1,24.1,24.1,24.1,0,22.67282950597,22.67282950597,22.67282950597,22.67282950597,0,0.0,1.0
2024-07-17,24.14,24.14,24.14,24.14,140,22.7104607582621,22.7104607582621,22.7104607582621,22.7104607582621,148.812480555706,0.0,1.0
2024-07-18,24.4,24.4,24.4,24.4,101,22.9550638981605,22.9550638981605,22.9550638981605,22.9550638981605,107.357575258045,0.0,1.0
2024-07-19,24.4,24.4,24.4,24.4,0,22.9550638981605,22.9550638981605,22.9550638981605,22.9550638981605,0,0.0,1.0
2024-07-22,24.4,24.4,24.4,24.4,0,22.9550638981605,22.9550638981605,22.9550638981605,22.9550638981605,0,0.0,1.0
2024-07-23,24.4,24.4,24.4,24.4,4,22.9550638981605,22.9550638981605,22.9550638981605,22.9550638981605,4.25178515873446,0.0,1.0
2024-07-24,24.48,24.85,24.15,24.15,6959,23.0303264027447,23.3784154864463,22.7198685713351,22.7198685713351,7397.04322990826,0.0,1.0
2024-07-25,24.48,24.48,24.48,24.48,16,23.0303264027447,23.0303264027447,23.0303264027447,23.0303264027447,17.0071406349378,0.0,1.0
2024-07-26,24.1501,24.1501,24.1501,24.1501,411,22.7199626494658,22.7199626494658,22.7199626494658,22.7199626494658,436.870925059966,0.0,1.0
2024-07-29,24.1501,24.1501,24.1501,24.1501,0,22.7199626494658,22.7199626494658,22.7199626494658,22.7199626494658,0,0.0,1.0
2024-07-30,24.725,24.725,24.17,24.17,201,23.2608178230336,23.2608178230336,22.7386841974811,22.7386841974811,213.652204226406,0.0,1.0
2024-07-31,24.59,24.59,24.59,24.59,111,23.1338123465478,23.1338123465478,23.1338123465478,23.1338123465478,117.987038154881,0.0,1.0
2024-08-01,24.59,24.59,24.59,24.59,0,23.1338123465478,23.1338123465478,23.1338123465478,23.1338123465478,0,0.0,1.0
2024-08-02,24.59,24.59,24.59,24.59,121,23.1338123465478,23.1338123465478,23.1338123465478,23.1338123465478,128.616501051717,0.0,1.0
2024-08-05,24.35,24.35,24.15,24.15,740,22.9080248327954,22.9080248327954,22.7198685713351,22.7198685713351,786.580254365876,0.0,1.0
2024-08-06,24.35,24.35,24.35,24.35,0,22.9080248327954,22.9080248327954,22.9080248327954,22.9080248327954,0,0.0,1.0
2024-08-07,24.4,24.4,24.18,24.2,420,22.9550638981605,22.9550638981605,22.7480920105542,22.7669076367002,446.437441667118,0.0,1.0
2024-08-08,24.15,24.34,24.15,24.2,2552,22.7198685713351,22.8986170197224,22.7198685713351,22.7669076367002,2712.63893127258,0.0,1.0
2024-08-09,24.15,24.15,24.15,24.15,75,22.7198685713351,22.7198685713351,22.7198685713351,22.7198685713351,79.7209717262711,0.0,1.0
2024-08-12,24.15,24.15,24.15,24.15,1427,22.7198685713351,22.7198685713351,22.7198685713351,22.7198685713351,1516.82435537852,0.0,1.0
2024-08-13,25.8399,25.8399,24.39,24.4,1001,24.3096949025442,24.3096949025442,22.9456560850875,22.9550638981605,1064.0092359733,0.0,1.0
2024-08-14,24.61,25.61,24.15,24.15,1763,23.1526279726939,24.0934092799955,22.7198685713351,22.7198685713351,1873.97430871221,0.0,1.0
2024-08-15,24.61,24.61,24.61,24.61,0,23.1526279726939,23.1526279726939,23.1526279726939,23.1526279726939,0,0.0,1.0
2024-08-16,24.61,24.61,24.61,24.61,0,23.1526279726939,23.1526279726939,23.1526279726939,23.1526279726939,0,0.0,1.0
2024-08-19,24.61,24.61,24.61,24.61,1,23.1526279726939,23.1526279726939,23.1526279726939,23.1526279726939,1.06294628968361,0.0,1.0
2024-08-20,24.69,24.69,24.69,24.69,310,23.227890477278,23.227890477278,23.227890477278,23.227890477278,329.51334980192,0.0,1.0
2024-08-21,24.69,24.69,24.69,24.69,5,23.227890477278,23.227890477278,23.227890477278,23.227890477278,5.31473144841807,0.0,1.0
2024-08-22,24.69,24.69,24.69,24.69,2,23.227890477278,23.227890477278,23.227890477278,23.227890477278,2.12589257936723,0.0,1.0
2024-08-23,24.69,24.69,24.69,24.69,16,23.227890477278,23.227890477278,23.227890477278,23.227890477278,17.0071406349378,0.0,1.0
2024-08-26,24.69,24.69,24.69,24.69,5,23.227890477278,23.227890477278,23.227890477278,23.227890477278,5.31473144841807,0.0,1.0
2024-08-27,24.69,24.69,24.69,24.69,12,23.227890477278,23.227890477278,23.227890477278,23.227890477278,12.7553554762034,0.0,1.0
2024-08-28,24.18,24.18,24.18,24.18,103,22.7480920105542,22.7480920105542,22.7480920105542,22.7480920105542,109.483467837412,0.0,1.0
2024-08-29,24.19,24.22,24.19,24.22,1600,22.7574998236272,22.7857232628462,22.7574998236272,22.7857232628462,1700.71406349378,0.0,1.0
2024-08-30,24.23,24.23,24.23,24.23,100,22.7951310759192,22.7951310759192,22.7951310759192,22.7951310759192,106.294628968362,0.0,1.0
2024-09-03,24.5,24.5,24.3,24.3,300,23.0491420288907,23.0491420288907,22.8609857674304,22.8609857674304,318.883886905084,0.0,1.0
2024-09-04,24.5,24.5,24.5,24.5,0,23.0491420288907,23.0491420288907,23.0491420288907,23.0491420288907,0,0.0,1.0
2024-09-05,24.5,24.5,24.5,24.5,0,23.0491420288907,23.0491420288907,23.0491420288907,23.0491420288907,0,0.0,1.0
2024-09-06,24.75,24.75,24.75,24.75,800,23.2843373557161,23.2843373557161,23.2843373557161,23.2843373557161,850.357031746891,0.0,1.0
2024-09-09,24.75,24.75,24.75,24.75,0,23.2843373557161,23.2843373557161,23.2843373557161,23.2843373557161,0,0.0,1.0
2024-09-10,24.75,24.75,24.75,24.75,0,23.2843373557161,23.2843373557161,23.2843373557161,23.2843373557161,0,0.0,1.0
2024-09-11,24.75,24.75,24.75,24.75,0,23.2843373557161,23.2843373557161,23.2843373557161,23.2843373557161,0,0.0,1.0
2024-09-12,24.75,24.75,24.75,24.75,0,23.2843373557161,23.2843373557161,23.2843373557161,23.2843373557161,0,0.0,1.0
2024-09-13,24.75,24.75,24.75,24.75,88,23.5709934200509,23.5709934200509,23.5709934200509,23.5709934200509,92.4017058248916,0.3047,1.0
2024-09-16,24.56,24.56,24.545,24.545,320,23.3900443796546,23.3900443796546,23.375758929097,23.375758929097,336.006202999605,0.0,1.0
2024-09-17,24.64,24.64,24.4,24.4,529,23.4662334492951,23.4662334492951,23.2376662403734,23.2376662403734,555.460254333724,0.0,1.0
2024-09-18,24.64,24.64,24.64,24.64,0,23.4662334492951,23.4662334492951,23.4662334492951,23.4662334492951,0,0.0,1.0
2024-09-19,24.4001,24.4001,24.4,24.4,1638,23.2377614767105,23.2377614767105,23.2376662403734,23.2376662403734,1719.93175160423,0.0,1.0
2024-09-20,24.4001,24.4001,24.4001,24.4001,0,23.2377614767105,23.2377614767105,23.2377614767105,23.2377614767105,0,0.0,1.0
2024-09-23,24.4001,24.4001,24.4001,24.4001,0,23.2377614767105,23.2377614767105,23.2377614767105,23.2377614767105,0,0.0,1.0
2024-09-24,24.42,24.42,24.24,24.24,1619,23.2567135077836,23.2567135077836,23.0852881010923,23.0852881010923,1699.98138330113,0.0,1.0
2024-09-25,24.42,24.42,24.42,24.42,334,23.2567135077836,23.2567135077836,23.2567135077836,23.2567135077836,350.706474380838,0.0,1.0
2024-09-26,24.42,24.42,24.42,24.42,397,23.2567135077836,23.2567135077836,23.2567135077836,23.2567135077836,416.857695596385,0.0,1.0
2024-09-27,24.3001,24.42,24.3001,24.42,636,23.1425251396598,23.2567135077836,23.1425251396598,23.2567135077836,667.812328461716,0.0,1.0
2024-09-30,24.3001,24.3001,24.3001,24.3001,0,23.1425251396598,23.1425251396598,23.1425251396598,23.1425251396598,0,0.0,1.0
2024-10-01,24.45,24.45,24.45,24.45,100,23.2852844088988,23.2852844088988,23.2852844088988,23.2852844088988,105.001938437377,0.0,1.0
2024-10-02,24.45,24.45,24.45,24.45,0,23.2852844088988,23.2852844088988,23.2852844088988,23.2852844088988,0,0.0,1.0
2024-10-03,24.54,24.54,24.54,24.54,317,23.3709971122444,23.3709971122444,23.3709971122444,23.3709971122444,332.856144846485,0.0,1.0
2024-10-04,24.54,24.54,24.54,24.54,0,23.3709971122444,23.3709971122444,23.3709971122444,23.3709971122444,0,0.0,1.0
2024-10-07,24.54,24.54,24.54,24.54,0,23.3709971122444,23.3709971122444,23.3709971122444,23.3709971122444,0,0.0,1.0
2024-10-08,24.54,24.54,24.53,24.54,300,23.3709971122444,23.3709971122444,23.3614734785394,23.3709971122444,315.005815312131,0.0,1.0
2024-10-09,24.97,26.11,24.3,24.54,5321,23.7805133615625,24.8662076039406,23.1424299033227,23.3709971122444,5587.15314425281,0.0,1.0
2024-10-10,24.91,25.02,24.91,25.02,1331,23.7233715593321,23.8281315300878,23.7233715593321,23.8281315300878,1397.57580060148,0.0,1.0
2024-10-11,24.91,24.91,24.91,24.91,218,23.7233715593321,23.7233715593321,23.7233715593321,23.7233715593321,228.904225793481,0.0,1.0
2024-10-14,24.6,24.6,24.6,24.6,378,23.4281389144749,23.4281389144749,23.4281389144749,23.4281389144749,396.907327293284,0.0,1.0
2024-10-15,24.6,24.6,24.6,24.6,144,23.4281389144749,23.4281389144749,23.4281389144749,23.4281389144749,151.202791349822,0.0,1.0
2024-10-16,24.6,24.6,24.6,24.6,146,23.4281389144749,23.4281389144749,23.4281389144749,23.4281389144749,153.30283011857,0.0,1.0
2024-10-17,24.6,24.6,24.6,24.6,111,23.4281389144749,23.4281389144749,23.4281389144749,23.4281389144749,116.552151665488,0.0,1.0
2024-10-18,24.35,24.435,24.32,24.42,2277,23.1900480718481,23.2709989583412,23.1614771707329,23.2567135077836,2390.89413821907,0.0,1.0
2024-10-21,24.35,24.35,24.35,24.35,209,23.1900480718481,23.1900480718481,23.1900480718481,23.1900480718481,219.454051334117,0.0,1.0
2024-10-22,24.75,24.75,24.33,24.33,1000,23.5709934200509,23.5709934200509,23.1710008044379,23.1710008044379,1050.01938437377,0.0,1.0
2024-10-23,24.66,24.7,24.35,24.35,493,23.4852807167053,23.5233752515256,23.1900480718481,23.1900480718481,517.659556496267,0.0,1.0
2024-10-24,24.63,24.63,24.4876,24.4876,870,23.4567098155901,23.4567098155901,23.3210932716299,23.3210932716299,913.516864405177,0.0,1.0
2024-10-25,24.64,24.64,24.62,24.62,507,23.4662334492951,23.4662334492951,23.447186181885,23.447186181885,532.359827877501,0.0,1.0
2024-10-28,24.61,24.61,24.38,24.58,743,23.4376625481799,23.4376625481799,23.2186189729633,23.4090916470647,780.16440258971,0.0,1.0
2024-10-29,24.61,24.61,24.61,24.61,0,23.4376625481799,23.4376625481799,23.4376625481799,23.4376625481799,0,0.0,1.0
2024-10-30,24.61,24.61,24.61,24.61,5,23.4376625481799,23.4376625481799,23.4376625481799,23.4376625481799,5.25009692186884,0.0,1.0
2024-10-31,24.61,24.61,24.61,24.61,0,23.4376625481799,23.4376625481799,23.4376625481799,23.4376625481799,0,0.0,1.0
2024-11-01,24.55,24.55,24.37,24.47,760,23.3805207459495,23.3805207459495,23.2090953392582,23.3043316763089,798.014732124063,0.0,1.0
2024-11-04,24.5,24.5,24.5,24.5,349,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,366.456765146446,0.0,1.0
2024-11-05,24.5,24.5,24.5,24.5,37,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,38.8507172218295,0.0,1.0
2024-11-06,24.5,24.5,24.5,24.5,13,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,13.650251996859,0.0,1.0
2024-11-07,24.5,24.5,24.5,24.5,0,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,0,0.0,1.0
2024-11-08,24.5,24.5,24.5,24.5,20,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,21.0003876874754,0.0,1.0
2024-11-11,24.42,24.42,24.4,24.4,800,23.2567135077836,23.2567135077836,23.2376662403734,23.2376662403734,840.015507499013,0.0,1.0
2024-11-12,24.4,24.4,24.4,24.4,100,23.2376662403734,23.2376662403734,23.2376662403734,23.2376662403734,105.001938437377,0.0,1.0
2024-11-13,24.4,24.5,24.4,24.5,541,23.2376662403734,23.3329025774241,23.2376662403734,23.3329025774241,568.060486946209,0.0,1.0
2024-11-14,24.53,24.53,24.5,24.5,320,23.3614734785394,23.3614734785394,23.3329025774241,23.3329025774241,336.006202999605,0.0,1.0
2024-11-15,24.4,24.525,24.4,24.5,1602,23.2376662403734,23.3567116616868,23.2376662403734,23.3329025774241,1682.13105376678,0.0,1.0
2024-11-18,24.4,24.475,24.3533,24.4,27866,23.2376662403734,23.3090934931615,23.1931908709708,23.2376662403734,29259.8401649595,0.0,1.0
2024-11-19,24.51,24.51,24.3,24.3,30500,23.3424262111292,23.3424262111292,23.1424299033227,23.1424299033227,32025.5912233999,0.0,1.0
2024-11-20,24.51,24.51,24.51,24.51,0,23.3424262111292,23.3424262111292,23.3424262111292,23.3424262111292,0,0.0,1.0
2024-11-21,24.53,24.5499,24.53,24.5499,491,23.3614734785394,23.3804255096125,23.3614734785394,23.3804255096125,515.559517727519,0.0,1.0
2024-11-22,24.53,24.53,24.53,24.53,25,23.3614734785394,23.3614734785394,23.3614734785394,23.3614734785394,26.2504846093441,0.0,1.0
2024-11-25,24.5499,24.5499,24.5,24.5,395,23.3804255096125,23.3804255096125,23.3329025774241,23.3329025774241,414.757656827637,0.0,1.0
2024-11-26,24.5499,24.5499,24.5499,24.5499,14,23.3804255096125,23.3804255096125,23.3804255096125,23.3804255096125,14.7002713812327,0.0,1.0
2024-11-27,24.5499,24.5499,24.5499,24.5499,4,23.3804255096125,23.3804255096125,23.3804255096125,23.3804255096125,4.20007753749506,0.0,1.0
2024-11-29,24.5,24.5,24.5,24.5,734,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,770.714228130347,0.0,1.0
2024-12-02,24.5,24.5,24.5,24.5,0,23.3329025774241,23.3329025774241,23.3329025774241,23.3329025774241,0,0.0,1.0
2024-12-03,24.5452,24.55,24.5,24.5,2637,23.3759494017711,23.3805207459495,23.3329025774241,23.3329025774241,2768.90111659362,0.0,1.0
2024-12-04,24.5452,24.5452,24.5452,24.5452,0,23.3759494017711,23.3759494017711,23.3759494017711,23.3759494017711,0,0.0,1.0
2024-12-05,24.5452,24.5452,24.5452,24.5452,0,23.3759494017711,23.3759494017711,23.3759494017711,23.3759494017711,0,0.0,1.0
2024-12-06,24.6296,24.6296,24.6296,24.6296,252,23.4563288702419,23.4563288702419,23.4563288702419,23.4563288702419,264.604884862189,0.0,1.0
2024-12-09,24.6296,24.6296,24.6296,24.6296,0,23.4563288702419,23.4563288702419,23.4563288702419,23.4563288702419,0,0.0,1.0
2024-12-10,24.7,24.7,24.57,24.57,1300,23.5233752515256,23.5233752515256,23.3995680133596,23.3995680133596,1365.0251996859,0.0,1.0
2024-12-11,24.7264,24.7264,24.7264,24.7264,280,23.548517644507,23.548517644507,23.548517644507,23.548517644507,294.005427624654,0.0,1.0
2024-12-12,24.7264,24.7264,24.7264,24.7264,1,23.548517644507,23.548517644507,23.548517644507,23.548517644507,1.05001938437377,0.0,1.0
2024-12-13,24.41,24.61,24.41,24.61,228,23.537374993072,23.7302252592996,23.537374993072,23.7302252592996,236.452875549552,0.3047,1.0
2024-12-16,24.41,24.41,24.41,24.41,102,23.537374993072,23.537374993072,23.537374993072,23.537374993072,105.781549587958,0.0,1.0
2024-12-17,24.6,24.6,24.6,24.6,450,23.7205827459882,23.7205827459882,23.7205827459882,23.7205827459882,466.683307005695,0.0,1.0
2024-12-18,24.45,24.45,24.45,24.45,500,23.5759450463175,23.5759450463175,23.5759450463175,23.5759450463175,518.537007784106,0.0,1.0
2024-12-19,24.85,24.85,24.402,24.402,400,23.9616455787726,23.9616455787726,23.5296609824229,23.5296609824229,414.829606227285,0.0,1.0
2024-12-20,24.85,24.85,24.85,24.85,0,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,0,0.0,1.0
2024-12-23,24.85,24.85,24.85,24.85,0,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,0,0.0,1.0
2024-12-24,24.85,24.85,24.85,24.85,1,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,1.03707401556821,0.0,1.0
2024-12-26,24.85,24.85,24.85,24.85,0,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,0,0.0,1.0
2024-12-27,24.85,24.85,24.85,24.85,20,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,20.7414803113642,0.0,1.0
2024-12-30,24.85,24.85,24.85,24.85,0,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,0,0.0,1.0
2024-12-31,24.5,24.5,24.5,24.5,113,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,117.189363759208,0.0,1.0
2025-01-02,24.5,24.5,24.5,24.5,0,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,0,0.0,1.0
2025-01-03,24.5,24.5,24.5,24.5,0,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,0,0.0,1.0
2025-01-06,24.5,24.5,24.5,24.5,0,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,0,0.0,1.0
2025-01-07,24.5,24.5,24.5,24.5,20,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,20.7414803113642,0.0,1.0
2025-01-08,24.5,24.5,24.5,24.5,0,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,0,0.0,1.0
2025-01-10,24.59,24.59,24.59,24.59,500,23.7109402326768,23.7109402326768,23.7109402326768,23.7109402326768,518.537007784106,0.0,1.0
2025-01-13,24.59,24.59,24.59,24.59,0,23.7109402326768,23.7109402326768,23.7109402326768,23.7109402326768,0,0.0,1.0
2025-01-14,24.765,24.765,24.5,24.5,307,23.8796842156259,23.8796842156259,23.6241576128744,23.6241576128744,318.381722779441,0.0,1.0
2025-01-15,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-16,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-17,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-21,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-22,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-23,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-24,24.765,24.765,24.765,24.765,0,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,0,0.0,1.0
2025-01-27,24.765,24.765,24.765,24.765,67,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,69.4839590430702,0.0,1.0
2025-01-28,24.765,24.765,24.765,24.765,1,23.8796842156259,23.8796842156259,23.8796842156259,23.8796842156259,1.03707401556821,0.0,1.0
2025-01-29,24.675,24.83,24.5001,24.5001,1001,23.7929015958235,23.9423605521499,23.6242540380075,23.6242540380075,1038.11108958378,0.0,1.0
2025-01-30,24.5,24.5,24.5,24.5,500,23.6241576128744,23.6241576128744,23.6241576128744,23.6241576128744,518.537007784106,0.0,1.0
2025-01-31,24.85,24.85,24.83,24.83,308,23.9616455787726,23.9616455787726,23.9423605521499,23.9423605521499,319.418796795009,0.0,1.0
2025-02-03,24.85,24.85,24.85,24.85,17,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,17.6302582646596,0.0,1.0
2025-02-04,24.85,24.85,24.85,24.85,0,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,0,0.0,1.0
2025-02-05,24.85,24.85,24.85,24.85,7,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,7.25951810897749,0.0,1.0
2025-02-06,24.85,24.85,24.85,24.85,100,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,103.707401556821,0.0,1.0
2025-02-07,24.74,24.74,24.6,24.6,601,23.8555779323475,23.8555779323475,23.7205827459882,23.7205827459882,623.281483356494,0.0,1.0
2025-02-10,24.74,24.74,24.74,24.74,4,23.8555779323475,23.8555779323475,23.8555779323475,23.8555779323475,4.14829606227284,0.0,1.0
2025-02-11,24.775,24.85,24.68,24.68,198300,23.8893267289373,23.9616455787726,23.7977228524792,23.7977228524792,205651.777287176,0.0,1.0
2025-02-12,24.775,24.775,24.775,24.775,5,23.8893267289373,23.8893267289373,23.8893267289373,23.8893267289373,5.18537007784106,0.0,1.0
2025-02-13,24.6501,24.6501,24.6501,24.6501,800,23.7688917376782,23.7688917376782,23.7688917376782,23.7688917376782,829.659212454569,0.0,1.0
2025-02-14,24.6501,24.6501,24.6501,24.6501,5,23.7688917376782,23.7688917376782,23.7688917376782,23.7688917376782,5.18537007784105,0.0,1.0
2025-02-18,24.6501,24.6501,24.6501,24.6501,3,23.7688917376782,23.7688917376782,23.7688917376782,23.7688917376782,3.11122204670463,0.0,1.0
2025-02-19,24.6501,24.6501,24.6501,24.6501,0,23.7688917376782,23.7688917376782,23.7688917376782,23.7688917376782,0,0.0,1.0
2025-02-20,24.95,24.95,24.95,24.95,812,24.0580707118864,24.0580707118864,24.0580707118864,24.0580707118864,842.104100641387,0.0,1.0
2025-02-21,24.95,24.95,24.95,24.95,18,24.0580707118864,24.0580707118864,24.0580707118864,24.0580707118864,18.6673322802278,0.0,1.0
2025-02-24,24.7,24.7,24.7,24.7,103,23.817007879102,23.817007879102,23.817007879102,23.817007879102,106.818623603526,0.0,1.0
2025-02-25,24.7,24.7,24.7,24.7,600,23.817007879102,23.817007879102,23.817007879102,23.817007879102,622.244409340926,0.0,1.0
2025-02-26,24.7,24.7,24.7,24.7,0,23.817007879102,23.817007879102,23.817007879102,23.817007879102,0,0.0,1.0
2025-02-27,24.7,24.7,24.7,24.7,0,23.817007879102,23.817007879102,23.817007879102,23.817007879102,0,0.0,1.0
2025-02-28,24.99,25.0,24.75,24.75,1601,24.0966407651319,24.1062832784433,23.8652204456588,23.8652204456588,1660.35549892471,0.0,1.0
2025-03-03,24.99,24.99,24.99,24.99,0,24.0966407651319,24.0966407651319,24.0966407651319,24.0966407651319,0,0.0,1.0
2025-03-04,24.96,24.96,24.75,24.75,1300,24.0677132251978,24.0677132251978,23.8652204456588,23.8652204456588,1348.19622023867,0.0,1.0
2025-03-05,24.85,24.85,24.85,24.85,100,23.9616455787726,23.9616455787726,23.9616455787726,23.9616455787726,103.707401556821,0.0,1.0
2025-03-06,24.9144,24.9144,24.9144,24.9144,525,24.0237433644979,24.0237433644979,24.0237433644979,24.0237433644979,544.463858173311,0.0,1.0
2025-03-07,24.86,24.9299,24.86,24.87,627,23.971288092084,24.0386892601305,23.971288092084,23.9809306053954,650.245407761268,0.0,1.0
2025-03-10,24.86,24.86,24.86,24.86,0,23.971288092084,23.971288092084,23.971288092084,23.971288092084,0,0.0,1.0
2025-03-11,24.86,24.86,24.86,24.86,0,23.971288092084,23.971288092084,23.971288092084,23.971288092084,0,0.0,1.0
2025-03-12,24.86,24.86,24.86,24.86,0,23.971288092084,23.971288092084,23.971288092084,23.971288092084,0,0.0,1.0
2025-03-13,24.86,24.86,24.86,24.86,21,23.971288092084,23.971288092084,23.971288092084,23.971288092084,21.7785543269324,0.0,1.0
2025-03-14,24.86,24.86,24.86,24.86,0,24.265384748081,24.265384748081,24.265384748081,24.265384748081,0,0.305,1.0
2025-03-17,24.86,24.86,24.86,24.86,20,24.265384748081,24.265384748081,24.265384748081,24.265384748081,20.4900934051466,0.0,1.0
2025-03-18,24.75,24.75,24.75,24.75,479,24.1580157890187,24.1580157890187,24.1580157890187,24.1580157890187,490.737737053262,0.0,1.0
2025-03-19,24.86,24.86,24.6007,24.6007,1300,24.265384748081,24.265384748081,24.0122868291278,24.0122868291278,1331.85607133453,0.0,1.0
2025-03-20,24.86,24.86,24.86,24.86,20,24.265384748081,24.265384748081,24.265384748081,24.265384748081,20.4900934051466,0.0,1.0
2025-03-21,24.86,24.86,24.86,24.86,0,24.265384748081,24.265384748081,24.265384748081,24.265384748081,0,0.0,1.0
2025-03-24,24.8,24.8,24.65,24.68,3300,24.2068198613197,24.2068198613197,24.0604076444166,24.0896900877972,3380.8654118492,0.0,1.0
2025-03-25,24.8,24.8,24.65,24.65,2600,24.2068198613197,24.2068198613197,24.0604076444166,24.0604076444166,2663.71214266907,0.0,1.0
2025-03-26,24.8,24.8,24.8,24.8,10,24.2068198613197,24.2068198613197,24.2068198613197,24.2068198613197,10.2450467025733,0.0,1.0
2025-03-27,24.7999,24.7999,24.75,24.75,820,24.2067222531751,24.2067222531751,24.1580157890187,24.1580157890187,840.093829611013,0.0,1.0
2025-03-28,24.7,24.7,24.7,24.7,1209,24.1092117167177,24.1092117167177,24.1092117167177,24.1092117167177,1238.62614634111,0.0,1.0
2025-03-31,24.7,24.7,24.7,24.7,0,24.1092117167177,24.1092117167177,24.1092117167177,24.1092117167177,0,0.0,1.0
2025-04-01,25.23,25.23,24.8,24.8,2056,24.6265348831088,24.6265348831088,24.2068198613197,24.2068198613197,2106.38160204907,0.0,1.0
2025-04-02,25.23,25.23,25.23,25.23,300,24.6265348831088,24.6265348831088,24.6265348831088,24.6265348831088,307.351401077199,0.0,1.0
2025-04-03,25.23,25.23,25.23,25.23,6,24.6265348831088,24.6265348831088,24.6265348831088,24.6265348831088,6.14702802154398,0.0,1.0
2025-04-04,25.23,25.23,25.23,25.23,0,24.6265348831088,24.6265348831088,24.6265348831088,24.6265348831088,0,0.0,1.0
2025-04-07,24.71,24.98,24.71,24.71,3805,24.1189725311779,24.3825145216035,24.1189725311779,24.1189725311779,3898.24027032914,0.0,1.0
2025-04-08,24.95,24.95,24.7501,24.7501,725,24.3532320782229,24.3532320782229,24.1581133971633,24.1581133971633,742.765885936565,0.0,1.0
2025-04-09,24.75,25.0,24.75,24.9397,2620,24.1580157890187,24.4020361505239,24.1580157890187,24.3431784393289,2684.20223607421,0.0,1.0
2025-04-10,24.65,25.19,24.625,24.71,37951,24.0604076444166,24.5874916252679,24.0360056082661,24.1189725311779,38880.976740936,0.0,1.0
2025-04-11,24.84,24.84,24.65,24.65,18330,24.2458631191606,24.2458631191606,24.0604076444166,24.0604076444166,18779.1706058169,0.0,1.0
2025-04-14,24.84,24.84,24.84,24.84,121,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,123.965065101137,0.0,1.0
2025-04-15,24.84,24.84,24.84,24.84,23,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,23.5636074159186,0.0,1.0
2025-04-16,24.84,24.84,24.84,24.84,0,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,0,0.0,1.0
2025-04-17,24.84,24.84,24.84,24.84,50,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,51.2252335128665,0.0,1.0
2025-04-21,24.84,24.84,24.84,24.84,0,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,0,0.0,1.0
2025-04-22,24.84,24.84,24.84,24.84,0,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,0,0.0,1.0
2025-04-23,24.84,24.84,24.84,24.84,0,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,0,0.0,1.0
2025-04-24,24.84,24.84,24.84,24.84,0,24.2458631191606,24.2458631191606,24.2458631191606,24.2458631191606,0,0.0,1.0
2025-04-25,24.79,24.79,24.79,24.79,102,24.1970590468595,24.1970590468595,24.1970590468595,24.1970590468595,104.499476366248,0.0,1.0
2025-04-28,24.79,24.79,24.79,24.79,0,24.1970590468595,24.1970590468595,24.1970590468595,24.1970590468595,0,0.0,1.0
2025-04-29,24.85,24.87,24.85,24.85,2905,24.2556239336208,24.2751455625412,24.2556239336208,24.2556239336208,2976.18606709755,0.0,1.0
2025-04-30,24.85,24.85,24.85,24.85,34,24.2556239336208,24.2556239336208,24.2556239336208,24.2556239336208,34.8331587887492,0.0,1.0
2025-05-01,24.79,24.79,24.75,24.75,500,24.1970590468595,24.1970590468595,24.1580157890187,24.1580157890187,512.252335128666,0.0,1.0
2025-05-02,24.79,24.79,24.79,24.79,0,24.1970590468595,24.1970590468595,24.1970590468595,24.1970590468595,0,0.0,1.0
2025-05-05,24.79,24.79,24.79,24.79,0,24.1970590468595,24.1970590468595,24.1970590468595,24.1970590468595,0,0.0,1.0
2025-05-06,25.0,25.0,24.75,24.75,800,24.4020361505239,24.4020361505239,24.1580157890187,24.1580157890187,819.603736205866,0.0,1.0
2025-05-07,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-05-08,25.0,25.0,25.0,25.0,61,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,62.4947848856973,0.0,1.0
2025-05-09,25.0,25.0,25.0,25.0,39,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,39.955682140036,0.0,1.0
2025-05-12,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-05-13,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-05-14,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-05-15,25.01,25.01,24.7601,24.7601,1004,24.4117969649841,24.4117969649841,24.1678742116235,24.1678742116235,1028.60268893836,0.0,1.0
2025-05-16,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-19,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-20,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-21,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-22,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-23,25.01,25.01,25.01,25.01,1,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,1.02450467025733,0.0,1.0
2025-05-27,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-28,25.01,25.01,25.01,25.01,0,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,0,0.0,1.0
2025-05-29,25.01,25.01,25.01,25.01,19,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,19.4655887348893,0.0,1.0
2025-05-30,25.01,25.01,25.01,25.01,20,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,20.4900934051467,0.0,1.0
2025-06-02,25.01,25.01,25.01,25.01,33,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,33.808654118492,0.0,1.0
2025-06-03,25.01,25.01,25.01,25.01,25,24.4117969649841,24.4117969649841,24.4117969649841,24.4117969649841,25.6126167564333,0.0,1.0
2025-06-04,25.0,25.01,25.0,25.01,432,24.4020361505239,24.4117969649841,24.4020361505239,24.4117969649841,442.586017551168,0.0,1.0
2025-06-05,25.0,25.0,25.0,25.0,1,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,1.02450467025733,0.0,1.0
2025-06-06,25.0,25.0,25.0,25.0,1,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,1.02450467025733,0.0,1.0
2025-06-09,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-06-10,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-06-11,25.0,25.0,25.0,25.0,25,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,25.6126167564333,0.0,1.0
2025-06-12,25.0,25.0,25.0,25.0,0,24.4020361505239,24.4020361505239,24.4020361505239,24.4020361505239,0,0.0,1.0
2025-06-13,25.0,25.0,25.0,25.0,6,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,6.07301017354878,0.3047,1.0
2025-06-16,25.0,25.0,25.0,25.0,0,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,0,0.0,1.0
2025-06-17,25.0,25.0,25.0,25.0,0,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,0,0.0,1.0
2025-06-18,25.0,25.0,25.0,25.0,23,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,23.279872331937,0.0,1.0
2025-06-20,25.0,25.0,25.0,25.0,0,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,0,0.0,1.0
2025-06-23,25.0,25.0,25.0,25.0,0,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,0,0.0,1.0
2025-06-24,24.925,24.96,24.7,24.96,600,24.6253498226252,24.6599290500591,24.403054789121,24.6599290500591,607.301017354876,0.0,1.0
2025-06-25,24.925,24.925,24.925,24.925,0,24.6253498226252,24.6253498226252,24.6253498226252,24.6253498226252,0,0.0,1.0
2025-06-26,24.925,24.925,24.925,24.925,0,24.6253498226252,24.6253498226252,24.6253498226252,24.6253498226252,0,0.0,1.0
2025-06-27,25.0002,25.15,25.0,25.15,829,24.6996457627119,24.8476448561293,24.6994481671265,24.8476448561293,839.087572311988,0.0,1.0
2025-06-30,24.75,24.75,24.75,24.75,1418,24.4524536854553,24.4524536854553,24.4524536854553,24.4524536854553,1435.25473768202,0.0,1.0
2025-07-01,24.92,24.92,24.92,24.92,126,24.6204099329917,24.6204099329917,24.6204099329917,24.6204099329917,127.533213644524,0.0,1.0
2025-07-02,24.75,24.78,24.75,24.76,3200,24.4524536854553,24.4820930232558,24.4524536854553,24.4623334647221,3238.93875922601,0.0,1.0
2025-07-03,24.75,24.75,24.75,24.75,6,24.4524536854553,24.4524536854553,24.4524536854553,24.4524536854553,6.07301017354876,0.0,1.0
2025-07-07,24.75,24.75,24.75,24.75,29,24.4524536854553,24.4524536854553,24.4524536854553,24.4524536854553,29.3528825054857,0.0,1.0
2025-07-08,24.785,24.8,24.785,24.8,2269,24.4870329128892,24.5018525817895,24.4870329128892,24.5018525817895,2296.6100139637,0.0,1.0
2025-07-09,24.8432,24.8432,24.8432,24.8432,264,24.5445332282223,24.5445332282223,24.5445332282223,24.5445332282223,267.212447636146,0.0,1.0
2025-07-10,24.8432,24.8432,24.8432,24.8432,8,24.5445332282223,24.5445332282223,24.5445332282223,24.5445332282223,8.09734689806503,0.0,1.0
2025-07-11,24.8432,24.8432,24.8432,24.8432,10,24.5445332282223,24.5445332282223,24.5445332282223,24.5445332282223,10.1216836225813,0.0,1.0
2025-07-14,24.8001,24.82,24.8001,24.82,426,24.5019513795822,24.5216121403232,24.5019513795822,24.5216121403232,431.183722321963,0.0,1.0
2025-07-15,24.8,24.8,24.8,24.8,132,24.5018525817895,24.5018525817895,24.5018525817895,24.5018525817895,133.606223818073,0.0,1.0
2025-07-16,24.8,24.8,24.8,24.8,0,24.5018525817895,24.5018525817895,24.5018525817895,24.5018525817895,0,0.0,1.0
2025-07-17,24.8,24.8,24.8,24.8,6,24.5018525817895,24.5018525817895,24.5018525817895,24.5018525817895,6.07301017354878,0.0,1.0
2025-07-18,24.86,24.86,24.75,24.82,1000,24.5611312573906,24.5611312573906,24.4524536854553,24.5216121403232,1012.16836225813,0.0,1.0
2025-07-21,24.86,24.86,24.86,24.86,0,24.5611312573906,24.5611312573906,24.5611312573906,24.5611312573906,0,0.0,1.0
2025-07-22,24.86,24.86,24.86,24.86,102,24.5611312573906,24.5611312573906,24.5611312573906,24.5611312573906,103.241172950329,0.0,1.0
2025-07-23,24.86,24.86,24.86,24.86,1,24.5611312573906,24.5611312573906,24.5611312573906,24.5611312573906,1.01216836225813,0.0,1.0
2025-07-24,24.8,24.8,24.8,24.8,100,24.5018525817895,24.5018525817895,24.5018525817895,24.5018525817895,101.216836225813,0.0,1.0
2025-07-25,24.866,24.9,24.8,24.9,1928,24.5670591249507,24.600650374458,24.5018525817895,24.600650374458,1951.46060243367,0.0,1.0
2025-07-28,24.866,24.866,24.866,24.866,0,24.5670591249507,24.5670591249507,24.5670591249507,24.5670591249507,0,0.0,1.0
2025-07-29,24.866,24.866,24.866,24.866,5,24.5670591249507,24.5670591249507,24.5670591249507,24.5670591249507,5.06084181129065,0.0,1.0
2025-07-30,24.85,24.85,24.85,24.85,196,24.5512514781238,24.5512514781238,24.5512514781238,24.5512514781238,198.384999002593,0.0,1.0
2025-07-31,24.85,24.85,24.85,24.85,0,24.5512514781238,24.5512514781238,24.5512514781238,24.5512514781238,0,0.0,1.0
2025-08-01,24.85,24.85,24.85,24.85,5,24.5512514781238,24.5512514781238,24.5512514781238,24.5512514781238,5.06084181129064,0.0,1.0
2025-08-04,24.87,24.87,24.87,24.87,115,24.5710110366575,24.5710110366575,24.5710110366575,24.5710110366575,116.399361659685,0.0,1.0
2025-08-05,24.91,24.91,24.91,24.91,104,24.6105301537249,24.6105301537249,24.6105301537249,24.6105301537249,105.265509674845,0.0,1.0
2025-08-06,24.88,24.88,24.88,24.88,103,24.5808908159243,24.5808908159243,24.5808908159243,24.5808908159243,104.253341312587,0.0,1.0
2025-08-07,24.89,24.89,24.89,24.89,205,24.5907705951912,24.5907705951912,24.5907705951912,24.5907705951912,207.494514262916,0.0,1.0
2025-08-08,24.89,24.89,24.89,24.89,46,24.5907705951912,24.5907705951912,24.5907705951912,24.5907705951912,46.5597446638739,0.0,1.0
2025-08-11,24.89,24.89,24.89,24.89,3,24.5907705951912,24.5907705951912,24.5907705951912,24.5907705951912,3.03650508677438,0.0,1.0
2025-08-12,24.89,24.89,24.89,24.89,0,24.5907705951912,24.5907705951912,24.5907705951912,24.5907705951912,0,0.0,1.0
2025-08-13,25.025,25.025,25.025,25.025,440,24.7241476152937,24.7241476152937,24.7241476152937,24.7241476152937,445.354079393576,0.0,1.0
2025-08-14,25.025,25.025,25.025,25.025,1,24.7241476152937,24.7241476152937,24.7241476152937,24.7241476152937,1.01216836225813,0.0,1.0
2025-08-15,25.025,25.025,25.025,25.025,2,24.7241476152937,24.7241476152937,24.7241476152937,24.7241476152937,2.02433672451625,0.0,1.0
2025-08-18,25.025,25.025,25.025,25.025,0,24.7241476152937,24.7241476152937,24.7241476152937,24.7241476152937,0,0.0,1.0
2025-08-19,24.95,24.95,24.95,24.95,634,24.6500492707923,24.6500492707923,24.6500492707923,24.6500492707923,641.714741671653,0.0,1.0
2025-08-20,24.97,24.97,24.97,24.97,101,24.669808829326,24.669808829326,24.669808829326,24.669808829326,102.229004588071,0.0,1.0
2025-08-21,24.97,24.97,24.97,24.97,91,24.669808829326,24.669808829326,24.669808829326,24.669808829326,92.1073209654896,0.0,1.0
2025-08-22,24.99,25.02,24.99,25.0,1353,24.6895683878597,24.7192077256602,24.6895683878597,24.6994481671265,1369.46379413525,0.0,1.0
2025-08-25,25.15,25.15,25.14,25.14,537,24.8476448561293,24.8476448561293,24.8377650768624,24.8377650768624,543.534410532615,0.0,1.0
2025-08-26,25.15,25.15,25.15,25.15,201,24.8476448561293,24.8476448561293,24.8476448561293,24.8476448561293,203.445840813884,0.0,1.0
2025-08-27,25.15,25.15,25.15,25.15,0,24.8476448561293,24.8476448561293,24.8476448561293,24.8476448561293,0,0.0,1.0
2025-08-28,25.0,25.0001,25.0,25.0,1000,24.6994481671265,24.6995469649192,24.6994481671265,24.6994481671265,1012.16836225813,0.0,1.0
2025-08-29,25.0,25.0,25.0,25.0,230,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,232.79872331937,0.0,1.0
2025-09-02,25.0,25.0,25.0,25.0,0,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,0,0.0,1.0
2025-09-03,25.0,25.0,25.0,25.0,641,24.6994481671265,24.6994481671265,24.6994481671265,24.6994481671265,648.799920207461,0.0,1.0
2025-09-04,25.01,25.15,25.01,25.14,780,24.7093279463934,24.8476448561293,24.7093279463934,24.8377650768624,789.49132256134,0.0,1.0
2025-09-05,25.14,25.15,25.14,25.14,542,24.8377650768624,24.8476448561293,24.8377650768624,24.8377650768624,548.595252343907,0.0,1.0
2025-09-08,25.14,25.14,25.14,25.14,0,24.8377650768624,24.8377650768624,24.8377650768624,24.8377650768624,0,0.0,1.0
2025-09-09,25.14,25.14,25.14,25.14,0,24.8377650768624,24.8377650768624,24.8377650768624,24.8377650768624,0,0.0,1.0
2025-09-10,25.15,25.15,25.14,25.15,656,24.8476448561293,24.8476448561293,24.8377650768624,24.8476448561293,663.982445641332,0.0,1.0
2025-09-11,25.15,25.15,25.15,25.15,0,24.8476448561293,24.8476448561293,24.8476448561293,24.8476448561293,0,0.0,1.0
2025-09-12,25.065,25.15,25.05,25.14,2223,24.7636667323611,24.8476448561293,24.7488470634608,24.8377650768624,2250.05026929982,0.0,1.0
2025-09-15,25.065,25.065,25.065,25.065,0,25.065,25.065,25.065,25.065,0,0.305,1.0
2025-09-16,24.760312,24.760312,24.760312,24.760312,0,24.760312,24.760312,24.760312,24.760312,0,0.0,1.0
2025-09-17,24.92,24.93,24.9,24.902,1550,24.92,24.93,24.9,24.902,1550,0.0,1.0
2025-09-18,24.9001,24.9001,24.82,24.82,783,24.9001,24.9001,24.82,24.82,783,0.0,1.0
2025-09-19,24.9001,24.9001,24.9001,24.9001,20,24.9001,24.9001,24.9001,24.9001,20,0.0,1.0
2025-09-22,24.9001,24.9001,24.9001,24.9001,0,24.9001,24.9001,24.9001,24.9001,0,0.0,1.0
2025-09-23,24.9001,24.9001,24.9001,24.9001,0,24.9001,24.9001,24.9001,24.9001,0,0.0,1.0
2025-09-24,24.9001,24.9001,24.9001,24.9001,0,24.9001,24.9001,24.9001,24.9001,0,0.0,1.0
2025-09-25,24.91,25.15,24.91,25.14,400,24.91,25.15,24.91,25.14,400,0.0,1.0
2025-09-26,24.91,24.91,24.91,24.91,0,24.91,24.91,24.91,24.91,0,0.0,1.0
2025-09-29,24.9,25.15,24.9,25.15,314,24.9,25.15,24.9,25.15,314,0.0,1.0
2025-09-30,24.9,24.9,24.9,24.9,282,24.9,24.9,24.9,24.9,282,0.0,1.0
2025-10-01,24.9,24.9,24.9,24.9,98,24.9,24.9,24.9,24.9,98,0.0,1.0
2025-10-02,24.9,24.9,24.9,24.9,20,24.9,24.9,24.9,24.9,20,0.0,1.0
2025-10-03,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2025-10-06,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2025-10-07,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2025-10-08,25.08,25.08,25.08,25.08,305,25.08,25.08,25.08,25.08,305,0.0,1.0
2025-10-09,25.08,25.08,25.08,25.08,0,25.08,25.08,25.08,25.08,0,0.0,1.0
2025-10-10,25.08,25.08,25.08,25.08,22,25.08,25.08,25.08,25.08,22,0.0,1.0
2025-10-13,25.08,25.08,25.08,25.08,15,25.08,25.08,25.08,25.08,15,0.0,1.0
2025-10-14,25.08,25.08,25.08,25.08,0,25.08,25.08,25.08,25.08,0,0.0,1.0
2025-10-15,25.08,25.08,25.08,25.08,16,25.08,25.08,25.08,25.08,16,0.0,1.0
2025-10-16,25.053,25.053,25.053,25.053,276,25.053,25.053,25.053,25.053,276,0.0,1.0
2025-10-17,24.95,25.15,24.95,25.15,1143,24.95,25.15,24.95,25.15,1143,0.0,1.0
2025-10-20,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-10-21,24.95,24.95,24.95,24.95,13,24.95,24.95,24.95,24.95,13,0.0,1.0
2025-10-22,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-10-23,24.95,24.95,24.95,24.95,30,24.95,24.95,24.95,24.95,30,0.0,1.0
2025-10-24,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-10-27,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-10-28,24.95,24.95,24.95,24.95,113,24.95,24.95,24.95,24.95,113,0.0,1.0
2025-10-29,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-10-30,24.98,24.98,24.98,24.98,500,24.98,24.98,24.98,24.98,500,0.0,1.0
2025-10-31,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2025-11-03,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2025-11-04,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2025-11-05,25.15,25.15,25.14,25.14,307,25.15,25.15,25.14,25.14,307,0.0,1.0
2025-11-06,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-07,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-10,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-11,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-12,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-13,25.15,25.15,25.0,25.0,3300,25.15,25.15,25.0,25.0,3300,0.0,1.0
2025-11-14,25.15,25.15,25.15,25.15,0,25.15,25.15,25.15,25.15,0,0.0,1.0
2025-11-17,25.15,25.15,25.14,25.14,300,25.15,25.15,25.14,25.14,300,0.0,1.0
2025-11-18,25.15,25.15,25.15,25.15,170,25.15,25.15,25.15,25.15,170,0.0,1.0
2025-11-19,25.14,25.15,25.14,25.15,600,25.14,25.15,25.14,25.15,600,0.0,1.0
2025-11-20,25.15,25.15,25.14,25.14,331,25.15,25.15,25.14,25.14,331,0.0,1.0
2025-11-21,25.15,25.15,25.15,25.15,300,25.15,25.15,25.15,25.15,300,0.0,1.0
2025-11-24,25.05,25.1,25.05,25.1,2063,25.05,25.1,25.05,25.1,2063,0.0,1.0
2025-11-25,25.07,25.07,25.07,25.07,100,25.07,25.07,25.07,25.07,100,0.0,1.0
2025-11-26,24.96,24.96,24.96,24.96,101,24.96,24.96,24.96,24.96,101,0.0,1.0