date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-27,24.62,24.9,24.35,24.65,33584,20.2450860987442,20.4753307822393,20.0230644396597,20.2697551719758,40841.4207757451,0.0,1.0
2022-06-28,24.7,24.8,24.65,24.8,15469,20.3108702940285,20.3931005381339,20.2697551719758,20.3931005381339,18811.8133033588,0.0,1.0
2022-06-29,24.8,24.8,24.67,24.69,7590,20.3931005381339,20.3931005381339,20.2862012207969,20.302647269618,9230.1805528795,0.0,1.0
2022-06-30,25.13,25.25,24.7,24.79,34508,20.6644603436816,20.7631366366081,20.3108702940285,20.3848775137234,41965.0949300088,0.0,1.0
2022-07-01,25.1,25.99,25.1,25.1,4107,20.63979127045,21.3716404429879,20.63979127045,20.63979127045,4994.51271813915,0.0,1.0
2022-07-05,25.15,25.1826,25.0,25.0,871,20.6809063925027,20.7077134520811,20.5575610263447,20.5575610263447,1059.22098307748,0.0,1.0
2022-07-06,24.79,24.95,24.6018,24.72,16983,20.3848775137234,20.516445904292,20.230120194317,20.3273163428496,20652.9850236564,0.0,1.0
2022-07-07,24.88,25.0,24.83,24.96,4139,20.4588847334182,20.5575610263447,20.4177696113655,20.5246689287025,5033.42784036472,0.0,1.0
2022-07-08,25.0,25.08,24.85,25.0,3855,20.5575610263447,20.623345221629,20.4342156601866,20.5575610263447,4688.0561306127,0.0,1.0
2022-07-11,24.9,25.0,24.8793,24.9,7504,20.4753307822393,20.5575610263447,20.4583091217095,20.4753307822393,9125.59616189825,0.0,1.0
2022-07-12,24.85,24.99,24.85,24.98,5050,20.4342156601866,20.5493380019341,20.4342156601866,20.5411149775236,6141.29272622417,0.0,1.0
2022-07-13,24.9863,24.9863,24.9863,24.9863,200,20.5462954829022,20.5462954829022,20.5462954829022,20.5462954829022,243.219513909869,0.0,1.0
2022-07-14,24.9305,25.0,24.8,25.0,7480,20.5004110066914,20.5575610263447,20.3931005381339,20.5575610263447,9096.40982022908,0.0,1.0
2022-07-15,24.99,25.0,24.9,25.0,5300,20.5493380019341,20.5575610263447,20.4753307822393,20.5575610263447,6445.31711861151,0.0,1.0
2022-07-18,25.0,25.0,25.0,25.0,2360,20.5575610263447,20.5575610263447,20.5575610263447,20.5575610263447,2869.99026413644,0.0,1.0
2022-07-19,24.85,25.0,24.8,25.0,5984,20.4342156601866,20.5575610263447,20.3931005381339,20.5575610263447,7277.12785618326,0.0,1.0
2022-07-20,24.77,24.9,24.77,24.9,1860,20.3684314649023,20.4753307822393,20.3684314649023,20.4753307822393,2261.94147936177,0.0,1.0
2022-07-21,24.75,24.8514,24.6,24.7,12990,20.3519854160812,20.4353668836041,20.2286400499231,20.3108702940285,15797.107428446,0.0,1.0
2022-07-22,24.83,24.85,24.82,24.84,4683,20.4177696113655,20.4342156601866,20.409546586955,20.425992635776,5694.98491819957,0.0,1.0
2022-07-25,24.85,24.85,24.6,24.83,16707,20.4342156601866,20.4342156601866,20.2286400499231,20.4177696113655,20317.3420944608,0.0,1.0
2022-07-26,24.8,24.95,24.53,24.53,3700,20.3931005381339,20.516445904292,20.1710788790494,20.1710788790494,4499.56100733256,0.0,1.0
2022-07-27,25.0,25.34,24.8,24.8,4471,20.5575610263447,20.8371438563029,20.3931005381339,20.3931005381339,5437.17223345509,0.0,1.0
2022-07-28,24.97,25.16,24.8,25.15,7376,20.532891953113,20.6891294169133,20.3931005381339,20.6809063925027,8969.93567299596,0.0,1.0
2022-07-29,25.05,25.1,25.05,25.1,5008,20.5986761483973,20.63979127045,20.5986761483973,20.63979127045,6090.21662830312,0.0,1.0
2022-08-01,25.15,25.33,25.15,25.33,1850,20.6809063925027,20.8289208318924,20.6809063925027,20.8289208318924,2249.78050366628,0.0,1.0
2022-08-02,25.25,25.25,25.25,25.25,279,20.7631366366081,20.7631366366081,20.7631366366081,20.7631366366081,339.291221904266,0.0,1.0
2022-08-03,25.25,25.25,25.25,25.25,1550,20.7631366366081,20.7631366366081,20.7631366366081,20.7631366366081,1884.95123280148,0.0,1.0
2022-08-04,25.25,25.25,25.15,25.2,9600,20.7631366366081,20.7631366366081,20.6809063925027,20.7220215145554,11674.5366676737,0.0,1.0
2022-08-05,25.2,25.25,25.05,25.05,8566,20.7220215145554,20.7631366366081,20.5986761483973,20.5986761483973,10417.0917807597,0.0,1.0
2022-08-08,25.35,25.35,25.3165,25.35,4312,20.8453668807135,20.8453668807135,20.8178197489382,20.8453668807135,5243.81271989676,0.0,1.0
2022-08-09,25.45,25.45,25.4,25.4,1490,20.9275971248189,20.9275971248189,20.8864820027662,20.8864820027662,1811.98537862852,0.0,1.0
2022-08-10,25.25,25.45,25.25,25.4,2910,20.7631366366081,20.9275971248189,20.7631366366081,20.8864820027662,3538.84392738858,0.0,1.0
2022-08-11,25.44,25.45,25.44,25.45,1650,20.9193741004083,20.9275971248189,20.9193741004083,20.9275971248189,2006.56098975642,0.0,1.0
2022-08-12,25.4,25.45,25.4,25.45,1372,20.8864820027662,20.9275971248189,20.8864820027662,20.9275971248189,1668.48586542169,0.0,1.0
2022-08-15,25.4,25.4,25.4,25.4,115,20.8864820027662,20.8864820027662,20.8864820027662,20.8864820027662,139.851220498174,0.0,1.0
2022-08-16,25.1526,25.32,25.1526,25.3,3143,20.6830443788495,20.8206978074819,20.6830443788495,20.8042517586608,3822.19466109357,0.0,1.0
2022-08-17,25.1954,25.3,25.05,25.17,4404,20.7182389233266,20.8042517586608,20.5986761483973,20.6973524413238,5355.69369629529,0.0,1.0
2022-08-18,25.33,25.5,25.2,25.2,9853,20.8289208318924,20.9687122468715,20.7220215145554,20.7220215145554,11982.2093527697,0.0,1.0
2022-08-19,25.41,25.5,25.22,25.23,3228,20.8947050271767,20.9687122468715,20.7384675633765,20.746690587787,3925.56295450528,0.0,1.0
2022-08-22,25.39,25.5,25.39,25.39,2600,20.8782589783556,20.9687122468715,20.8782589783556,20.8782589783556,3161.85368082829,0.0,1.0
2022-08-23,25.4,25.51,25.3,25.425,1700,20.8864820027662,20.9769352712821,20.8042517586608,20.9070395637925,2067.36586823388,0.0,1.0
2022-08-24,25.23,25.4,25.11,25.4,10937,20.746690587787,20.8864820027662,20.6480142948606,20.8864820027662,13300.4591181612,0.0,1.0
2022-08-25,25.21,25.23,25.0752,25.23,15654,20.7302445389659,20.746690587787,20.6193981699119,20.746690587787,19036.7913537254,0.0,1.0
2022-08-26,25.24,25.24,24.97,25.07,2488,20.7549136121976,20.7549136121976,20.532891953113,20.6151221972184,3025.65075303876,0.0,1.0
2022-08-29,25.15,25.24,25.15,25.24,2936,20.6809063925027,20.7549136121976,20.6809063925027,20.7549136121976,3570.46246419687,0.0,1.0
2022-08-30,25.42,25.42,25.24,25.3758,10942,20.9029280515872,20.9029280515872,20.7549136121976,20.8665822836927,13306.5396060089,0.0,1.0
2022-08-31,25.164,25.4592,25.15,25.4592,1970,20.6924186266775,20.9351623072765,20.6809063925027,20.9351623072765,2395.7122120122,0.0,1.0
2022-09-01,25.164,25.164,25.164,25.164,5,20.6924186266775,20.6924186266775,20.6924186266775,20.6924186266775,6.0804878477467,0.0,1.0
2022-09-02,25.2995,25.2995,25.2995,25.2995,275,20.8038406074403,20.8038406074403,20.8038406074403,20.8038406074403,334.426831626068,0.0,1.0
2022-09-06,25.53,25.53,25.43,25.53,1236,20.9933813201032,20.9933813201032,20.9111510759978,20.9933813201032,1503.09659596298,0.0,1.0
2022-09-07,25.53,25.53,25.53,25.53,0,20.9933813201032,20.9933813201032,20.9933813201032,20.9933813201032,0,0.0,1.0
2022-09-08,25.53,25.53,25.53,25.53,0,20.9933813201032,20.9933813201032,20.9933813201032,20.9933813201032,0,0.0,1.0
2022-09-09,24.99,25.34,24.64,25.34,5429,20.5493380019341,20.8371438563029,20.2615321475653,20.8371438563029,6602.19370508338,0.0,1.0
2022-09-12,25.28,25.28,25.05,25.05,1500,20.7878057098397,20.7878057098397,20.5986761483973,20.5986761483973,1824.14635432401,0.0,1.0
2022-09-13,25.26,25.26,24.74,25.0,2260,20.7713596610186,20.7713596610186,20.3437623916707,20.5575610263447,2748.38050718152,0.0,1.0
2022-09-14,24.5,24.97,24.5,24.97,3060,20.5247511589466,20.9184912832203,20.5247511589466,20.9184912832203,3652.66304177925,0.4601,1.0
2022-09-15,23.1725,24.58,23.0,24.58,29065,19.4126447441098,20.5917707545677,19.2681337410519,20.5917707545677,34694.3304932398,0.0,1.0
2022-09-16,23.5,23.572,22.93,23.31,12127,19.6870062136835,19.7473238497424,19.2094915948835,19.5278346740835,14475.7662443323,0.0,1.0
2022-09-19,23.71,23.72,23.08,23.24,4700,19.8629326521887,19.8713101016414,19.335153336673,19.4691925279151,5610.29944325571,0.0,1.0
2022-09-20,23.33,23.62,23.08,23.43,5149,19.5445895729887,19.7875356071151,19.335153336673,19.6283640675151,6146.26209219653,0.0,1.0
2022-09-21,23.4,23.4,23.4,23.4,2195,19.6032317191572,19.6032317191572,19.6032317191572,19.6032317191572,2620.12920807367,0.0,1.0
2022-09-22,23.1805,23.4,22.863,23.36,15914,19.4193467036719,19.6032317191572,19.1533626835509,19.5697219213466,18996.2351787173,0.0,1.0
2022-09-23,23.186,23.3319,22.81,23.32,2220,19.4239543008709,19.5461812883847,19.1089622014519,19.5362121235361,2649.97122638886,0.0,1.0
2022-09-26,22.66,23.15,22.56,23.15,5009,18.9833004596625,19.3937954828414,18.8995259651361,19.3937954828414,5979.14678963144,0.0,1.0
2022-09-27,22.38,22.83,21.8,22.8,10441,18.7487318749888,19.1257171003572,18.2628398067362,19.1005847519993,12463.2205291559,0.0,1.0
2022-09-28,22.7,23.25,22.65,23.1,16823,19.016810257473,19.4775699773677,18.9749230102098,19.3519082355782,20081.2909646576,0.0,1.0
2022-09-29,23.19,23.3,22.66,23.3,4839,19.4273052806519,19.5194572246309,18.9833004596625,19.5194572246309,5776.22106508816,0.0,1.0
2022-09-30,23.1799,23.3467,23.0,23.3467,3036,19.4188440567047,19.5585799135746,19.2681337410519,19.5585799135746,3624.01470419667,0.0,1.0
2022-10-03,23.18,23.4,22.6,23.1,16612,19.4189278311993,19.6032317191572,18.9330357629467,19.3519082355782,19829.4243300774,0.0,1.0
2022-10-04,22.87,23.25,22.6,22.85,13714,19.1592268981677,19.4775699773677,18.9330357629467,19.1424719992624,16370.1375669806,0.0,1.0
2022-10-05,22.75,23.08,22.7238,22.94,6151,19.0586975047361,19.335153336673,19.0367485871702,19.2178690443361,7342.33018626934,0.0,1.0
2022-10-06,22.96,23.28,22.6,22.61,17571,19.2346239432414,19.5027023257256,18.9330357629467,18.9414132123993,20974.1641526481,0.0,1.0
2022-10-07,23.25,23.2599,22.73,22.73,5030,19.4775699773677,19.4858636523258,19.0419426058309,19.0419426058309,6004.21408501621,0.0,1.0
2022-10-10,23.3299,23.56,22.5,23.5,21798,19.5445057984942,19.7372709103993,18.8492612684203,19.6870062136835,26019.8526093804,0.0,1.0
2022-10-11,23.28,23.29,22.4,23.29,3340,19.5027023257256,19.5110797751782,18.765486773894,19.5110797751782,3986.89364690937,0.0,1.0
2022-10-12,23.28,23.28,23.28,23.28,0,19.5027023257256,19.5027023257256,19.5027023257256,19.5027023257256,0,0.0,1.0
2022-10-13,22.95,23.5,22.4,23.07,15390,19.2262464937888,19.6870062136835,18.765486773894,19.3267758872203,18370.7464748309,0.0,1.0
2022-10-14,23.24,23.24,22.9,22.9,850,19.4691925279151,19.4691925279151,19.1843592465256,19.1843592465256,1014.62862271646,0.0,1.0
2022-10-17,23.5,23.64,22.71,23.19,6852,19.6870062136835,19.8042905060203,19.0251877069256,19.4273052806519,8179.10037982724,0.0,1.0
2022-10-18,23.4,23.5449,23.19,23.52,2166,19.6032317191572,19.7246209617258,19.4273052806519,19.7037611125887,2585.51246682805,0.0,1.0
2022-10-19,23.25,23.25,23.05,23.25,2902,19.4775699773677,19.4775699773677,19.3100209883151,19.4775699773677,3464.06148602724,0.0,1.0
2022-10-20,23.1,23.35,22.94,23.35,6732,19.3519082355782,19.561344471894,19.2178690443361,19.561344471894,8035.85869191435,0.0,1.0
2022-10-21,23.0,23.232,23.0,23.0,1542,19.2681337410519,19.462490568353,19.2681337410519,19.2681337410519,1840.65568968091,0.0,1.0
2022-10-24,23.2499,23.3,23.0,23.0,1907,19.4774862028732,19.5194572246309,19.2681337410519,19.2681337410519,2276.34915708268,0.0,1.0
2022-10-25,23.25,23.25,23.0,23.0,5506,19.4775699773677,19.4775699773677,19.2681337410519,19.2681337410519,6572.40611373742,0.0,1.0
2022-10-26,23.1999,23.3,23.0,23.3,7184,19.43559895561,19.5194572246309,19.2681337410519,19.5194572246309,8575.40238305298,0.0,1.0
2022-10-27,23.1,23.1,23.1,23.1,375,19.3519082355782,19.3519082355782,19.3519082355782,19.3519082355782,447.630274727849,0.0,1.0
2022-10-28,23.25,23.79,23.25,23.79,2295,19.4775699773677,19.9299522478098,19.4775699773677,19.9299522478098,2739.49728133443,0.0,1.0
2022-10-31,23.22,23.25,23.06,23.1,2702,19.4524376290098,19.4775699773677,19.3183984377677,19.3519082355782,3225.32533950573,0.0,1.0
2022-11-01,23.05,23.05,22.63,23.01,1821,19.3100209883151,19.3100209883151,18.9581681113046,19.2765111905045,2173.69261407843,0.0,1.0
2022-11-02,22.75,22.9,22.75,22.9,702,19.0586975047361,19.1843592465256,19.0586975047361,19.1843592465256,837.963874290534,0.0,1.0
2022-11-03,22.729,22.8999,22.4,22.7008,5731,19.0411048608856,19.1842754720311,18.765486773894,19.0174804534292,6840.98427857414,0.0,1.0
2022-11-04,22.99,23.01,22.62,22.9,9160,19.2597562915993,19.2765111905045,18.9497906618519,19.1843592465256,10934.1155106856,0.0,1.0
2022-11-07,23.15,23.2,22.583,22.96,4767,19.3937954828414,19.4356827301045,18.9187940988772,19.2346239432414,5690.27605234041,0.0,1.0
2022-11-08,23.17,23.24,22.8006,22.9,5756,19.4105503817466,19.4691925279151,19.1010873989664,19.1843592465256,6870.82629688934,0.0,1.0
2022-11-09,23.23,23.23,22.75,22.87,715,19.4608150784624,19.4608150784624,19.0586975047361,19.1592268981677,853.481723814433,0.0,1.0
2022-11-10,23.6,23.6,23.04,23.4,3858,19.7707807082098,19.7707807082098,19.3016435388624,19.6032317191572,4605.22026640011,0.0,1.0
2022-11-11,24.1,24.1,23.6,23.6,5940,20.1896531808414,20.1896531808414,19.7707807082098,19.7707807082098,7090.46355168911,0.0,1.0
2022-11-14,24.11,24.12,24.0,24.0,4943,20.198030630294,20.2064080797466,20.105878686315,20.105878686315,5900.36386127935,0.0,1.0
2022-11-15,24.05,24.05,24.05,24.05,211,20.1477659335782,20.1477659335782,20.1477659335782,20.1477659335782,251.866634580203,0.0,1.0
2022-11-16,24.1,24.1,23.48,23.5,5655,20.1896531808414,20.1896531808414,19.6702513147782,19.6870062136835,6750.26454289594,0.0,1.0
2022-11-17,23.9075,23.97,23.81,23.97,1000,20.0283872788782,20.0807463379571,19.946707146715,20.0807463379571,1193.6807326076,0.0,1.0
2022-11-18,24.09,24.09,23.84,23.9,1470,20.1812757313887,20.1812757313887,19.9718394950729,20.0221041917887,1754.71067693317,0.0,1.0
2022-11-21,24.02,24.05,24.02,24.05,866,20.1226335852203,20.1477659335782,20.1226335852203,20.1477659335782,1033.72751443818,0.0,1.0
2022-11-22,24.0,24.0,23.75,23.75,2200,20.105878686315,20.105878686315,19.8964424499993,19.8964424499993,2626.09761173672,0.0,1.0
2022-11-23,24.0,24.0,23.25,23.7,1260,20.105878686315,20.105878686315,19.4775699773677,19.8545552027361,1504.03772308557,0.0,1.0
2022-11-25,24.0,24.0,24.0,24.0,0,20.105878686315,20.105878686315,20.105878686315,20.105878686315,0,0.0,1.0
2022-11-28,23.48,23.99,23.2,23.72,3611,19.6702513147782,20.0975012368624,19.4356827301045,19.8713101016414,4310.38112544604,0.0,1.0
2022-11-29,23.41,23.93,23.26,23.83,2717,19.6116091686098,20.0472365401466,19.4859474268203,19.9634620456203,3243.23055049484,0.0,1.0
2022-11-30,23.6999,23.71,22.77,23.47,2880,19.8544714282416,19.8629326521887,19.0754524036414,19.6618738653256,3437.80050990987,0.0,1.0
2022-12-01,23.62,23.62,23.0,23.0,2026,19.7875356071151,19.7875356071151,19.2681337410519,19.2681337410519,2418.39716426298,0.0,1.0
2022-12-02,23.59,23.62,23.5,23.5,759,19.7624032587572,19.7875356071151,19.6870062136835,19.6870062136835,906.003676049164,0.0,1.0
2022-12-05,23.64,23.64,23.5,23.5,700,19.8042905060203,19.8042905060203,19.6870062136835,19.6870062136835,835.576512825318,0.0,1.0
2022-12-06,23.64,23.64,23.64,23.64,150,19.8042905060203,19.8042905060203,19.8042905060203,19.8042905060203,179.05210989114,0.0,1.0
2022-12-07,23.7999,23.7999,22.58,22.58,814,19.9382459227679,19.9382459227679,18.9162808640414,18.9162808640414,971.656116342583,0.0,1.0
2022-12-08,23.6999,23.6999,23.65,23.65,480,19.8544714282416,19.8544714282416,19.8126679554729,19.8126679554729,572.966751651646,0.0,1.0
2022-12-09,23.1,23.5,23.04,23.5,7158,19.3519082355782,19.6870062136835,19.3016435388624,19.6870062136835,8544.36668400519,0.0,1.0
2022-12-12,23.63,23.63,23.1,23.1,940,19.7959130565677,19.7959130565677,19.3519082355782,19.3519082355782,1122.05988865114,0.0,1.0
2022-12-13,23.15,23.4,23.15,23.3,5265,19.3937954828414,19.6032317191572,19.3937954828414,19.5194572246309,6284.72905717899,0.0,1.0
2022-12-14,22.95,23.0999,22.5,22.56,4100,19.5534906130322,19.6812060048794,19.170088836306,19.2212090732029,4812.18427247392,0.390625,1.0
2022-12-15,22.9999,22.9999,22.8,22.8,2055,19.5960056100513,19.5960056100513,19.4256900207901,19.4256900207901,2411.96065364243,0.0,1.0
2022-12-16,23.25,23.25,22.89,22.89,1120,19.8090917975162,19.8090917975162,19.5023703761353,19.5023703761353,1314.54789882215,0.0,1.0
2022-12-19,23.6,23.6,22.7,22.71,5035,20.1072931794143,20.1072931794143,19.3404896259621,19.3490096654449,5909.59702729422,0.0,1.0
2022-12-20,23.39,23.59,23.11,23.465,4600,19.9283723502755,20.0987731399315,19.689811244757,19.9922726463965,5399.03601301953,0.0,1.0
2022-12-21,23.24,23.35,22.8208,23.34,12277,19.8005717580334,19.8942921923443,19.4434117029144,19.8857721528615,14409.5576373567,0.0,1.0
2022-12-22,23.43,23.43,23.18,23.23,2479,19.9624525082067,19.9624525082067,19.7494515211366,19.7920517185506,2909.61092962509,0.0,1.0
2022-12-23,23.22,23.25,23.15,23.25,2710,19.7835316790678,19.8090917975162,19.7238914026882,19.8090917975162,3180.73643375716,0.0,1.0
2022-12-27,23.37,23.48,22.95,23.48,9797,19.9113322713099,20.0050527056207,19.5534906130322,20.0050527056207,11498.7730042505,0.0,1.0
2022-12-28,23.46,23.98,23.0,23.6,6137,19.9880126266551,20.4310546797608,19.5960908104462,20.1072931794143,7203.01826345671,0.0,1.0
2022-12-29,22.9159,23.935,22.9159,23.75,1823,19.5244372783958,20.3927145020882,19.5244372783958,20.2350937716564,2139.66144602926,0.0,1.0
2022-12-30,23.2,23.372,22.8,23.2,8839,19.7664916001022,19.9130362792064,19.4256900207901,19.7664916001022,10374.3650693652,0.0,1.0
2023-01-03,23.39,23.62,23.39,23.62,673,19.9283723502755,20.1243332583799,19.9283723502755,20.1243332583799,789.902442774379,0.0,1.0
2023-01-04,23.889,23.98,23.4,23.6,7450,20.3535223204673,20.4310546797608,19.9368923897583,20.1072931794143,8744.09093412947,0.0,1.0
2023-01-05,23.96,24.0,23.24,23.84,4300,20.4140146007952,20.4480947587264,19.8005717580334,20.3117741270016,5046.92496869218,0.0,1.0
2023-01-06,24.04,24.63,23.63,24.025,4687,20.4821749166577,20.984857246143,20.1328532978627,20.4693948574335,5501.14821587445,0.0,1.0
2023-01-09,24.2,24.3201,23.6,23.6,4507,20.6184955483825,20.720821222571,20.1072931794143,20.1072931794143,5289.88158927805,0.0,1.0
2023-01-10,24.05,24.05,23.74,23.76,4946,20.4906949561405,20.4906949561405,20.2265737321736,20.2436138111392,5805.13741747707,0.0,1.0
2023-01-11,23.92,23.9899,23.6,23.96,3361,20.379934442864,20.4394895188488,20.1072931794143,20.4140146007952,3944.81739994754,0.0,1.0
2023-01-12,23.3601,23.92,23.36,23.92,2661,19.9028974322219,20.379934442864,19.9028122318271,20.379934442864,3123.22496318369,0.0,1.0
2023-01-13,23.8603,23.8603,23.5,23.5,884,20.3290698071517,20.3290698071517,20.0220927845863,20.0220927845863,1037.55387728462,0.0,1.0
2023-01-17,23.64,23.64,23.54,23.55,544,20.1413733373455,20.1413733373455,20.0561729425175,20.0646929820003,638.494693713616,0.0,1.0
2023-01-18,23.51,23.75,23.28,23.74,5298,20.0306128240691,20.2350937716564,19.8346519159647,20.2265737321736,6218.2810428212,0.0,1.0
2023-01-19,23.7199,23.7199,23.06,23.06,1377,20.2094484528131,20.2094484528131,19.647211047343,19.647211047343,1616.18969346259,0.0,1.0
2023-01-20,23.98,23.99,23.65,23.66,3667,20.4310546797608,20.4395747192436,20.1498933768284,20.1584134163112,4303.97066516145,0.0,1.0
2023-01-23,23.75,24.0,23.75,23.9799,2738,20.2350937716564,20.4480947587264,20.2350937716564,20.430969479366,3213.60013122771,0.0,1.0
2023-01-24,23.72,24.03,23.72,24.03,2289,20.209533653208,20.4736548771749,20.209533653208,20.4736548771749,2686.60726821776,0.0,1.0
2023-01-25,24.0,24.0,23.7,23.97,1677,20.4480947587264,20.4480947587264,20.1924935742424,20.422534640278,1968.30073778995,0.0,1.0
2023-01-26,24.23,24.23,23.8,23.83,4819,20.6440556668309,20.6440556668309,20.2776939690704,20.3032540875188,5656.07707537851,0.0,1.0
2023-01-27,24.4,24.5013,24.18,24.18,3262,20.7888963380386,20.8752043379993,20.6014554694169,20.6014554694169,3828.62075531949,0.0,1.0
2023-01-30,24.4311,24.4311,24.09,24.28,683,20.8153936608301,20.8153936608301,20.5247751140717,20.6866558642449,801.63947758529,0.0,1.0
2023-01-31,24.49,24.75,24.13,24.75,1599,20.8655766933838,21.0870977199366,20.5588552720029,21.0870977199366,1876.75186626483,0.0,1.0
2023-02-01,24.5999,24.6525,24.25,24.6525,973,20.9592119272998,21.0040273349793,20.6610957457965,21.0040273349793,1142.01348710174,0.0,1.0
2023-02-02,24.605,24.605,24.57,24.57,400,20.963557147436,20.963557147436,20.9337370092462,20.9337370092462,469.481392436481,0.0,1.0
2023-02-03,24.505,24.7999,24.38,24.62,2201,20.878356752608,21.1296127169558,20.7718562590729,20.9763372066602,2583.32136188173,0.0,1.0
2023-02-06,24.42,24.99,24.42,24.99,2913,20.8059364170042,21.2915786675239,20.8059364170042,21.2915786675239,3418.99824041867,0.0,1.0
2023-02-07,24.53,24.82,24.53,24.82,1346,20.899656851315,21.1467379963163,20.899656851315,21.1467379963163,1579.80488554876,0.0,1.0
2023-02-08,24.5,24.93,24.5,24.93,8220,20.8740967328666,21.2404584306271,20.8740967328666,21.2404584306271,9647.84261456967,0.0,1.0
2023-02-09,24.7626,24.7626,24.55,24.56,1100,21.097832969685,21.097832969685,20.9166969302806,20.9252169697634,1291.07382920032,0.0,1.0
2023-02-10,24.9,24.9999,24.52,24.75,2170,21.2148983121787,21.3000135066119,20.8911368118322,21.0870977199366,2546.93655396791,0.0,1.0
2023-02-13,24.85,25.0,24.63,24.88,3750,21.1722981147647,21.3000987070067,20.984857246143,21.1978582332131,4401.388054092,0.0,1.0
2023-02-14,24.67,24.67,24.67,24.67,100,21.0189374040742,21.0189374040742,21.0189374040742,21.0189374040742,117.37034810912,0.0,1.0
2023-02-15,24.67,24.98,24.5,24.54,3289,21.0189374040742,21.2830586280411,20.8740967328666,20.9081768907978,3860.31074930897,0.0,1.0
2023-02-16,24.8,24.9322,24.8,24.8,2223,21.1296979173507,21.2423328393133,21.1296979173507,21.1296979173507,2609.14283846574,0.0,1.0
2023-02-17,24.6176,25.0,24.6176,24.9996,1600,20.9742923971843,21.3000987070067,20.9742923971843,21.2997579054274,1877.92556974593,0.0,1.0
2023-02-21,24.9477,24.9477,24.68,24.75,1500,21.2555389005117,21.2555389005117,21.027457443557,21.0870977199366,1760.5552216368,0.0,1.0
2023-02-22,24.9477,24.9477,24.9477,24.9477,310,21.2555389005117,21.2555389005117,21.2555389005117,21.2555389005117,363.848079138272,0.0,1.0
2023-02-23,25.0,25.0,24.74,24.99,3030,21.3000987070067,21.3000987070067,21.0785776804538,21.2915786675239,3556.32154770635,0.0,1.0
2023-02-24,24.88,24.88,24.3,24.43,4800,21.1978582332131,21.1978582332131,20.7036959432105,20.814456456487,5633.77670923777,0.0,1.0
2023-02-27,24.92,24.92,24.46,24.88,700,21.2319383911443,21.2319383911443,20.8400165749354,21.1978582332131,821.592436763842,0.0,1.0
2023-02-28,24.8826,24.945,23.9331,24.945,1606,21.2000734434786,21.2532384898513,20.3910956945865,21.2532384898513,1884.96779063247,0.0,1.0
2023-03-01,24.8499,24.87,24.8499,24.87,616,21.1722129143698,21.1893381937303,21.1722129143698,21.1893381937303,723.001344352182,0.0,1.0
2023-03-02,24.8499,24.8499,24.8499,24.8499,0,21.1722129143698,21.1722129143698,21.1722129143698,21.1722129143698,0,0.0,1.0
2023-03-03,25.02,25.02,24.425,24.96,2150,21.3171387859723,21.3171387859723,20.8101964367456,21.2660185490755,2523.46248434609,0.0,1.0
2023-03-06,24.9999,25.0,24.75,24.75,500,21.3000135066119,21.3000987070067,21.0870977199366,21.0870977199366,586.851740545601,0.0,1.0
2023-03-07,25.015,25.04,24.75,25.0,3615,21.3128787662309,21.3341788649379,21.0870977199366,21.3000987070067,4242.9380841447,0.0,1.0
2023-03-08,25.06,25.06,25.04,25.06,784,21.3512189439035,21.3512189439035,21.3341788649379,21.3512189439035,920.183529175504,0.0,1.0
2023-03-09,24.889,24.889,24.25,24.5,4460,21.2055262687476,21.2055262687476,20.6610957457965,20.8740967328666,5234.71752566676,0.0,1.0
2023-03-10,24.889,24.889,24.889,24.889,88,21.2055262687476,21.2055262687476,21.2055262687476,21.2055262687476,103.285906336026,0.0,1.0
2023-03-13,23.75,24.0,23.5273,23.9999,1980,20.2350937716564,20.4480947587264,20.0453524923744,20.4480095583316,2323.93289256058,0.0,1.0
2023-03-14,24.2,24.85,23.25,23.9,3227,20.6184955483825,21.1722981147647,19.8090917975162,20.3628943638984,3787.54113348131,0.0,1.0
2023-03-15,23.9174,24.81,23.1001,23.5,6237,20.3777192325985,21.1382179568335,19.681376405669,20.0220927845863,7320.38861156583,0.0,1.0
2023-03-16,24.7257,24.7257,24.7257,24.7257,200,21.0663940239934,21.0663940239934,21.0663940239934,21.0663940239934,234.740696218241,0.0,1.0
2023-03-17,22.78,24.56,22.1,24.56,11438,19.4086499418245,20.9252169697634,18.8292872569939,20.9252169697634,13424.8204167212,0.0,1.0
2023-03-20,22.7,23.3999,22.1,22.8,11996,19.3404896259621,19.9368071893635,18.8292872569939,19.4256900207901,14079.7469591701,0.0,1.0
2023-03-21,22.75,23.0912,22.0501,22.0501,2912,19.3830898233761,19.6737935705293,18.7867722599748,18.7867722599748,3417.82453693758,0.0,1.0
2023-03-22,22.7062,23.288,22.3001,23.0499,7100,19.3457720504414,19.8414679475509,18.9997732470448,19.6386058074654,8333.29471574755,0.0,1.0
2023-03-23,23.3175,23.3499,22.3501,22.77,1801,19.8666020640252,19.8942069919494,19.0423734444588,19.4001299023417,2113.83996944525,0.0,1.0
2023-03-24,23.35,23.35,22.5,22.74,9852,19.8942921923443,19.8942921923443,19.170088836306,19.3745697838933,11563.3266957105,0.0,1.0
2023-03-27,24.0,24.0,23.4445,23.67,3640,20.4480947587264,20.4480947587264,19.9748065654568,20.166933455794,4272.28067117199,0.0,1.0
2023-03-28,24.2,24.2,22.85,23.95,3500,20.6184955483825,20.6184955483825,19.4682902182041,20.4054945613124,4107.96218381921,0.0,1.0
2023-03-29,23.9499,23.9499,23.1,23.21,2000,20.4054093609176,20.4054093609176,19.6812912052742,19.775011639585,2347.40696218241,0.0,1.0
2023-03-30,23.765,23.79,23.765,23.79,443,20.2478738308806,20.2691739295876,20.2478738308806,20.2691739295876,519.950642123402,0.0,1.0
2023-03-31,24.0,24.0,23.5,23.78,3755,20.4480947587264,20.4480947587264,20.0220927845863,20.2606538901048,4407.25657149748,0.0,1.0
2023-04-03,23.19,23.19,23.19,23.19,200,19.7579715606194,19.7579715606194,19.7579715606194,19.7579715606194,234.740696218241,0.0,1.0
2023-04-04,23.93,23.98,23.2001,23.6,1996,20.3884544823468,20.4310546797608,19.7665768004971,20.1072931794143,2342.71214825804,0.0,1.0
2023-04-05,23.94,23.96,23.94,23.96,805,20.3969745218296,20.4140146007952,20.3969745218296,20.4140146007952,944.83130227842,0.0,1.0
2023-04-06,24.5,24.55,24.0,24.0,1676,20.8740967328666,20.9166969302806,20.4480947587264,20.4480947587264,1967.12703430885,0.0,1.0
2023-04-10,24.48,24.6,24.1516,24.5,1146,20.857056653901,20.9592971276946,20.5772585572857,20.8740967328666,1345.06418933052,0.0,1.0
2023-04-11,24.4,24.48,24.0,24.48,3357,20.7888963380386,20.857056653901,20.4480947587264,20.857056653901,3940.12258602316,0.0,1.0
2023-04-12,24.37,24.38,23.65,23.65,2502,20.7633362195901,20.7718562590729,20.1498933768284,20.1498933768284,2936.60610969019,0.0,1.0
2023-04-13,24.365,24.365,24.36,24.36,1000,20.7590761998487,20.7590761998487,20.7548161801073,20.7548161801073,1173.7034810912,0.0,1.0
2023-04-14,23.95,24.7,23.75,24.36,16191,20.4054945613124,21.0444975225226,20.2350937716564,20.7548161801073,19003.4330623477,0.0,1.0
2023-04-17,24.25,24.25,24.1,24.22,1121,20.6610957457965,20.6610957457965,20.5332951535545,20.6355356273481,1315.72160230324,0.0,1.0
2023-04-18,24.12,24.6899,23.75,24.6899,2847,20.5503352325201,21.035892282645,20.2350937716564,21.035892282645,3341.53381066665,0.0,1.0
2023-04-19,24.2499,24.2499,23.65,23.925,5138,20.6610105454017,20.6610105454017,20.1498933768284,20.3841944626054,6030.48848584659,0.0,1.0
2023-04-20,23.97,24.2999,23.68,23.84,7830,20.422534640278,20.7036107428157,20.1754534952768,20.3117741270016,9190.09825694413,0.0,1.0
2023-04-21,23.94,24.5999,23.7001,24.5999,4360,20.3969745218296,20.9592119272998,20.1925787746372,20.9592119272998,5117.34717755765,0.0,1.0
2023-04-24,23.7419,23.95,23.7419,23.95,525,20.2281925396753,20.4054945613124,20.2281925396753,20.4054945613124,616.194327572881,0.0,1.0
2023-04-25,23.82,24.35,23.76,24.125,3441,20.294734048036,20.7462961406245,20.2436138111392,20.5545952522615,4038.71367843483,0.0,1.0
2023-04-26,23.9,24.6899,23.5,24.39,6115,20.3628943638984,21.035892282645,20.0220927845863,20.7803762985558,7177.19678687271,0.0,1.0
2023-04-27,23.95,23.95,23.5401,23.5401,750,20.4054945613124,20.4054945613124,20.0562581429123,20.0562581429123,880.277610818403,0.0,1.0
2023-04-28,24.162,24.162,23.7001,23.95,2622,20.5861193983479,20.5861193983479,20.1925787746372,20.4054945613124,3077.45052742113,0.0,1.0
2023-05-01,24.6899,24.6899,24.245,24.5832,1060,21.035892282645,21.035892282645,20.6568357260551,20.9449834613635,1244.12568995667,0.0,1.0
2023-05-02,24.6499,24.6499,23.65,23.65,960,21.0018121247138,21.0018121247138,20.1498933768284,20.1498933768284,1126.75534184755,0.0,1.0
2023-05-03,24.3,24.64,23.8,24.45,6340,20.7036959432105,20.9933772856258,20.2776939690704,20.8314965354526,7441.28007011823,0.0,1.0
2023-05-04,23.5999,23.865,23.1,23.1,3092,20.1072079790195,20.3330742257086,19.6812912052742,19.6812912052742,3629.091163534,0.0,1.0
2023-05-05,23.59,23.6,23.32,23.32,1100,20.0987731399315,20.1072931794143,19.8687320738959,19.8687320738959,1291.07382920033,0.0,1.0
2023-05-08,23.56,23.59,23.2,23.5,1484,20.0732130214831,20.0987731399315,19.7664916001022,20.0220927845863,1741.77596593935,0.0,1.0
2023-05-09,24.04,24.04,23.5108,23.6,2540,20.4821749166577,20.4821749166577,20.0312944272277,20.1072931794143,2981.20684197165,0.0,1.0
2023-05-10,23.99,24.0,23.75,23.75,1285,20.4395747192436,20.4480947587264,20.2350937716564,20.2350937716564,1508.2089732022,0.0,1.0
2023-05-11,24.0,24.0,23.3,24.0,3854,20.4480947587264,20.4480947587264,19.8516919949303,20.4480947587264,4523.4532161255,0.0,1.0
2023-05-12,24.0,24.0,24.0,24.0,0,20.4480947587264,20.4480947587264,20.4480947587264,20.4480947587264,0,0.0,1.0
2023-05-15,24.0,24.0,23.6,23.6,1755,20.4480947587264,20.4480947587264,20.1072931794143,20.1072931794143,2059.84960931506,0.0,1.0
2023-05-16,24.0,24.0,24.0,24.0,408,20.4480947587264,20.4480947587264,20.4480947587264,20.4480947587264,478.871020285212,0.0,1.0
2023-05-17,23.9999,23.9999,23.4,23.53,1104,20.4480095583316,20.4480095583316,19.9368923897583,20.0476529030347,1295.76864312469,0.0,1.0
2023-05-18,23.95,24.0,23.95,24.0,631,20.4054945613124,20.4480947587264,20.4054945613124,20.4480947587264,740.60689656855,0.0,1.0
2023-05-19,24.0,24.0,23.685,24.0,1181,20.4480947587264,20.4480947587264,20.1797135150182,20.4480947587264,1386.14381116871,0.0,1.0
2023-05-22,23.94,23.94,23.37,23.37,878,20.3969745218296,20.3969745218296,19.9113322713099,19.9113322713099,1030.51165639808,0.0,1.0
2023-05-23,24.0,24.5499,23.39,24.0,7229,20.4480947587264,20.9166117298858,19.9283723502755,20.4480947587264,8484.70246480832,0.0,1.0
2023-05-24,24.18,24.2399,23.6,23.65,2406,20.6014554694169,20.6524905059189,20.1072931794143,20.1498933768284,2823.93057550543,0.0,1.0
2023-05-25,24.22,24.22,23.72,24.17,802,20.6355356273481,20.6355356273481,20.209533653208,20.5929354299341,941.310191835144,0.0,1.0
2023-05-26,24.19,24.23,23.37,23.98,4386,20.6099755088997,20.6440556668309,19.9113322713099,20.4310546797608,5147.86346806601,0.0,1.0
2023-05-30,24.54,24.54,23.37,23.37,1350,20.9081768907978,20.9081768907978,19.9113322713099,19.9113322713099,1584.49969947312,0.0,1.0
2023-05-31,24.44,24.49,23.4,24.07,4284,20.8229764959698,20.8655766933838,19.9368923897583,20.5077350351061,5028.1457129947,0.0,1.0
2023-06-01,24.44,24.44,24.44,24.44,0,20.8229764959698,20.8229764959698,20.8229764959698,20.8229764959698,0,0.0,1.0
2023-06-02,24.25,24.25,23.915,24.0,1593,20.6610957457965,20.6610957457965,20.3756744231226,20.4480947587264,1869.70964537829,0.0,1.0
2023-06-05,24.2,24.2,23.9958,23.9958,2858,20.6184955483825,20.6184955483825,20.4445163421437,20.4445163421437,3354.44454895866,0.0,1.0
2023-06-06,24.2,24.2,24.2,24.2,0,20.6184955483825,20.6184955483825,20.6184955483825,20.6184955483825,0,0.0,1.0
2023-06-07,24.2,24.2,23.8661,23.9,1855,20.6184955483825,20.6184955483825,20.3340114300517,20.3628943638984,2177.21995742418,0.0,1.0
2023-06-08,24.2,24.2,24.2,24.2,0,20.6184955483825,20.6184955483825,20.6184955483825,20.6184955483825,0,0.0,1.0
2023-06-09,24.45,24.45,24.45,24.45,365,20.8314965354526,20.8314965354526,20.8314965354526,20.8314965354526,428.401770598288,0.0,1.0
2023-06-12,24.45,24.45,24.0,24.45,5096,20.8314965354526,20.8314965354526,20.4480947587264,20.8314965354526,5981.19293964076,0.0,1.0
2023-06-13,24.35,24.47,23.635,24.08,13740,20.7462961406245,20.8485366144182,20.1371133176042,20.5162550745889,16126.6858301932,0.0,1.0
2023-06-14,24.2,24.26,23.74,23.74,2673,20.9516290921601,21.0035752799919,20.5533749854496,20.5533749854496,3087.42578992128,0.391,1.0
2023-06-15,24.2,24.2,24.2,24.2,0,20.9516290921601,20.9516290921601,20.9516290921601,20.9516290921601,0,0.0,1.0
2023-06-16,24.16,24.18,24.0,24.0,2446,20.9169983002722,20.9343136962162,20.7784751327207,20.7784751327207,2825.23138127477,0.0,1.0
2023-06-20,24.05,24.13,23.74,24.0,2530,20.8217636225806,20.8910252063563,20.5533749854496,20.7784751327207,2922.25486288845,0.0,1.0
2023-06-21,24.26,24.2663,23.8,23.9,7902,21.0035752799919,21.0090296297142,20.6053211732814,20.6918981530011,9127.13752037334,0.0,1.0
2023-06-22,24.26,24.26,24.26,24.26,157,21.0035752799919,21.0035752799919,21.0035752799919,21.0035752799919,181.341507301774,0.0,1.0
2023-06-23,23.9,24.25,23.9,24.0,2997,20.6918981530011,20.9949175820199,20.6918981530011,20.7784751327207,3461.65921900264,0.0,1.0
2023-06-26,24.1,24.1,23.882,23.9,2612,20.8650521124404,20.8650521124404,20.6763142966515,20.6918981530011,3016.96826160658,0.0,1.0
2023-06-27,23.82,24.1199,23.5701,24.1199,4844,20.6226365692253,20.8822809314046,20.4062806969059,20.8822809314046,5595.02077305601,0.0,1.0
2023-06-28,23.805,24.09,23.6,24.09,2812,20.6096500222674,20.8563944144684,20.4321672138421,20.8563944144684,3247.97655116297,0.0,1.0
2023-06-29,24.12,24.12,23.55,23.86,2386,20.8823675083843,20.8823675083843,20.3888787239822,20.6572673611132,2755.92889440785,0.0,1.0
2023-06-30,24.14,24.14,23.81,24.0,5289,20.8996829043283,20.8996829043283,20.6139788712534,20.7784751327207,6109.01421731898,0.0,1.0
2023-07-03,24.16,24.55,24.16,24.55,1144,20.9169983002722,21.2546485211789,20.9169983002722,21.2546485211789,1321.36741626261,0.0,1.0
2023-07-05,24.17,24.17,23.8101,24.0,3633,20.9256559982442,20.9256559982442,20.6140654482331,20.7784751327207,4196.26557979199,0.0,1.0
2023-07-06,24.14,24.14,23.81,23.86,1480,20.8996829043283,20.8996829043283,20.6139788712534,20.6572673611132,1709.46134271735,0.0,1.0
2023-07-07,24.14,24.14,24.14,24.14,0,20.8996829043283,20.8996829043283,20.8996829043283,20.8996829043283,0,0.0,1.0
2023-07-10,24.1,24.1,23.82,23.82,1020,20.8650521124404,20.8650521124404,20.6226365692253,20.6226365692253,1178.14227673764,0.0,1.0
2023-07-11,24.1,24.1,24.1,24.1,20,20.8650521124404,20.8650521124404,20.8650521124404,20.8650521124404,23.10082895564,0.0,1.0
2023-07-12,24.14,24.1699,24.107,24.107,1610,20.8996829043283,20.9255694212645,20.8711125010208,20.8711125010208,1859.61673092901,0.0,1.0
2023-07-13,24.14,24.14,24.14,24.14,397,20.8996829043283,20.8996829043283,20.8996829043283,20.8996829043283,458.551454769453,0.0,1.0
2023-07-14,24.13,24.13,23.9499,23.95,1808,20.8910252063563,20.8910252063563,20.7351000658812,20.7351866428609,2088.31493758985,0.0,1.0
2023-07-17,24.1,24.1,24.1,24.1,861,20.8650521124404,20.8650521124404,20.8650521124404,20.8650521124404,994.490686540301,0.0,1.0
2023-07-18,24.07,24.097,23.72,23.8831,3216,20.8390790185245,20.8624548030488,20.5360595895057,20.6772666434284,3714.61329606691,0.0,1.0
2023-07-19,24.08,24.08,23.9966,23.9966,2261,20.8477367164965,20.8477367164965,20.7755315154103,20.7755315154103,2611.54871343509,0.0,1.0
2023-07-20,23.71,23.71,23.71,23.71,1004,20.5274018915337,20.5274018915337,20.5274018915337,20.5274018915337,1159.66161357313,0.0,1.0
2023-07-21,24.04,24.04,23.78,23.78,501,20.8131059246086,20.8131059246086,20.5880057773375,20.5880057773375,578.675765338781,0.0,1.0
2023-07-24,24.0658,24.0658,24.0658,24.0658,173,20.8354427853763,20.8354427853763,20.8354427853763,20.8354427853763,199.822170466285,0.0,1.0
2023-07-25,24.09,24.09,23.78,23.78,1307,20.8563944144684,20.8563944144684,20.5880057773375,20.5880057773375,1509.63917225107,0.0,1.0
2023-07-26,24.09,24.09,24.09,24.09,149,20.8563944144684,20.8563944144684,20.8563944144684,20.8563944144684,172.101175719518,0.0,1.0
2023-07-27,24.09,24.09,24.09,24.09,1,20.8563944144684,20.8563944144684,20.8563944144684,20.8563944144684,1.155041447782,0.0,1.0
2023-07-28,24.09,24.09,23.928,24.0,4073,20.8563944144684,20.8563944144684,20.7161397073226,20.7784751327207,4704.48381681609,0.0,1.0
2023-07-31,24.15,24.15,24.09,24.09,3066,20.9083406023002,20.9083406023002,20.8563944144684,20.8563944144684,3541.35707889961,0.0,1.0
2023-08-01,23.99,24.0,23.75,23.85,2162,20.7698174347488,20.7784751327207,20.5620326834216,20.6486096631412,2497.19961010468,0.0,1.0
2023-08-02,24.12,24.13,23.7601,24.13,2928,20.8823675083843,20.8910252063563,20.5707769583733,20.8910252063563,3381.9613591057,0.0,1.0
2023-08-03,24.12,24.12,24.12,24.12,0,20.8823675083843,20.8823675083843,20.8823675083843,20.8823675083843,0,0.0,1.0
2023-08-04,24.1499,24.1499,24.1499,24.1499,849,20.9082540253205,20.9082540253205,20.9082540253205,20.9082540253205,980.630189166917,0.0,1.0
2023-08-07,24.18,24.18,23.9,24.15,5810,20.9343136962162,20.9343136962162,20.6918981530011,20.9083406023002,6710.79081161339,0.0,1.0
2023-08-08,24.16,24.16,24.0054,24.0054,635,20.9169983002722,20.9169983002722,20.7831502896256,20.7831502896256,733.451319341569,0.0,1.0
2023-08-09,23.99,24.17,23.99,24.17,3135,20.7698174347488,20.9256559982442,20.7698174347488,20.9256559982442,3621.05493879656,0.0,1.0
2023-08-10,24.168,24.168,23.99,23.99,345,20.9239244586498,20.9239244586498,20.7698174347488,20.7698174347488,398.489299484789,0.0,1.0
2023-08-11,24.17,24.17,23.99,23.99,2500,20.9256559982442,20.9256559982442,20.7698174347488,20.7698174347488,2887.60361945499,0.0,1.0
2023-08-14,24.1699,24.1699,23.93,23.93,1600,20.9255694212645,20.9255694212645,20.717871246917,20.717871246917,1848.06631645119,0.0,1.0
2023-08-15,24.14,24.17,23.91,23.91,2310,20.8996829043283,20.9256559982442,20.700555850973,20.700555850973,2668.14574437641,0.0,1.0
2023-08-16,24.1799,24.18,24.15,24.15,900,20.9342271192364,20.9343136962162,20.9083406023002,20.9083406023002,1039.5373030038,0.0,1.0
2023-08-17,24.18,24.18,23.9618,24.15,1445,20.9343136962162,20.9343136962162,20.7454027264678,20.9083406023002,1669.03489204498,0.0,1.0
2023-08-18,24.1799,24.18,24.05,24.1041,3715,20.9342271192364,20.9343136962162,20.8217636225806,20.8686017686089,4290.97897851013,0.0,1.0
2023-08-21,23.91,24.05,23.91,24.05,900,20.700555850973,20.8217636225806,20.700555850973,20.8217636225806,1039.5373030038,0.0,1.0
2023-08-22,24.1467,24.1467,24.1467,24.1467,100,20.9054835619695,20.9054835619695,20.9054835619695,20.9054835619695,115.5041447782,0.0,1.0
2023-08-23,24.1798,24.1798,24.0,24.15,1220,20.9341405422567,20.9341405422567,20.7784751327207,20.9083406023002,1409.15056629404,0.0,1.0
2023-08-24,24.1797,24.1797,23.9101,23.9101,457,20.934053965277,20.934053965277,20.7006424279528,20.7006424279528,527.853941636373,0.0,1.0
2023-08-25,24.14,24.1799,23.81,23.95,4481,20.8996829043283,20.9342271192364,20.6139788712534,20.7351866428609,5175.74072751113,0.0,1.0
2023-08-28,24.14,24.14,24.14,24.14,242,20.8996829043283,20.8996829043283,20.8996829043283,20.8996829043283,279.520030363243,0.0,1.0
2023-08-29,24.14,24.14,24.14,24.14,0,20.8996829043283,20.8996829043283,20.8996829043283,20.8996829043283,0,0.0,1.0
2023-08-30,24.07,24.07,23.8999,23.9,1490,20.8390790185245,20.8390790185245,20.6918115760214,20.6918981530011,1721.01175719518,0.0,1.0
2023-08-31,23.95,23.98,23.42,23.77,4660,20.7351866428609,20.7611597367768,20.2763286503467,20.5793480793655,5382.49314666411,0.0,1.0
2023-09-01,23.98,24.2,23.63,24.2,5650,20.7611597367768,20.9516290921601,20.458140307758,20.9516290921601,6525.98417996829,0.0,1.0
2023-09-05,23.9789,23.9789,23.595,23.64,8325,20.7602073899999,20.7602073899999,20.4278383648561,20.4667980057299,9615.72005278513,0.0,1.0
2023-09-06,23.95,23.95,23.6697,23.8,1150,20.7351866428609,20.7351866428609,20.4925113687067,20.6053211732814,1328.2976649493,0.0,1.0
2023-09-07,23.93,23.94,23.45,23.45,2810,20.717871246917,20.7265289448889,20.3023017442626,20.3023017442626,3245.66646826741,0.0,1.0
2023-09-08,23.94,23.95,23.9,23.9499,2100,20.7265289448889,20.7351866428609,20.6918981530011,20.7351000658812,2425.5870403422,0.0,1.0
2023-09-11,23.93,23.93,23.83,23.9,2480,20.717871246917,20.717871246917,20.6312942671973,20.6918981530011,2864.50279049935,0.0,1.0
2023-09-12,23.95,23.95,23.44,23.44,4244,20.7351866428609,20.7351866428609,20.2936440462906,20.2936440462906,4901.9959043868,0.0,1.0
2023-09-13,24.17,24.17,24.17,24.17,1164,20.9256559982442,20.9256559982442,20.9256559982442,20.9256559982442,1344.46824521824,0.0,1.0
2023-09-14,24.17,24.22,24.17,24.22,2317,21.2641719889481,21.3081607601292,21.2641719889481,21.3081607601292,2633.62664810586,0.391,1.0
2023-09-15,24.15,24.17,23.9,23.9,1519,21.2465764804756,21.2641719889481,21.0266326245701,21.0266326245701,1726.5769868247,0.0,1.0
2023-09-18,24.15,24.16,23.85,23.85,1068,21.2465764804756,21.2553742347119,20.982643853389,20.982643853389,1213.94616321842,0.0,1.0
2023-09-19,24.0,24.0,24.0,24.0,1480,21.1146101669323,21.1146101669323,21.1146101669323,21.1146101669323,1682.24749210043,0.0,1.0
2023-09-20,24.1699,24.1699,24.0,24.0,1650,21.2640840114057,21.2640840114057,21.1146101669323,21.1146101669323,1875.4786229498,0.0,1.0
2023-09-21,24.0,24.17,23.63,24.16,3865,21.1146101669323,21.2641719889481,20.7890932601921,21.2553742347119,4393.16659254604,0.0,1.0
2023-09-22,23.9999,23.9999,23.43,23.47,817,21.11452218939,21.11452218939,20.6131381754677,20.6483291924126,928.646081787867,0.0,1.0
2023-09-25,23.97,23.97,23.5,23.56,1885,21.0882169042237,21.0882169042237,20.6747224551212,20.7275089805386,2142.59224500628,0.0,1.0
2023-09-26,24.1699,24.1699,23.8343,23.8343,1400,21.2640840114057,21.2640840114057,20.9688313792381,20.9688313792381,1591.31519523013,0.0,1.0
2023-09-27,24.03,24.03,23.0001,23.0001,1681,21.141003429641,21.141003429641,20.2349227208525,20.2349227208525,1910.71488798703,0.0,1.0
2023-09-28,24.1599,24.1599,24.0,24.12,1220,21.2552862571695,21.2552862571695,21.1146101669323,21.220183217767,1386.71752727197,0.0,1.0
2023-09-29,24.18,24.18,23.27,24.18,4814,21.2729697431843,21.2729697431843,20.4723741076881,21.2729697431843,5471.85096416989,0.0,1.0
2023-10-02,24.05,24.05,23.0,23.0,1197,21.1585989381134,21.1585989381134,20.2348347433101,20.2348347433101,1360.57449192176,0.0,1.0
2023-10-03,24.18,24.18,24.12,24.12,1025,21.2729697431843,21.2729697431843,21.220183217767,21.220183217767,1165.07005365063,0.0,1.0
2023-10-04,24.18,24.18,23.68,23.68,2333,21.2729697431843,21.2729697431843,20.8330820313732,20.8330820313732,2651.81310747993,0.0,1.0
2023-10-05,24.18,24.18,24.18,24.18,0,21.2729697431843,21.2729697431843,21.2729697431843,21.2729697431843,0,0.0,1.0
2023-10-06,24.18,24.18,24.18,24.18,0,21.2729697431843,21.2729697431843,21.2729697431843,21.2729697431843,0,0.0,1.0
2023-10-09,24.12,24.23,24.12,24.23,2220,21.220183217767,21.3169585143654,21.220183217767,21.3169585143654,2523.37123815063,0.0,1.0
2023-10-10,24.2118,24.2118,24.2118,24.2118,200,21.3009466016555,21.3009466016555,21.3009466016555,21.3009466016555,227.330742175733,0.0,1.0
2023-10-11,24.23,24.23,23.6,24.23,3762,21.3169585143654,21.3169585143654,20.7626999974834,21.3169585143654,4276.09126032554,0.0,1.0
2023-10-12,24.08,24.23,23.5125,23.6766,4397,21.1849922008221,21.3169585143654,20.6857196479165,20.8300907949329,4997.86636673349,0.0,1.0
2023-10-13,24.08,24.08,24.08,24.08,100,21.1849922008221,21.1849922008221,21.1849922008221,21.1849922008221,113.665371087866,0.0,1.0
2023-10-16,24.02,24.05,24.02,24.05,1720,21.1322056754048,21.1585989381134,21.1322056754048,21.1585989381134,1955.0443827113,0.0,1.0
2023-10-17,24.2499,24.2499,23.875,23.875,784,21.3344660452955,21.3344660452955,21.0046382389795,21.0046382389795,891.136509328873,0.0,1.0
2023-10-18,23.875,23.875,23.5,23.5,800,21.0046382389795,21.0046382389795,20.6747224551212,20.6747224551212,909.322968702934,0.0,1.0
2023-10-19,24.2,24.2,23.8001,24.2,550,21.2905652516568,21.2905652516568,20.9387430597502,21.2905652516568,625.159540983264,0.0,1.0
2023-10-20,24.1,24.1,24.1,24.1,288,21.2025877092945,21.2025877092945,21.2025877092945,21.2025877092945,327.356268733056,0.0,1.0
2023-10-23,24.13,24.1399,23.33,23.77,3769,21.2289809720032,21.2376907486971,20.5251606331055,20.9122618194992,4284.04783630169,0.0,1.0
2023-10-24,23.68,23.95,23.5,23.95,4400,20.8330820313732,21.0706213957512,20.6747224551212,21.0706213957512,5001.27632786613,0.0,1.0
2023-10-25,23.775,23.775,23.4565,23.59,1411,20.9166606966173,20.9166606966173,20.6364522241937,20.7539022432472,1603.8183860498,0.0,1.0
2023-10-26,24.0999,24.0999,24.0999,24.0999,389,21.2024997317522,21.2024997317522,21.2024997317522,21.2024997317522,442.1582935318,0.0,1.0
2023-10-27,24.0999,24.0999,24.0999,24.0999,149,21.2024997317522,21.2024997317522,21.2024997317522,21.2024997317522,169.361402920921,0.0,1.0
2023-10-30,23.77,24.05,23.12,23.96,2633,20.9122618194992,21.1585989381134,20.3404077941448,21.0794191499874,2992.80922074353,0.0,1.0
2023-10-31,24.01,24.05,23.1,23.1,886,21.1234079211685,21.1585989381134,20.3228122856724,20.3228122856724,1007.0751878385,0.0,1.0
2023-11-01,23.94,23.94,23.59,23.59,1456,21.061823641515,21.061823641515,20.7539022432472,20.7539022432472,1654.96780303933,0.0,1.0
2023-11-02,23.9,23.9,23.5,23.87,2538,21.0266326245701,21.0266326245701,20.6747224551212,21.0002393618614,2884.82711821005,0.0,1.0
2023-11-03,23.9,23.9,23.9,23.9,0,21.0266326245701,21.0266326245701,21.0266326245701,21.0266326245701,0,0.0,1.0
2023-11-06,23.9,23.9,23.9,23.9,343,21.0266326245701,21.0266326245701,21.0266326245701,21.0266326245701,389.872222831382,0.0,1.0
2023-11-07,23.9,23.9,23.9,23.9,7,21.0266326245701,21.0266326245701,21.0266326245701,21.0266326245701,7.95657597615065,0.0,1.0
2023-11-08,23.9,23.9,23.9,23.9,0,21.0266326245701,21.0266326245701,21.0266326245701,21.0266326245701,0,0.0,1.0
2023-11-09,23.79,23.87,23.512,23.87,900,20.9298573279717,21.0002393618614,20.6852797602047,21.0002393618614,1022.9883397908,0.0,1.0
2023-11-10,23.79,23.79,23.79,23.79,72,20.9298573279717,20.9298573279717,20.9298573279717,20.9298573279717,81.8390671832637,0.0,1.0
2023-11-13,24.02,24.02,23.14,23.69,5124,21.1322056754048,21.1322056754048,20.3580033026172,20.8418797856094,5824.21361454227,0.0,1.0
2023-11-14,24.1449,24.1449,23.73,23.83,2508,21.2420896258152,21.2420896258152,20.8770708025543,20.9650483449165,2850.72750688369,0.0,1.0
2023-11-15,24.13,24.13,23.9,24.0,1223,21.2289809720032,21.2289809720032,21.0266326245701,21.1146101669323,1390.12748840461,0.0,1.0
2023-11-16,24.13,24.15,23.7468,24.15,2007,21.2289809720032,21.2465764804756,20.8918510296712,21.2465764804756,2281.26399773348,0.0,1.0
2023-11-17,24.13,24.13,24.13,24.13,728,21.2289809720032,21.2289809720032,21.2289809720032,21.2289809720032,827.483901519668,0.0,1.0
2023-11-20,24.0,24.0,23.36,23.41,1184,21.1146101669323,21.1146101669323,20.5515538958141,20.5955426669952,1345.79799368034,0.0,1.0
2023-11-21,24.0,24.0,24.0,24.0,24,21.1146101669323,21.1146101669323,21.1146101669323,21.1146101669323,27.279689061088,0.0,1.0
2023-11-22,23.91,23.91,23.45,23.65,6320,21.0354303788063,21.0354303788063,20.6307336839401,20.8066887686646,7183.65145275317,0.0,1.0
2023-11-24,23.83,23.83,23.83,23.83,125,20.9650483449165,20.9650483449165,20.9650483449165,20.9650483449165,142.081713859833,0.0,1.0
2023-11-27,23.88,23.88,23.83,23.88,676,21.0090371160977,21.0090371160977,20.9650483449165,21.0090371160977,768.377908553976,0.0,1.0
2023-11-28,24.0,24.0,24.0,24.0,2016,21.1146101669323,21.1146101669323,21.1146101669323,21.1146101669323,2291.49388113139,0.0,1.0
2023-11-29,23.99,23.99,23.5,23.5,3693,21.1058124126961,21.1058124126961,20.6747224551212,20.6747224551212,4197.66215427491,0.0,1.0
2023-11-30,24.25,24.25,23.95,23.95,1446,21.3345540228379,21.3345540228379,21.0706213957512,21.0706213957512,1643.60126593055,0.0,1.0
2023-12-01,24.0,24.0,23.99,23.99,2394,21.1146101669323,21.1146101669323,21.1058124126961,21.1058124126961,2721.14898384353,0.0,1.0
2023-12-04,23.98,23.98,23.98,23.98,467,21.0970146584599,21.0970146584599,21.0970146584599,21.0970146584599,530.817282980336,0.0,1.0
2023-12-05,24.2999,24.3,23.8,23.8,2087,21.3784548164766,21.378542794019,20.9386550822079,20.9386550822079,2372.19629460377,0.0,1.0
2023-12-06,24.15,24.4,23.81,24.4,15307,21.2465764804756,21.4665203363812,20.9474528364441,21.4665203363812,17398.7583524198,0.0,1.0
2023-12-07,24.08,24.1,24.08,24.1,1827,21.1849922008221,21.2025877092945,21.1849922008221,21.2025877092945,2076.66632977532,0.0,1.0
2023-12-08,24.15,24.15,24.15,24.15,200,21.2465764804756,21.2465764804756,21.2465764804756,21.2465764804756,227.330742175733,0.0,1.0
2023-12-11,24.37,24.37,24.33,24.33,417,21.4401270736725,21.4401270736725,21.4049360567276,21.4049360567276,473.984597436404,0.0,1.0
2023-12-12,24.37,24.37,24.37,24.37,120,21.4401270736725,21.4401270736725,21.4401270736725,21.4401270736725,136.39844530544,0.0,1.0
2023-12-13,24.4,24.4,24.4,24.4,100,21.4665203363812,21.4665203363812,21.4665203363812,21.4665203363812,113.665371087866,0.0,1.0
2023-12-14,24.12,24.18,23.54,23.8601,10402,21.5641754084033,21.6178176357873,21.0456338770237,21.3318151601179,11634.8636221086,0.391,1.0
2023-12-15,24.3,24.3,23.65,23.65,2060,21.7251020905555,21.7251020905555,21.1439779605612,21.1439779605612,2304.15487997921,0.0,1.0
2023-12-18,24.29,24.29,23.84,23.84,1100,21.7161617193248,21.7161617193248,21.3138450139442,21.3138450139442,1230.37396503744,0.0,1.0
2023-12-19,24.1,24.28,24.05,24.15,3415,21.5462946659419,21.7072213480942,21.5015928097885,21.5909965220953,3819.75190054806,0.0,1.0
2023-12-20,24.2799,24.2799,24.0,24.0,2321,21.7071319443819,21.7071319443819,21.4568909536351,21.4568909536351,2596.089066229,0.0,1.0
2023-12-21,24.2799,24.2799,24.2799,24.2799,80,21.7071319443819,21.7071319443819,21.7071319443819,21.7071319443819,89.4817429118137,0.0,1.0
2023-12-22,24.46,24.46,24.46,24.46,100,21.8681480302464,21.8681480302464,21.8681480302464,21.8681480302464,111.852178639768,0.0,1.0
2023-12-26,24.49,24.49,24.3,24.3,300,21.8949691439385,21.8949691439385,21.7251020905555,21.7251020905555,335.556535919302,0.0,1.0
2023-12-27,24.5,24.5,24.13,24.13,905,21.9039095151691,21.9039095151691,21.5731157796339,21.5731157796339,1012.2622166899,0.0,1.0
2023-12-28,24.5,24.5,24.5,24.5,195,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,218.111748347547,0.0,1.0
2023-12-29,24.5,24.5,24.5,24.5,0,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,0,0.0,1.0
2024-01-02,24.5,24.5,24.316,24.5,2365,21.9039095151691,21.9039095151691,21.7394066845246,21.9039095151691,2645.3040248305,0.0,1.0
2024-01-03,24.5,24.5,24.45,24.5,661,21.9039095151691,21.9039095151691,21.8592076590157,21.9039095151691,739.342900808864,0.0,1.0
2024-01-04,24.5,24.5,24.5,24.5,655,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,732.631770090478,0.0,1.0
2024-01-05,24.39,24.39,24.2999,24.3,6062,21.8055654316317,21.8055654316317,21.7250126868432,21.7251020905555,6780.47906914269,0.0,1.0
2024-01-08,24.5,24.5,24.35,24.5,1400,21.9039095151691,21.9039095151691,21.7698039467089,21.9039095151691,1565.93050095675,0.0,1.0
2024-01-09,24.5,24.5,24.5,24.5,1000,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,1118.52178639768,0.0,1.0
2024-01-10,24.7,24.7,24.4999,24.5,1091,22.0827169397828,22.0827169397828,21.9038201114568,21.9039095151691,1220.30726895986,0.0,1.0
2024-01-11,24.69,24.7,24.68,24.7,2500,22.0737765685521,22.0827169397828,22.0648361973214,22.0827169397828,2796.30446599418,0.0,1.0
2024-01-12,24.72,24.72,24.51,24.51,1000,22.1005976822441,22.1005976822441,21.9128498863998,21.9128498863998,1118.52178639768,0.0,1.0
2024-01-16,24.58,24.6308,23.81,24.6308,5194,21.9754324850146,22.0208495708665,21.2870239002521,22.0208495708665,5809.60215854952,0.0,1.0
2024-01-17,24.68,24.68,24.46,24.48,675,22.0648361973214,22.0648361973214,21.8681480302464,21.8860287727078,755.00220581843,0.0,1.0
2024-01-18,24.38,24.46,23.95,24.01,2738,21.796625060401,21.8681480302464,21.4121890974817,21.4658313248658,3062.51265115683,0.0,1.0
2024-01-19,24.6899,24.6899,24.36,24.36,1003,22.0736871648398,22.0736871648398,21.7787443179396,21.7787443179396,1121.87735175687,0.0,1.0
2024-01-22,24.65,24.66,24.459,24.48,1596,22.0380150836294,22.0469554548601,21.8672539931234,21.8860287727078,1785.16077109068,0.0,1.0
2024-01-23,24.75,24.75,24.75,24.75,796,22.1274187959362,22.1274187959362,22.1274187959362,22.1274187959362,890.343341972547,0.0,1.0
2024-01-24,24.5,24.5,24.5,24.5,396,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,442.93462741348,0.0,1.0
2024-01-25,24.77,24.77,24.77,24.77,336,22.1452995383975,22.1452995383975,22.1452995383975,22.1452995383975,375.823320229619,0.0,1.0
2024-01-26,24.77,24.77,24.77,24.77,0,22.1452995383975,22.1452995383975,22.1452995383975,22.1452995383975,0,0.0,1.0
2024-01-29,24.64,24.64,24.0001,24.06,1450,22.0290747123987,22.0290747123987,21.4569803573474,21.5105331810192,1621.85659027663,0.0,1.0
2024-01-30,24.8,24.8,23.8084,24.64,2329,22.1721206520896,22.1721206520896,21.2855934408552,22.0290747123987,2605.03724052018,0.0,1.0
2024-01-31,24.8,24.8,24.8,24.8,0,22.1721206520896,22.1721206520896,22.1721206520896,22.1721206520896,0,0.0,1.0
2024-02-01,24.04,24.69,24.0001,24.14,8937,21.4926524385578,22.0737765685521,21.4569803573474,21.5820561508646,9996.22920503601,0.0,1.0
2024-02-02,24.0,24.0,24.0,24.0,835,21.4568909536351,21.4568909536351,21.4568909536351,21.4568909536351,933.965691642057,0.0,1.0
2024-02-05,24.2,24.2,24.2,24.2,400,21.6356983782487,21.6356983782487,21.6356983782487,21.6356983782487,447.40871455907,0.0,1.0
2024-02-06,24.29,24.29,24.17,24.2,916,21.7161617193248,21.7161617193248,21.6088772645567,21.6356983782487,1024.56595634027,0.0,1.0
2024-02-07,24.35,24.3987,23.85,23.8554,1630,21.7698039467089,21.8133435546023,21.3227853851749,21.3276131856394,1823.19051182821,0.0,1.0
2024-02-08,24.25,24.25,24.25,24.25,503,21.6804002344021,21.6804002344021,21.6804002344021,21.6804002344021,562.61645855803,0.0,1.0
2024-02-09,24.3604,24.4025,23.82,23.92,2434,21.7791019327888,21.81674089567,21.2959642714828,21.3853679837896,2722.48202809194,0.0,1.0
2024-02-12,24.415,24.4439,23.84,24.32,2833,21.8279163597084,21.853754032565,21.3138450139442,21.7429828330169,3168.7722208646,0.0,1.0
2024-02-13,24.69,24.69,24.26,24.3,449,22.0737765685521,22.0737765685521,21.6893406056328,21.7251020905555,502.216282092555,0.0,1.0
2024-02-14,24.5,24.5,24.46,24.47,2000,21.9039095151691,21.9039095151691,21.8681480302464,21.8770884014771,2237.04357279535,0.0,1.0
2024-02-15,24.5,24.5,24.5,24.5,0,21.9039095151691,21.9039095151691,21.9039095151691,21.9039095151691,0,0.0,1.0
2024-02-16,24.575,24.575,24.575,24.575,301,21.9709622993993,21.9709622993993,21.9709622993993,21.9709622993993,336.675057705699,0.0,1.0
2024-02-20,24.68,24.68,24.06,24.35,950,22.0648361973214,22.0648361973214,21.5105331810192,21.7698039467089,1062.59569707779,0.0,1.0
2024-02-21,24.35,24.5,23.8301,24.5,1200,21.7698039467089,21.9039095151691,21.3049940464258,21.9039095151691,1342.22614367721,0.0,1.0
2024-02-22,24.35,24.35,24.35,24.35,0,21.7698039467089,21.7698039467089,21.7698039467089,21.7698039467089,0,0.0,1.0
2024-02-23,24.45,24.47,24.08,24.08,1100,21.8592076590157,21.8770884014771,21.5284139234805,21.5284139234805,1230.37396503744,0.0,1.0
2024-02-26,24.6955,24.6955,24.2345,24.2345,599,22.078693772729,22.078693772729,21.6665426589946,21.6665426589946,669.994550052205,0.0,1.0
2024-02-27,24.47,24.7,24.35,24.7,3787,21.8770884014771,22.0827169397828,21.7698039467089,22.0827169397828,4235.84200508799,0.0,1.0
2024-02-28,24.46,24.46,24.28,24.32,1452,21.8681480302464,21.8681480302464,21.7072213480942,21.7429828330169,1624.09363384942,0.0,1.0
2024-02-29,24.46,24.46,24.46,24.46,15,21.8681480302464,21.8681480302464,21.8681480302464,21.8681480302464,16.7778267959651,0.0,1.0
2024-03-01,24.24,24.24,24.15,24.21,1436,21.6714598631714,21.6714598631714,21.5909965220953,21.6446387494794,1606.19728526706,0.0,1.0
2024-03-04,24.29,24.29,24.18,24.18,1189,21.7161617193248,21.7161617193248,21.6178176357873,21.6178176357873,1329.92240402684,0.0,1.0
2024-03-05,24.28,24.28,24.21,24.21,2178,21.7072213480942,21.7072213480942,21.6446387494794,21.6446387494794,2436.14045077413,0.0,1.0
2024-03-06,24.2522,24.3,24.2101,24.22,1134,21.6823671160729,21.7251020905555,21.6447281531917,21.6535791207101,1268.40370577496,0.0,1.0
2024-03-07,24.2,24.235,24.185,24.2,3088,21.6356983782487,21.6669896775561,21.6222878214027,21.6356983782487,3453.99527639602,0.0,1.0
2024-03-08,23.98,24.15,23.95,24.15,6704,21.4390102111737,21.5909965220953,21.4121890974817,21.5909965220953,7498.57005601001,0.0,1.0
2024-03-11,24.18,24.18,24.0,24.0,600,21.6178176357873,21.6178176357873,21.4568909536351,21.4568909536351,671.113071838606,0.0,1.0
2024-03-12,24.24,24.24,24.24,24.24,100,21.6714598631714,21.6714598631714,21.6714598631714,21.6714598631714,111.852178639768,0.0,1.0
2024-03-13,24.21,24.28,24.17,24.2,2824,21.6446387494794,21.7072213480942,21.6088772645567,21.6356983782487,3158.70552478703,0.0,1.0
2024-03-14,23.9,23.9,23.9,23.9,210,21.7170557564479,21.7170557564479,21.7170557564479,21.7170557564479,231.108675885304,0.391,1.0
2024-03-15,23.9,23.9,23.9,23.9,2,21.7170557564479,21.7170557564479,21.7170557564479,21.7170557564479,2.20103500843147,0.0,1.0
2024-03-18,23.95,23.95,23.9098,23.95,1920,21.7624889274865,21.7624889274865,21.7259606579715,21.7624889274865,2112.99360809421,0.0,1.0
2024-03-19,23.88,24.054,23.88,23.92,6400,21.6988824880325,21.8569899232468,21.6988824880325,21.7352290248634,7043.31202698069,0.0,1.0
2024-03-20,23.9,23.9,22.9,23.88,15329,21.7170557564479,21.7170557564479,20.808392335676,21.6988824880325,16869.832822123,0.0,1.0
2024-03-21,23.92,23.92,23.92,23.92,932,21.7352290248634,21.7352290248634,21.7352290248634,21.7352290248634,1025.68231392906,0.0,1.0
2024-03-22,23.84,23.84,23.84,23.84,201,21.6625359512016,21.6625359512016,21.6625359512016,21.6625359512016,221.204018347363,0.0,1.0
2024-03-25,23.75,23.88,23.74,23.78,1135,21.5807562433321,21.6988824880325,21.5716696091244,21.6080161459553,1249.08736728486,0.0,1.0
2024-03-26,23.77,23.78,23.74,23.78,541,21.5989295117476,21.6080161459553,21.5716696091244,21.6080161459553,595.379969780711,0.0,1.0
2024-03-27,23.82,23.8291,23.6071,23.73,2706,21.6443626827862,21.6526315199152,21.4509082405038,21.5625829749167,2978.00036640777,0.0,1.0
2024-03-28,23.7999,23.8,23.53,23.53,1762,21.6260985480286,21.6261894143707,21.3808502907623,21.3808502907623,1939.11184242813,0.0,1.0
2024-04-01,23.7,23.7,23.6625,23.69,1665,21.5353230722935,21.5353230722935,21.5012481940146,21.5262364380858,1832.3616445192,0.0,1.0
2024-04-02,23.7799,23.7799,23.4,23.7,3258,21.6079252796132,21.6079252796132,21.262724046062,21.5353230722935,3585.48602873486,0.0,1.0
2024-04-03,23.72,23.72,23.6,23.6,3170,21.553496340709,21.553496340709,21.4444567302163,21.4444567302163,3488.64048836387,0.0,1.0
2024-04-04,23.84,24.0,23.6,23.73,1924,21.6625359512016,21.8079220985251,21.4444567302163,21.5625829749167,2117.39567811107,0.0,1.0
2024-04-05,23.8,23.9,23.7999,23.9,3000,21.6261894143707,21.7170557564479,21.6260985480286,21.7170557564479,3301.55251264721,0.0,1.0
2024-04-08,23.85,23.85,23.75,23.7606,2101,21.6716225854093,21.6716225854093,21.5807562433321,21.5903880755923,2312.18727635726,0.0,1.0
2024-04-09,23.793,23.8288,23.7665,23.8288,9075,21.6198287704253,21.652358920889,21.5957491897749,21.652358920889,9987.1963507578,0.0,1.0
2024-04-10,23.75,23.81,23.75,23.75,5159,21.5807562433321,21.6352760485784,21.5807562433321,21.5807562433321,5677.56980424898,0.0,1.0
2024-04-11,23.85,23.85,23.6913,23.6913,1006,21.6716225854093,21.6716225854093,21.5274177005328,21.5274177005328,1107.12060924103,0.0,1.0
2024-04-12,23.7335,23.8299,23.62,23.8299,3070,21.5657632968894,21.6533584506518,21.4626299986318,21.6533584506518,3378.5887379423,0.0,1.0
2024-04-15,23.98,23.98,23.533,23.83,2609,21.7897488301097,21.7897488301097,21.3835762810246,21.6534493169939,2871.25016849885,0.0,1.0
2024-04-16,23.8268,23.8268,23.8,23.8,1754,21.6505415940474,21.6505415940474,21.6261894143707,21.6261894143707,1930.3077023944,0.0,1.0
2024-04-17,23.72,23.8,23.6,23.8,650,21.553496340709,21.6261894143707,21.4444567302163,21.6261894143707,715.336377740226,0.0,1.0
2024-04-18,23.86,23.86,23.86,23.86,505,21.680709219617,21.680709219617,21.680709219617,21.680709219617,555.761339628947,0.0,1.0
2024-04-19,24.05,24.05,23.78,23.78,1554,21.8533552695637,21.8533552695637,21.6080161459553,21.6080161459553,1710.20420155125,0.0,1.0
2024-04-22,24.05,24.05,24.05,24.05,0,21.8533552695637,21.8533552695637,21.8533552695637,21.8533552695637,0,0.0,1.0
2024-04-23,24.04,24.04,24.03,24.03,384,21.844268635356,21.844268635356,21.8351820011483,21.8351820011483,422.598721618841,0.0,1.0
2024-04-24,24.04,24.04,24.04,24.04,0,21.844268635356,21.844268635356,21.844268635356,21.844268635356,0,0.0,1.0
2024-04-25,23.79,23.82,23.79,23.82,700,21.617102780163,21.6443626827862,21.617102780163,21.6443626827862,770.362252951014,0.0,1.0
2024-04-26,24.0,24.0,24.0,24.0,214,21.8079220985251,21.8079220985251,21.8079220985251,21.8079220985251,235.510745902167,0.0,1.0
2024-04-29,24.0999,24.0999,24.0,24.0,400,21.8986975742602,21.8986975742602,21.8079220985251,21.8079220985251,440.207001686294,0.0,1.0
2024-04-30,24.07,24.07,23.68,23.743,1375,21.8715285379791,21.8715285379791,21.5171498038781,21.5743955993867,1513.21156829664,0.0,1.0
2024-05-01,23.99,24.0,23.66,23.66,2054,21.7988354643174,21.8079220985251,21.4989765354627,21.4989765354627,2260.46295365912,0.0,1.0
2024-05-02,23.9999,23.9999,23.9999,23.9999,400,21.807831232183,21.807831232183,21.807831232183,21.807831232183,440.207001686294,0.0,1.0
2024-05-03,24.0,24.04,23.85,23.9,6748,21.8079220985251,21.844268635356,21.6716225854093,21.7170557564479,7426.29211844777,0.0,1.0
2024-05-06,24.3,24.3,24.08,24.08,3886,22.0805211247567,22.0805211247567,21.8806151721868,21.8806151721868,4276.61102138234,0.0,1.0
2024-05-07,24.0,24.1095,24.0,24.03,2824,21.8079220985251,21.9074207430996,21.8079220985251,21.8351820011483,3107.86143190523,0.0,1.0
2024-05-08,24.0,24.0,24.0,24.0,200,21.8079220985251,21.8079220985251,21.8079220985251,21.8079220985251,220.103500843147,0.0,1.0
2024-05-09,24.0,24.0,24.0,24.0,4,21.8079220985251,21.8079220985251,21.8079220985251,21.8079220985251,4.40207001686294,0.0,1.0
2024-05-10,24.0,24.0,24.0,24.0,0,21.8079220985251,21.8079220985251,21.8079220985251,21.8079220985251,0,0.0,1.0
2024-05-13,24.0,24.0,24.0,24.0,59,21.8079220985251,21.8079220985251,21.8079220985251,21.8079220985251,64.9305327487283,0.0,1.0
2024-05-14,23.976,23.976,23.976,23.976,800,21.7861141764266,21.7861141764266,21.7861141764266,21.7861141764266,880.414003372586,0.0,1.0
2024-05-15,23.96,24.26,23.87,24.26,1591,21.7715755616942,22.0441745879258,21.6897958538248,22.0441745879258,1750.92334920724,0.0,1.0
2024-05-16,23.95,23.95,23.95,23.95,2285,21.7624889274865,21.7624889274865,21.7624889274865,21.7624889274865,2514.68249713295,0.0,1.0
2024-05-17,24.0,24.0,23.99,24.0,3637,21.8079220985251,21.8079220985251,21.7988354643174,21.8079220985251,4002.58216283263,0.0,1.0
2024-05-20,23.95,23.9501,23.85,23.8515,2784,21.7624889274865,21.7625797938286,21.6716225854093,21.6729855805405,3063.8407317366,0.0,1.0
2024-05-21,23.9,24.0,23.86,24.0,2517,21.7170557564479,21.8079220985251,21.680709219617,21.8079220985251,2770.002558111,0.0,1.0
2024-05-22,24.0999,24.2002,24.0,24.0,1797,21.8986975742602,21.9898365153636,21.8079220985251,21.8079220985251,1977.62995507568,0.0,1.0
2024-05-23,24.0,24.15,23.9999,24.0,3636,21.8079220985251,21.9442216116409,21.807831232183,21.8079220985251,4001.48164532841,0.0,1.0
2024-05-24,23.73,23.96,23.73,23.96,819,21.5625829749167,21.7715755616942,21.5625829749167,21.7715755616942,901.323835952686,0.0,1.0
2024-05-28,23.81,23.81,23.75,23.78,2345,21.6352760485784,21.6352760485784,21.5807562433321,21.6080161459553,2580.7135473859,0.0,1.0
2024-05-29,23.74,23.905,23.73,23.905,3394,21.5716696091244,21.7215990735518,21.5625829749167,21.7215990735518,3735.1564093082,0.0,1.0
2024-05-30,23.885,23.885,23.73,23.75,3033,21.7034258051363,21.7034258051363,21.5625829749167,21.5807562433321,3337.86959028633,0.0,1.0
2024-05-31,23.91,23.91,23.9,23.9,1601,21.7261423906556,21.7261423906556,21.7170557564479,21.7170557564479,1761.92852424939,0.0,1.0
2024-06-03,24.05,24.08,23.97,23.97,6446,21.8533552695637,21.8806151721868,21.7806621959019,21.7806621959019,7093.93583217462,0.0,1.0
2024-06-04,24.15,24.15,24.15,24.15,210,21.9442216116409,21.9442216116409,21.9442216116409,21.9442216116409,231.108675885304,0.0,1.0
2024-06-05,24.17,24.17,24.13,24.15,1590,21.9623948800563,21.9623948800563,21.9260483432254,21.9442216116409,1749.82283170302,0.0,1.0
2024-06-06,24.2884,24.3,24.17,24.17,6929,22.0699806290757,22.0805211247567,21.9623948800563,21.9623948800563,7625.48578671083,0.0,1.0
2024-06-07,24.2335,24.2999,24.12,24.2999,5155,22.0200950072753,22.0804302584146,21.9169617090177,22.0804302584146,5673.16773423212,0.0,1.0
2024-06-10,24.2,24.3,24.2,24.3,3753,21.9896547826795,22.0805211247567,21.9896547826795,22.0805211247567,4130.24219332165,0.0,1.0
2024-06-11,24.284,24.3,24.284,24.3,2001,22.0659825100243,22.0805211247567,22.0659825100243,22.0805211247567,2202.13552593569,0.0,1.0
2024-06-12,24.2293,24.25,24.2293,24.25,568,22.0162786209081,22.0350879537181,22.0162786209081,22.0350879537181,625.093942394537,0.0,1.0
2024-06-13,24.25,24.3,24.25,24.3,1303,22.0350879537181,22.0805211247567,22.0350879537181,22.0805211247567,1433.9743079931,0.0,1.0
2024-06-14,23.79,23.79,23.7,23.7,2516,21.9723901776848,21.9723901776848,21.8892663813001,21.8892663813001,2724.12966982488,0.391,1.0
2024-06-17,23.79,23.79,23.79,23.79,101,21.9723901776848,21.9723901776848,21.9723901776848,21.9723901776848,109.354966872938,0.0,1.0
2024-06-18,23.72,23.8,23.7,23.7,848,21.9077383360523,21.9816261550609,21.8892663813001,21.8892663813001,918.148632754967,0.0,1.0
2024-06-20,23.86,23.92,23.72,23.8799,5532,22.0370420193173,22.0924578835738,21.9077383360523,22.0554216142957,5989.62056179303,0.0,1.0
2024-06-21,23.8001,23.95,23.65,23.72,4735,21.9817185148346,22.120165815702,21.8430864944197,21.9077383360523,5126.69077369668,0.0,1.0
2024-06-24,23.83,23.91,23.82,23.82,5620,22.0093340871891,22.0832219061977,22.000098109813,22.000098109813,6084.90013689024,0.0,1.0
2024-06-25,23.83,23.83,23.83,23.83,22,22.0093340871891,22.0093340871891,22.0093340871891,22.0093340871891,23.8198937743034,0.0,1.0
2024-06-26,23.7395,23.9799,23.7395,23.85,2295,21.9257484919356,22.1477813880565,21.9257484919356,22.0278060419413,2484.84800963756,0.0,1.0
2024-06-27,23.7228,23.88,23.72,23.77,11830,21.9103244097176,22.0555139740695,21.9077383360523,21.9539182229327,12808.6065159095,0.0,1.0
2024-06-28,23.72,23.855,23.72,23.855,1788,21.9077383360523,22.0324240306293,21.9077383360523,22.0324240306293,1935.90773038429,0.0,1.0
2024-07-01,23.92,23.92,23.9,23.9,915,22.0924578835738,22.0924578835738,22.0739859288216,22.0739859288216,990.691036522165,0.0,1.0
2024-07-02,23.92,23.92,23.92,23.92,113,22.0924578835738,22.0924578835738,22.0924578835738,22.0924578835738,122.347636204377,0.0,1.0
2024-07-03,23.89,23.95,23.85,23.95,1946,22.0647499514456,22.120165815702,22.0278060419413,22.120165815702,2106.97787658156,0.0,1.0
2024-07-05,23.92,24.1199,23.82,23.82,1371,22.0924578835738,22.2770850713216,22.000098109813,22.000098109813,1484.41247111682,0.0,1.0
2024-07-08,23.76,23.83,23.76,23.83,3692,21.9446822455566,22.0093340871891,21.9446822455566,22.0093340871891,3997.41126430583,0.0,1.0
2024-07-09,24.02,24.02,23.6471,23.705,2501,22.1848176573346,22.1848176573346,21.8404080609807,21.8938843699882,2707.88883316058,0.0,1.0
2024-07-10,24.038,24.038,23.9,23.94,620,22.2014424166115,22.2014424166115,22.0739859288216,22.110929838326,671.287915457642,0.0,1.0
2024-07-11,24.02,24.02,23.85,23.99,2979,22.1848176573346,22.1848176573346,22.0278060419413,22.1571097252063,3225.43016152953,0.0,1.0
2024-07-12,23.9812,24.04,23.95,23.95,3005,22.1489820651154,22.2032896120867,22.120165815702,22.120165815702,3253.58094508099,0.0,1.0
2024-07-15,24.25,24.25,23.98,23.98,2303,22.3972451369843,22.3972451369843,22.1478737478303,22.1478737478303,2493.50978919185,0.0,1.0
2024-07-16,24.29,24.29,24.21,24.21,1566,22.4341890464886,22.4341890464886,22.36030122748,22.36030122748,1695.54334775269,0.0,1.0
2024-07-17,24.0,24.2276,23.81,24.09,3086,22.1663457025824,22.3765565476619,21.990862132437,22.2494694989671,3341.2814630682,0.0,1.0
2024-07-18,24.0906,24.0906,23.97,23.972,1800,22.2500236576097,22.2500236576097,22.1386377704542,22.1404849659294,1948.90039971573,0.0,1.0
2024-07-19,24.0906,24.0906,24.0906,24.0906,0,22.2500236576097,22.2500236576097,22.2500236576097,22.2500236576097,0,0.0,1.0
2024-07-22,24.098,24.098,24.01,24.01,914,22.2568582808679,22.2568582808679,22.1755816799585,22.1755816799585,989.608314077881,0.0,1.0
2024-07-23,23.9575,23.9575,23.9575,23.9575,1800,22.1270927987341,22.1270927987341,22.1270927987341,22.1270927987341,1948.90039971573,0.0,1.0
2024-07-24,23.92,24.0,23.89,23.93,16125,22.0924578835738,22.1663457025824,22.0647499514456,22.1016938609499,17458.8994141201,0.0,1.0
2024-07-25,23.832,24.0,23.832,24.0,4275,22.0111812826643,22.1663457025824,22.0111812826643,22.1663457025824,4628.63844932488,0.0,1.0
2024-07-26,23.7501,23.925,23.75,23.925,2085,21.9355386279543,22.0970758722618,21.9354462681805,22.0970758722618,2257.47629633739,0.0,1.0
2024-07-29,23.84,23.98,23.79,23.79,7040,22.0185700645652,22.1478737478303,21.9723901776848,21.9723901776848,7622.36600777709,0.0,1.0
2024-07-30,23.87,23.9,23.82,23.84,4401,22.0462779966934,22.0739859288216,22.000098109813,22.0185700645652,4765.06147730497,0.0,1.0
2024-07-31,23.84,23.87,23.84,23.85,4094,22.0185700645652,22.0462779966934,22.0185700645652,22.0278060419413,4432.66568690901,0.0,1.0
2024-08-01,24.1,24.1,23.84,23.9,8030,22.2587054763432,22.2587054763432,22.0185700645652,22.0739859288216,8694.26122762074,0.0,1.0
2024-08-02,23.855,23.9693,23.855,23.9483,3000,22.0324240306293,22.1379912520379,22.0324240306293,22.1185956995481,3248.16733285956,0.0,1.0
2024-08-05,23.8,23.8998,23.8,23.8,885,21.9816261550609,22.0738012092741,21.9816261550609,21.9816261550609,958.209363193569,0.0,1.0
2024-08-06,23.81,23.93,23.65,23.91,9348,21.990862132437,22.1016938609499,21.8430864944197,22.0832219061977,10121.2894091904,0.0,1.0
2024-08-07,23.81,23.905,23.81,23.83,5830,21.990862132437,22.0786039175097,21.990862132437,22.0093340871891,6312.27185019039,0.0,1.0
2024-08-08,23.88,23.928,23.77,23.928,4933,22.0555139740695,22.0998466654747,21.9539182229327,22.0998466654747,5341.0698176654,0.0,1.0
2024-08-09,23.898,23.898,23.898,23.898,100,22.0721387333464,22.0721387333464,22.0721387333464,22.0721387333464,108.272244428652,0.0,1.0
2024-08-12,23.9,23.9,23.81,23.8119,5889,22.0739859288216,22.0739859288216,21.990862132437,21.9926169681384,6376.15247440332,0.0,1.0
2024-08-13,23.85,23.85,23.85,23.85,1440,22.0278060419413,22.0278060419413,22.0278060419413,22.0278060419413,1559.12031977259,0.0,1.0
2024-08-14,23.91,23.92,23.795,23.87,23492,22.0832219061977,22.0924578835738,21.9770081663728,22.0462779966934,25435.3156611789,0.0,1.0
2024-08-15,23.93,23.93,23.82,23.86,10189,22.1016938609499,22.1016938609499,22.000098109813,22.0370420193173,11031.8589848353,0.0,1.0
2024-08-16,23.93,23.96,23.85,23.96,7366,22.1016938609499,22.1294017930781,22.0278060419413,22.1294017930781,7975.33352461449,0.0,1.0
2024-08-19,23.92,23.99,23.8,23.99,19814,22.0924578835738,22.1571097252063,21.9816261550609,22.1571097252063,21453.0625110931,0.0,1.0
2024-08-20,24.0,24.0,23.95,23.99,3389,22.1663457025824,22.1663457025824,22.120165815702,22.1571097252063,3669.34636368701,0.0,1.0
2024-08-21,23.97,23.99,23.94,23.98,1771,22.1386377704542,22.1571097252063,22.110929838326,22.1478737478303,1917.50144883142,0.0,1.0
2024-08-22,23.97,23.999,23.85,23.99,6461,22.1386377704542,22.1654221048448,22.0278060419413,22.1571097252063,6995.46971253519,0.0,1.0
2024-08-23,24.01,24.08,23.99,23.99,1426,22.1755816799585,22.240233521591,22.1571097252063,22.1571097252063,1543.96220555257,0.0,1.0
2024-08-26,24.06,24.06,24.05,24.05,1221,22.2217615668389,22.2217615668389,22.2125255894628,22.2125255894628,1322.00410447384,0.0,1.0
2024-08-27,24.06,24.06,24.06,24.06,452,22.2217615668389,22.2217615668389,22.2217615668389,22.2217615668389,489.390544817506,0.0,1.0
2024-08-28,24.06,24.06,24.06,24.06,200,22.2217615668389,22.2217615668389,22.2217615668389,22.2217615668389,216.544488857303,0.0,1.0
2024-08-29,24.0,24.0,23.9,24.0,2318,22.1663457025824,22.1663457025824,22.0739859288216,22.1663457025824,2509.75062585615,0.0,1.0
2024-08-30,24.085,24.085,24.085,24.085,207,22.2448515102791,22.2448515102791,22.2448515102791,22.2448515102791,224.123545967309,0.0,1.0
2024-09-03,24.19,24.21,24.1,24.1,888,22.3418292727278,22.36030122748,22.2587054763432,22.2587054763432,961.457530526431,0.0,1.0
2024-09-04,24.2,24.2199,24.15,24.185,1517,22.3510652501039,22.3694448450823,22.3048853632235,22.3372112840398,1642.48994798265,0.0,1.0
2024-09-05,24.15,24.185,24.15,24.16,1875,22.3048853632235,22.3372112840398,22.3048853632235,22.3141213405996,2030.10458303723,0.0,1.0
2024-09-06,24.195,24.1959,24.195,24.1959,700,22.3464472614159,22.3472784993797,22.3464472614159,22.3472784993797,757.905711000563,0.0,1.0
2024-09-09,24.2199,24.2199,24.2,24.2,400,22.3694448450823,22.3694448450823,22.3510652501039,22.3510652501039,433.088977714608,0.0,1.0
2024-09-10,24.21,24.21,24.155,24.155,800,22.36030122748,22.36030122748,22.3095033519116,22.3095033519116,866.177955429215,0.0,1.0
2024-09-11,24.27,24.27,24.2,24.22,2460,22.4157170917365,22.4157170917365,22.3510652501039,22.3695372048561,2663.49721294483,0.0,1.0
2024-09-12,24.23,24.24,24.22,24.24,2724,22.3787731822322,22.3880091596082,22.3695372048561,22.3880091596082,2949.33593823647,0.0,1.0
2024-09-13,23.92,23.92,23.92,23.92,185,22.4535845989784,22.4535845989784,22.4535845989784,22.4535845989784,197.082117578738,0.391,1.0
2024-09-16,23.97,23.97,23.93,23.93,424,22.5005193493943,22.5005193493943,22.4629715490616,22.4629715490616,451.690907315594,0.0,1.0
2024-09-17,24.01,24.1431,23.85,23.95,4158,22.538067149727,22.6630074553342,22.3878759483961,22.4817454492279,4429.55375617511,0.0,1.0
2024-09-18,24.1399,24.1399,24.0,24.02,1680,22.6600036313076,22.6600036313076,22.5286801996438,22.5474540998102,1789.71868936368,0.0,1.0
2024-09-19,24.145,24.2199,24.1,24.14,6019,22.66479097585,22.7350992319731,22.6225497004757,22.6600975008084,6412.09332814285,0.0,1.0
2024-09-20,24.16,24.17,24.16,24.17,503,22.6788714009748,22.688258351058,22.6788714009748,22.688258351058,535.850298065434,0.0,1.0
2024-09-23,24.15,24.2,24.1,24.2,3701,22.6694844508916,22.7164192013075,22.6225497004757,22.7164192013075,3942.70766031844,0.0,1.0
2024-09-24,24.1501,24.2,24.15,24.15,2217,22.6695783203925,22.7164192013075,22.6694844508916,22.6694844508916,2361.78948471385,0.0,1.0
2024-09-25,24.19,24.19,24.1,24.19,2310,22.7070322512244,22.7070322512244,22.6225497004757,22.7070322512244,2460.86319787505,0.0,1.0
2024-09-26,24.21,24.24,24.2,24.24,1033,22.7258061513907,22.7539670016403,22.7164192013075,22.7539670016403,1100.46393220993,0.0,1.0
2024-09-27,24.18,24.19,24.18,24.19,346,22.6976453011412,22.7070322512244,22.6976453011412,22.7070322512244,368.596825309423,0.0,1.0
2024-09-30,24.16,24.19,24.0739,24.19,4089,22.6788714009748,22.7070322512244,22.5980497607586,22.7070322512244,4356.04745286195,0.0,1.0
2024-10-01,24.25,24.25,24.1,24.19,2438,22.7633539517235,22.7633539517235,22.6225497004757,22.7070322512244,2597.22271706467,0.0,1.0
2024-10-02,24.16,24.25,24.16,24.25,780,22.6788714009748,22.7633539517235,22.6788714009748,22.7633539517235,830.940820061707,0.0,1.0
2024-10-03,24.08,24.23,24.08,24.23,301,22.6037758003093,22.7445800515571,22.6037758003093,22.7445800515571,320.657931844326,0.0,1.0
2024-10-04,24.2347,24.25,24.2347,24.25,726,22.7489919180962,22.7633539517235,22.7489919180962,22.7633539517235,773.414147903589,0.0,1.0
2024-10-07,24.23,24.23,24.2,24.2,364,22.7445800515571,22.7445800515571,22.7164192013075,22.7164192013075,387.772382695463,0.0,1.0
2024-10-08,24.23,24.23,24.07,24.23,4400,22.7445800515571,22.7445800515571,22.5943888502261,22.7445800515571,4687.35847214296,0.0,1.0
2024-10-09,24.23,24.23,24.23,24.23,52,22.7445800515571,22.7445800515571,22.7445800515571,22.7445800515571,55.3960546707805,0.0,1.0
2024-10-10,24.1,24.2499,24.1,24.2,3593,22.6225497004757,22.7632600822226,22.6225497004757,22.7164192013075,3827.6543160022,0.0,1.0
2024-10-11,24.273,24.273,24.273,24.273,201,22.7849439369148,22.7849439369148,22.7849439369148,22.7849439369148,214.12705747744,0.0,1.0
2024-10-14,24.26,24.26,24.06,24.1016,6675,22.7727409018067,22.7727409018067,22.585001900143,22.624051612489,7110.93586398959,0.0,1.0
2024-10-15,24.23,24.23,24.07,24.15,2332,22.7445800515571,22.7445800515571,22.5943888502261,22.6694844508916,2484.29999023577,0.0,1.0
2024-10-16,24.15,24.2301,24.06,24.2301,9651,22.6694844508916,22.7446739210579,22.585001900143,22.7446739210579,10281.2946851481,0.0,1.0
2024-10-17,24.09,24.2,24.07,24.2,9466,22.6131627503925,22.7164192013075,22.5943888502261,22.7164192013075,10084.2125675694,0.0,1.0
2024-10-18,24.15,24.1997,24.1,24.1,943,22.6694844508916,22.7161375928051,22.6225497004757,22.6225497004757,1004.58614527973,0.0,1.0
2024-10-21,24.1,24.15,24.1,24.15,525,22.6225497004757,22.6694844508916,22.6225497004757,22.6694844508916,559.287090426149,0.0,1.0
2024-10-22,24.0727,24.1001,24.07,24.1,5060,22.5969233267486,22.6226435699765,22.5943888502261,22.6225497004757,5390.46224296441,0.0,1.0
2024-10-23,24.1648,24.1648,24.065,24.08,4879,22.6833771370147,22.6833771370147,22.5896953751846,22.6037758003093,5197.64136036035,0.0,1.0
2024-10-24,24.15,24.2099,24.1,24.1,2830,22.6694844508916,22.7257122818899,22.6225497004757,22.6225497004757,3014.82374458286,0.0,1.0
2024-10-25,24.165,24.165,24.12,24.12,496,22.6835648760164,22.6835648760164,22.6413236006421,22.6413236006421,528.393136859752,0.0,1.0
2024-10-28,24.16,24.19,24.16,24.17,1260,22.6788714009748,22.7070322512244,22.6788714009748,22.688258351058,1342.28901702276,0.0,1.0
2024-10-29,24.235,24.2599,24.15,24.22,14433,22.7492735265987,22.7726470323058,22.6694844508916,22.7351931014739,15375.6010973726,0.0,1.0
2024-10-30,24.25,24.55,24.2,24.21,16506,22.7633539517235,23.044962454219,22.7164192013075,22.7258061513907,17583.9861229981,0.0,1.0
2024-10-31,24.37,24.37,24.25,24.25,2180,22.8759973527217,22.8759973527217,22.7633539517235,22.7633539517235,2322.3730611981,0.0,1.0
2024-11-01,24.1999,24.22,24.15,24.22,5400,22.7163253318067,22.7351931014739,22.6694844508916,22.7351931014739,5752.66721581182,0.0,1.0
2024-11-04,24.15,24.22,24.13,24.22,4151,22.6694844508916,22.7351931014739,22.6507105507253,22.7351931014739,4422.09659496942,0.0,1.0
2024-11-05,24.19,24.29,24.1,24.29,4696,22.7070322512244,22.8009017520562,22.6225497004757,22.8009017520562,5002.68986026894,0.0,1.0
2024-11-06,24.175,24.1937,24.1,24.1937,8527,22.6929518260996,22.7105054227551,22.6225497004757,22.7105054227551,9083.88765726432,0.0,1.0
2024-11-07,24.1949,24.25,24.1949,24.25,1901,22.7116318567651,22.7633539517235,22.7116318567651,22.7633539517235,2025.1519217145,0.0,1.0
2024-11-08,24.23,24.23,24.15,24.15,1205,22.7445800515571,22.7445800515571,22.6694844508916,22.6694844508916,1283.69703612097,0.0,1.0
2024-11-11,24.2,24.2,24.1959,24.1959,551,22.7164192013075,22.7164192013075,22.7125705517734,22.7125705517734,586.98511776154,0.0,1.0
2024-11-12,24.2,24.25,24.16,24.25,2216,22.7164192013075,22.7633539517235,22.6788714009748,22.7633539517235,2360.72417597019,0.0,1.0
2024-11-13,24.201,24.2263,24.2,24.2065,8169,22.7173578963159,22.7411068800263,22.7164192013075,22.7225207188616,8702.50712703087,0.0,1.0
2024-11-14,24.19,24.25,24.175,24.25,11838,22.7070322512244,22.7633539517235,22.6929518260996,22.7633539517235,12611.1249075519,0.0,1.0
2024-11-15,24.25,24.2503,24.25,24.2503,523,22.7633539517235,22.763635560226,22.7633539517235,22.763635560226,557.156472938811,0.0,1.0
2024-11-18,24.17,24.24,24.17,24.2,5876,22.688258351058,22.7539670016403,22.688258351058,22.7164192013075,6259.75417779819,0.0,1.0
2024-11-19,24.2499,24.2799,24.18,24.18,8775,22.7632600822226,22.7914209324722,22.6976453011412,22.6976453011412,9348.08422569422,0.0,1.0
2024-11-20,24.24,24.28,24.24,24.28,907,22.7539670016403,22.791514801973,22.7539670016403,22.791514801973,966.235030507651,0.0,1.0
2024-11-21,24.35,24.35,24.35,24.35,1124,22.8572234525553,22.8572234525553,22.8572234525553,22.8572234525553,1197.40702788379,0.0,1.0
2024-11-22,24.2999,24.34,24.2,24.34,7936,22.8101948326386,22.8478365024721,22.7164192013075,22.8478365024721,8454.29018975602,0.0,1.0
2024-11-25,24.34,24.34,24.21,24.21,406,22.8478365024721,22.8478365024721,22.7258061513907,22.7258061513907,432.515349929556,0.0,1.0
2024-11-26,24.28,24.28,24.28,24.28,151,22.791514801973,22.791514801973,22.791514801973,22.791514801973,160.861620293997,0.0,1.0
2024-11-27,24.28,24.28,24.28,24.28,252,22.791514801973,22.791514801973,22.791514801973,22.791514801973,268.457803404552,0.0,1.0
2024-11-29,24.28,24.28,24.28,24.28,0,22.791514801973,22.791514801973,22.791514801973,22.791514801973,0,0.0,1.0
2024-12-02,24.3399,24.3399,24.22,24.22,700,22.8477426329713,22.8477426329713,22.7351931014739,22.7351931014739,745.716120568199,0.0,1.0
2024-12-03,24.34,24.4646,24.32,24.32,1480,22.8478365024721,22.9647979005086,22.8290626023058,22.8290626023058,1576.65694062991,0.0,1.0
2024-12-04,24.35,24.58,24.22,24.4,13748,22.8572234525553,23.0731233044686,22.7351931014739,22.9041582029712,14645.8646079594,0.0,1.0
2024-12-05,24.5499,24.5499,24.35,24.35,3785,23.0448685847182,23.0448685847182,22.8572234525553,22.8572234525553,4032.19359478661,0.0,1.0
2024-12-06,24.5,24.6,24.5,24.5,1482,22.9980277038031,23.0918972046349,22.9980277038031,22.9980277038031,1578.78755811724,0.0,1.0
2024-12-09,24.4578,24.4578,24.385,24.385,301,22.9584147744521,22.9584147744521,22.8900777778465,22.8900777778465,320.657931844325,0.0,1.0
2024-12-10,24.3043,24.48,24.29,24.45,4169,22.8143250906752,22.9792538036367,22.8009017520562,22.9510929533872,4441.27215235545,0.0,1.0
2024-12-11,24.6699,24.6699,24.525,24.525,1641,23.1575119857164,23.1575119857164,23.0214950790111,23.0214950790111,1748.17164836059,0.0,1.0
2024-12-12,24.36,24.38,24.36,24.36,427,22.8666104026385,22.8853843028049,22.8666104026385,22.8666104026385,454.886833546601,0.0,1.0
2024-12-13,24.3615,24.46,24.19,24.19,1045,23.2346961827754,23.3286402163531,23.0711286522315,23.0711286522315,1095.6789492635,0.390625,1.0
2024-12-16,24.19,24.25,24.19,24.25,413,23.0711286522315,23.1283534442585,23.0711286522315,23.1283534442585,433.029096694569,0.0,1.0
2024-12-17,24.19,24.19,24.19,24.19,0,23.0711286522315,23.0711286522315,23.0711286522315,23.0711286522315,0,0.0,1.0
2024-12-18,24.3999,24.3999,24.3,24.3,783,23.2713200496727,23.2713200496727,23.1760407709477,23.1760407709477,820.972839496,0.0,1.0
2024-12-19,24.12,24.1269,24.12,24.1269,1208,23.0043663948666,23.0109472459497,23.0043663948666,23.0109472459497,1266.58389541656,0.0,1.0
2024-12-20,24.05,24.13,24.0,24.1001,2775,22.9376041375017,23.0139038602044,22.8899168108125,22.9853868388443,2909.57807101073,0.0,1.0
2024-12-23,24.03,24.03,24.02,24.0201,401,22.918529206826,22.918529206826,22.9089917414882,22.9090871161416,420.447137468578,0.0,1.0
2024-12-24,24.03,24.129,24.03,24.129,1481,22.918529206826,23.0129501136706,22.918529206826,23.0129501136706,1552.82346780789,0.0,1.0
2024-12-26,24.03,24.283,24.03,24.04,3734,22.918529206826,23.1598270798734,22.918529206826,22.9280666721639,3915.08631248796,0.0,1.0
2024-12-27,24.03,24.238,24.03,24.04,2143,22.918529206826,23.1169084858531,22.918529206826,22.9280666721639,2246.9282184418,0.0,1.0
2024-12-30,24.2899,24.2899,24.03,24.0494,1725,23.1664079309565,23.1664079309565,22.918529206826,22.9370318895814,1808.6566387364,0.0,1.0
2024-12-31,24.04,24.04,24.04,24.04,208,22.9280666721639,22.9280666721639,22.9280666721639,22.9280666721639,218.087293250534,0.0,1.0
2025-01-02,24.048,24.195,24.04,24.04,7002,22.9356966444342,23.0758973849004,22.9280666721639,22.9280666721639,7341.57320836652,0.0,1.0
2025-01-03,24.1,24.1499,24.1,24.1,2294,22.9852914641909,23.0328834162267,22.9852914641909,22.9852914641909,2405.25120536887,0.0,1.0
2025-01-06,24.12,24.1544,24.11,24.15,2501,23.0043663948666,23.0371752756288,22.9948289295288,23.0329787908801,2622.29000201724,0.0,1.0
2025-01-07,24.1001,24.3999,24.1,24.1,10751,22.9853868388443,23.2713200496727,22.9852914641909,22.9852914641909,11272.386969887,0.0,1.0
2025-01-08,24.1101,24.2,24.1101,24.2,1228,22.9949243041821,23.0806661175693,22.9949243041821,23.0806661175693,1287.55382745989,0.0,1.0
2025-01-10,24.1101,24.1101,24.1101,24.1101,6,22.9949243041821,22.9949243041821,22.9949243041821,22.9949243041821,6.29097961299618,0.0,1.0
2025-01-13,24.3699,24.3699,24.15,24.2,4215,23.2427076536592,23.2427076536592,23.0329787908801,23.0806661175693,4419.41317812981,0.0,1.0
2025-01-14,24.15,24.15,24.15,24.15,1000,23.0329787908801,23.0329787908801,23.0329787908801,23.0329787908801,1048.49660216603,0.0,1.0
2025-01-15,24.15,24.15,24.15,24.15,22,23.0329787908801,23.0329787908801,23.0329787908801,23.0329787908801,23.0669252476526,0.0,1.0
2025-01-16,24.2,24.2,24.15,24.15,2413,23.0806661175693,23.0806661175693,23.0329787908801,23.0329787908801,2530.02230102663,0.0,1.0
2025-01-17,24.2,24.2,24.2,24.2,7,23.0806661175693,23.0806661175693,23.0806661175693,23.0806661175693,7.3394762151622,0.0,1.0
2025-01-21,24.2455,24.27,24.1,24.19,5060,23.1240615848565,23.1474283749342,22.9852914641909,23.0711286522315,5305.3928069601,0.0,1.0
2025-01-22,24.31,24.31,24.31,24.31,495,23.1855782362855,23.1855782362855,23.1855782362855,23.1855782362855,519.005818072185,0.0,1.0
2025-01-23,24.33,24.33,24.25,24.25,203,23.2046531669612,23.2046531669612,23.1283534442585,23.1283534442585,212.844810239704,0.0,1.0
2025-01-24,24.33,24.34,24.33,24.33,1762,23.2046531669612,23.214190632299,23.2046531669612,23.2046531669612,1847.45101301654,0.0,1.0
2025-01-27,24.33,24.33,24.23,24.32,9202,23.2046531669612,23.2046531669612,23.1092785135828,23.1951157016234,9648.2657331318,0.0,1.0
2025-01-28,24.3,24.34,24.3,24.33,3408,23.1760407709477,23.214190632299,23.1760407709477,23.2046531669612,3573.27642018182,0.0,1.0
2025-01-29,24.38,24.38,24.31,24.34,2469,23.2523404936504,23.2523404936504,23.1855782362855,23.214190632299,2588.73811074792,0.0,1.0
2025-01-30,24.6,24.6,24.38,24.45,6150,23.4621647310828,23.4621647310828,23.2523404936504,23.3191027510153,6448.25410332109,0.0,1.0
2025-01-31,24.35,24.4226,24.35,24.4,1221,23.2237280976369,23.2929700959896,23.2237280976369,23.2714154243261,1280.21435124472,0.0,1.0
2025-02-03,24.45,24.47,24.35,24.35,2629,23.3191027510153,23.3381776816909,23.2237280976369,23.2237280976369,2756.49756709449,0.0,1.0
2025-02-04,24.5,24.5,24.38,24.45,4014,23.3667900777045,23.3667900777045,23.2523404936504,23.3191027510153,4208.66536109443,0.0,1.0
2025-02-05,24.4499,24.45,24.2025,24.4499,1837,23.3190073763619,23.3191027510153,23.0830504839038,23.3190073763619,1926.08825817899,0.0,1.0
2025-02-06,24.5,24.5,24.47,24.4999,1359,23.3667900777045,23.3667900777045,23.3381776816909,23.3666947030511,1424.90688234363,0.0,1.0
2025-02-07,24.32,24.32,24.32,24.32,272,23.1951157016234,23.1951157016234,23.1951157016234,23.1951157016234,285.191075789159,0.0,1.0
2025-02-10,24.57,24.58,24.56,24.56,1318,23.4335523350693,23.4430898004072,23.4240148697315,23.4240148697315,1381.91852165483,0.0,1.0
2025-02-11,24.4617,24.4617,24.4617,24.4617,236,23.3302615854605,23.3302615854605,23.3302615854605,23.3302615854605,247.445198111183,0.0,1.0
2025-02-12,24.49,24.56,24.455,24.56,1259,23.3572526123666,23.4240148697315,23.3238714836842,23.4240148697315,1320.05722212703,0.0,1.0
2025-02-13,24.545,24.5873,24.5009,24.5873,1933,23.4097086717247,23.4500521501038,23.3676484495849,23.4500521501038,2026.74393198694,0.0,1.0
2025-02-14,24.68,24.8,24.55,24.55,9549,23.5384644537855,23.6529140378396,23.4144774043936,23.4144774043936,10012.0940540834,0.0,1.0
2025-02-18,24.6791,24.75,24.6,24.69,5244,23.5376060819051,23.6052267111504,23.4621647310828,23.5480019191234,5498.31618175867,0.0,1.0
2025-02-19,24.55,24.62,24.55,24.6,3155,23.4144774043936,23.4812396617585,23.4144774043936,23.4621647310828,3308.00677983383,0.0,1.0
2025-02-20,24.58,24.7,24.57,24.6826,4839,23.4430898004072,23.5575393844612,23.4335523350693,23.5409441947734,5073.67505788141,0.0,1.0
2025-02-21,24.6,24.65,24.55,24.56,5150,23.4621647310828,23.509852057772,23.4144774043936,23.4240148697315,5399.75750115506,0.0,1.0
2025-02-24,24.68,24.68,24.62,24.68,1566,23.5384644537855,23.5384644537855,23.4812396617585,23.5384644537855,1641.945678992,0.0,1.0
2025-02-25,24.62,24.62,24.6,24.6,800,23.4812396617585,23.4812396617585,23.4621647310828,23.4621647310828,838.797281732824,0.0,1.0
2025-02-26,24.6647,24.6647,24.6647,24.6647,308,23.5238721318187,23.5238721318187,23.5238721318187,23.5238721318187,322.936953467136,0.0,1.0
2025-02-27,24.644,24.644,24.6,24.6,1587,23.5041295785693,23.5041295785693,23.4621647310828,23.4621647310828,1663.96410763749,0.0,1.0
2025-02-28,24.75,24.75,24.727,24.727,541,23.6052267111504,23.6052267111504,23.5832905408734,23.5832905408734,567.236661771822,0.0,1.0
2025-03-03,24.8243,24.83,24.61,24.63,2174,23.6760900786106,23.6815264338531,23.4717021964207,23.4907771270964,2279.43161310894,0.0,1.0
2025-03-04,24.7394,24.7394,24.7378,24.7378,564,23.5951169978923,23.5951169978923,23.5935910034383,23.5935910034383,591.352083621641,0.0,1.0
2025-03-05,24.8,24.8,24.7,24.7185,3499,23.6529140378396,23.6529140378396,23.5575393844612,23.5751836953362,3668.68961097894,0.0,1.0
2025-03-06,24.7,24.8,24.6,24.8,5685,23.5575393844612,23.6529140378396,23.4621647310828,23.6529140378396,5960.70318331388,0.0,1.0
2025-03-07,24.6,24.8,24.6,24.6,769,23.4621647310828,23.6529140378396,23.4621647310828,23.4621647310828,806.293887065678,0.0,1.0
2025-03-10,24.8,24.8,24.8,24.8,900,23.6529140378396,23.6529140378396,23.6529140378396,23.6529140378396,943.646941949426,0.0,1.0
2025-03-11,24.78,24.78,24.78,24.78,204,23.6338391071639,23.6338391071639,23.6338391071639,23.6338391071639,213.89330684187,0.0,1.0
2025-03-12,24.79,24.79,24.79,24.79,122,23.6433765725018,23.6433765725018,23.6433765725018,23.6433765725018,127.916585464255,0.0,1.0
2025-03-13,24.74,24.8,24.74,24.79,1878,23.5956892458126,23.6529140378396,23.5956892458126,23.6433765725018,1969.0766188678,0.0,1.0
2025-03-14,24.55,24.59,24.1516,24.42,1130,23.7873922991031,23.8261497610976,23.4013679776383,23.6614305476211,1166.22703536301,0.391,1.0
2025-03-17,24.55,24.55,24.55,24.55,149,23.7873922991031,23.7873922991031,23.7873922991031,23.7873922991031,153.776839176185,0.0,1.0
2025-03-18,24.23,24.42,24.23,24.42,550,23.4773326031474,23.6614305476211,23.4773326031474,23.6614305476211,567.632627831555,0.0,1.0
2025-03-19,24.21,24.25,24.2,24.2,1464,23.4579538721502,23.4967113341446,23.4482645066516,23.4482645066516,1510.93484935526,0.0,1.0
2025-03-20,24.4,24.4,24.4,24.4,156,23.6420518166239,23.6420518166239,23.6420518166239,23.6420518166239,161.001254439495,0.0,1.0
2025-03-21,24.3513,24.41,24.3513,24.4001,1651,23.5948646066456,23.6517411821225,23.5948646066456,23.6421487102789,1703.929942818,0.0,1.0
2025-03-24,24.35,24.4,24.3216,24.4,3585,23.5936049891308,23.6420518166239,23.5660871911147,23.6420518166239,3699.93267413841,0.0,1.0
2025-03-25,24.4,24.45,24.325,24.45,1440,23.6420518166239,23.690498644117,23.5693815753843,23.690498644117,1486.16542559534,0.0,1.0
2025-03-26,24.39,24.4,24.3,24.4,2334,23.6323624511253,23.6420518166239,23.5451581616377,23.6420518166239,2408.82646065245,0.0,1.0
2025-03-27,24.39,24.39,24.39,24.39,291,23.6323624511253,23.6323624511253,23.6323624511253,23.6323624511253,300.329263089059,0.0,1.0
2025-03-28,24.325,24.325,24.26,24.26,1813,23.5693815753843,23.5693815753843,23.5064006996433,23.5064006996433,1871.12355319747,0.0,1.0
2025-03-31,24.3576,24.3576,24.2625,24.2625,1512,23.6009689069098,23.6009689069098,23.5088230410179,23.5088230410179,1560.47369687511,0.0,1.0
2025-04-01,24.31,24.35,24.08,24.35,35006,23.5548475271363,23.5936049891308,23.3319921206682,23.5936049891308,36128.2686724935,0.0,1.0
2025-04-02,24.24,24.27,24.13,24.18,36942,23.487021968646,23.5160900651419,23.3804389481613,23.4288857756543,38126.3355224606,0.0,1.0
2025-04-03,24.14,24.28,23.99,24.05,5627,23.3901283136599,23.5257794306405,23.2447878311806,23.3029240241723,5807.39781237846,0.0,1.0
2025-04-04,24.07,24.13,24.0,24.1297,6856,23.3223027551696,23.3804389481613,23.2544771966792,23.3801482671963,7075.79872075115,0.0,1.0
2025-04-07,24.01,24.12,23.97,24.01,6510,23.2641665621779,23.3707495826626,23.2254091001834,23.2641665621779,6718.70619487893,0.0,1.0
2025-04-08,24.0,24.09,23.9401,24.09,2504,23.2544771966792,23.3416814861668,23.1964378973425,23.3416814861668,2584.27654561857,0.0,1.0
2025-04-09,24.36,24.38,23.9,24.0,4255,23.6032943546294,23.6226730856267,23.1575835416931,23.2544771966792,4391.41242076958,0.0,1.0
2025-04-10,23.95,24.22,23.9,24.0564,5011,23.2060303691862,23.4676432376488,23.1575835416931,23.3091252180914,5171.64926920712,0.0,1.0
2025-04-11,23.9,23.95,23.84,23.95,3497,23.1575835416931,23.2060303691862,23.0994473487014,23.2060303691862,3609.11145368535,0.0,1.0
2025-04-14,24.15,24.1522,23.95,23.95,1120,23.3998176791585,23.4019493395682,23.2060303691862,23.2060303691862,1155.90644212971,0.0,1.0
2025-04-15,24.35,24.3799,23.99,23.99,4995,23.5936049891308,23.6225761919717,23.2447878311806,23.2447878311806,5155.13632003385,0.0,1.0
2025-04-16,24.35,24.35,24.35,24.35,88,23.5936049891308,23.5936049891308,23.5936049891308,23.5936049891308,90.8212204530488,0.0,1.0
2025-04-17,24.13,24.265,24.13,24.15,7048,23.3804389481613,23.5112453823926,23.3804389481613,23.3998176791585,7273.95411083052,0.0,1.0
2025-04-21,24.17,24.1999,23.95,24.1999,2603,23.4191964101557,23.4481676129966,23.2060303691862,23.4481676129966,2686.45041862825,0.0,1.0
2025-04-22,24.01,24.0701,23.94,24.07,2426,23.2641665621779,23.3223996488245,23.1963410036875,23.3223027551696,2503.77591839882,0.0,1.0
2025-04-23,24.02,24.1599,24.01,24.02,3251,23.2738559276765,23.4094101510021,23.2641665621779,23.2738559276765,3355.22486014615,0.0,1.0
2025-04-24,24.02,24.19,24.02,24.03,4949,23.2738559276765,23.438575141153,23.2738559276765,23.2835452931751,5107.66159116066,0.0,1.0
2025-04-25,24.13,24.13,24.02,24.02,1425,23.3804389481613,23.3804389481613,23.2738559276765,23.2738559276765,1470.68453574539,0.0,1.0
2025-04-28,24.1999,24.1999,24.067,24.15,3897,23.4481676129966,23.4481676129966,23.31939594552,23.3998176791585,4021.93518301739,0.0,1.0
2025-04-29,24.17,24.25,24.17,24.21,3847,23.4191964101557,23.4967113341446,23.4191964101557,23.4579538721502,3970.33221685089,0.0,1.0
2025-04-30,24.0701,24.0701,24.0701,24.0701,431,23.3223996488245,23.3223996488245,23.3223996488245,23.3223996488245,444.817568355274,0.0,1.0
2025-05-01,24.22,24.32,24.12,24.12,5958,23.4676432376488,23.564536892635,23.3707495826626,23.3707495826626,6149.00944840073,0.0,1.0
2025-05-02,24.1844,24.1844,24.1844,24.1844,379,23.4331490964737,23.4331490964737,23.4331490964737,23.4331490964737,391.150483542108,0.0,1.0
2025-05-05,24.25,24.25,24.2,24.2,1031,23.4967113341446,23.4967113341446,23.4482645066516,23.4482645066516,1064.05316235333,0.0,1.0
2025-05-06,24.2576,24.31,24.25,24.25,2052,23.5040752519236,23.5548475271363,23.4967113341446,23.4967113341446,2117.78573147336,0.0,1.0
2025-05-07,24.26,24.26,24.26,24.26,263,23.5064006996433,23.5064006996433,23.5064006996433,23.5064006996433,271.431602035816,0.0,1.0
2025-05-08,24.3,24.3198,24.26,24.26,1690,23.5451581616377,23.564343105325,23.5064006996433,23.5064006996433,1744.18025642787,0.0,1.0
2025-05-09,24.27,24.33,24.26,24.26,792,23.5160900651419,23.5742262581336,23.5064006996433,23.5064006996433,817.390984077438,0.0,1.0
2025-05-12,24.3,24.39,24.26,24.26,11409,23.5451581616377,23.6323624511253,23.5064006996433,23.5064006996433,11774.7648198731,0.0,1.0
2025-05-13,24.35,24.37,24.35,24.35,7778,23.5936049891308,23.612983720128,23.5936049891308,23.5936049891308,8027.35741686152,0.0,1.0
2025-05-14,24.3501,24.3501,24.35,24.35,2297,23.5937018827858,23.5937018827858,23.5936049891308,23.5936049891308,2370.64026568924,0.0,1.0
2025-05-15,24.35,24.39,24.35,24.39,3113,23.5936049891308,23.6323624511253,23.5936049891308,23.6323624511253,3212.8006735266,0.0,1.0
2025-05-16,24.35,24.38,24.35,24.35,642,23.5936049891308,23.6226730856267,23.5936049891308,23.5936049891308,662.582085577924,0.0,1.0
2025-05-19,24.4399,24.4399,24.35,24.35,1665,23.6807123849634,23.6807123849634,23.5936049891308,23.5936049891308,1718.37877334461,0.0,1.0
2025-05-20,24.35,24.3601,24.35,24.3501,3037,23.5936049891308,23.6033912482844,23.5936049891308,23.5937018827858,3134.36416495351,0.0,1.0
2025-05-21,24.382,24.42,24.35,24.35,3972,23.6246109587264,23.6614305476211,23.5936049891308,23.5936049891308,4099.33963226715,0.0,1.0
2025-05-22,24.49,24.49,24.45,24.45,522,23.7292561061114,23.7292561061114,23.690498644117,23.690498644117,538.734966778313,0.0,1.0
2025-05-23,24.5,24.5,24.45,24.4585,2938,23.7389454716101,23.7389454716101,23.690498644117,23.6987346047908,3032.19029194383,0.0,1.0
2025-05-27,24.5,24.5,24.5,24.5,145,23.7389454716101,23.7389454716101,23.7389454716101,23.7389454716101,149.648601882864,0.0,1.0
2025-05-28,24.5,24.5,24.5,24.5,119,23.7389454716101,23.7389454716101,23.7389454716101,23.7389454716101,122.815059476282,0.0,1.0
2025-05-29,24.49,24.5,24.45,24.5,674,23.7292561061114,23.7389454716101,23.690498644117,23.7389454716101,695.607983924488,0.0,1.0
2025-05-30,24.5099,24.51,24.5099,24.51,511,23.7485379434537,23.7486348371087,23.7485379434537,23.7486348371087,527.38231422168,0.0,1.0
2025-06-02,24.4501,24.52,24.45,24.5005,4233,23.690595537772,23.7583242026073,23.690498644117,23.739429939885,4368.7071156563,0.0,1.0
2025-06-03,24.496,24.56,24.496,24.5289,4191,23.7350697254106,23.7970816646018,23.7350697254106,23.7669477379011,4325.36062407645,0.0,1.0
2025-06-04,24.5477,24.698,24.53,24.615,743,23.7851637450385,23.9307949084827,23.7680135681059,23.8503731748441,766.820077234262,0.0,1.0
2025-06-05,24.53,24.55,24.53,24.54,626,23.7680135681059,23.7873922991031,23.7680135681059,23.7777029336045,646.069136404642,0.0,1.0
2025-06-06,24.62,24.62,24.62,24.62,154,23.8552178575935,23.8552178575935,23.8552178575935,23.8552178575935,158.937135792835,0.0,1.0
2025-06-09,24.69,24.69,24.53,24.53,1039,23.9230434160838,23.9230434160838,23.7680135681059,23.7680135681059,1072.30963693997,0.0,1.0
2025-06-10,24.66,24.68,24.53,24.68,5996,23.8939753195879,23.9133540505852,23.7680135681059,23.9133540505852,6188.22770268728,0.0,1.0
2025-06-11,24.65,24.65,24.65,24.65,316,23.8842859540893,23.8842859540893,23.8842859540893,23.8842859540893,326.130746172311,0.0,1.0
2025-06-12,24.64,24.64,24.64,24.64,514,23.8745965885907,23.8745965885907,23.8745965885907,23.8745965885907,530.478492191671,0.0,1.0
2025-06-13,24.4637,24.4637,24.44,24.44,327,24.082627265846,24.082627265846,24.0592964423728,24.0592964423728,332.174301902064,0.391,1.0
2025-06-16,24.47,24.48,24.315,24.48,1301,24.0888291303135,24.0986733596271,23.9362435759532,24.0986733596271,1321.58644273574,0.0,1.0
2025-06-17,24.42,24.42,24.37,24.37,716,24.0396079837457,24.0396079837457,23.9903868371778,23.9903868371778,727.329664103601,0.0,1.0
2025-06-18,24.36,24.38,24.27,24.38,5163,23.9805426078642,24.0002310664914,23.8919445440421,24.0002310664914,5244.69700526103,0.0,1.0
2025-06-20,24.3,24.44,24.27,24.44,2579,23.9214772319828,24.0592964423728,23.8919445440421,24.0592964423728,2619.80894374747,0.0,1.0
2025-06-23,24.47,24.47,24.44,24.44,1152,24.0888291303135,24.0888291303135,24.0592964423728,24.0592964423728,1170.22873330636,0.0,1.0
2025-06-24,24.615,24.615,24.615,24.615,437,24.2315704553603,24.2315704553603,24.2315704553603,24.2315704553603,443.91489275597,0.0,1.0
2025-06-25,24.44,24.58,24.43,24.58,2819,24.0592964423728,24.1971156527628,24.0494522130592,24.1971156527628,2863.60659651963,0.0,1.0
2025-06-26,24.45,24.55,24.45,24.55,711,24.0691406716864,24.1675829648221,24.0691406716864,24.1675829648221,722.250546337515,0.0,1.0
2025-06-27,24.7,24.7,24.3149,24.5,3973,24.3152464045257,24.3152464045257,23.93614513366,24.1183618182543,4035.86697693242,0.0,1.0
2025-06-30,24.75,24.75,24.47,24.47,1200,24.3644675510936,24.3644675510936,24.0888291303135,24.0888291303135,1218.98826386078,0.0,1.0
2025-07-01,24.5356,24.5356,24.53,24.53,1164,24.1534072746106,24.1534072746106,24.147894506195,24.147894506195,1182.41861594496,0.0,1.0
2025-07-02,24.55,24.67,24.55,24.67,371,24.1675829648221,24.285713716585,24.1675829648221,24.285713716585,376.870538243626,0.0,1.0
2025-07-03,24.5601,24.78,24.5601,24.78,725,24.1775256364288,24.3940002390343,24.1775256364288,24.3940002390343,736.472076082558,0.0,1.0
2025-07-07,24.6466,24.66,24.56,24.57,2419,24.2626782199912,24.2758694872714,24.1774271941357,24.1872714234493,2457.2771752327,0.0,1.0
2025-07-08,24.5701,24.77,24.5701,24.77,861,24.1873698657424,24.3841560097207,24.1873698657424,24.3841560097207,874.624079320113,0.0,1.0
2025-07-09,24.7363,24.7363,24.6,24.6,763,24.350980956934,24.350980956934,24.21680411139,24.21680411139,775.073371104815,0.0,1.0
2025-07-10,24.65,24.65,24.65,24.65,562,24.2660252579579,24.2660252579579,24.2660252579579,24.2660252579579,570.892836908133,0.0,1.0
2025-07-11,24.65,24.65,24.65,24.65,74,24.2660252579579,24.2660252579579,24.2660252579579,24.2660252579579,75.1709429380816,0.0,1.0
2025-07-14,24.6101,24.6101,24.61,24.61,441,24.2267467829967,24.2267467829967,24.2266483407036,24.2266483407036,447.978186968838,0.0,1.0
2025-07-15,24.6101,24.6101,24.6101,24.6101,75,24.2267467829967,24.2267467829967,24.2267467829967,24.2267467829967,76.1867664912991,0.0,1.0
2025-07-16,24.6001,24.6001,24.6,24.6,1443,24.2169025536831,24.2169025536831,24.21680411139,24.21680411139,1465.8333872926,0.0,1.0
2025-07-17,24.6,24.675,24.6,24.6,1875,24.21680411139,24.2906358312418,24.21680411139,24.21680411139,1904.66916228248,0.0,1.0
2025-07-18,24.62,24.62,24.61,24.61,621,24.2364925700171,24.2364925700171,24.2266483407036,24.2266483407036,630.826426547957,0.0,1.0
2025-07-21,24.8999,24.8999,24.8999,24.8999,353,24.512032548504,24.512032548504,24.512032548504,24.512032548504,358.585714285715,0.0,1.0
2025-07-22,24.85,24.85,24.66,24.66,1546,24.4629098442293,24.4629098442293,24.2758694872714,24.2758694872714,1570.46321327398,0.0,1.0
2025-07-23,24.7,24.81,24.63,24.81,592,24.3152464045257,24.423532926975,24.2463367993307,24.423532926975,601.367543504654,0.0,1.0
2025-07-24,24.64,24.6775,24.64,24.6775,1330,24.2561810286443,24.2930968885702,24.2561810286443,24.2930968885702,1351.04532577904,0.0,1.0
2025-07-25,24.6589,24.7,24.64,24.69,841,24.2747866220469,24.3152464045257,24.2561810286443,24.3054021752121,854.307608255768,0.0,1.0
2025-07-28,24.6589,24.6589,24.6589,24.6589,209,24.2747866220469,24.2747866220469,24.2747866220469,24.2747866220469,212.30712262242,0.0,1.0
2025-07-29,24.68,24.68,24.68,24.68,407,24.2955579458986,24.2955579458986,24.2955579458986,24.2955579458986,413.440186159449,0.0,1.0
2025-07-30,24.8,24.8,24.79,24.79,1021,24.4136886976615,24.4136886976615,24.4038444683479,24.4038444683479,1037.15584783488,0.0,1.0
2025-07-31,24.7,24.7,24.7,24.7,259,24.3152464045257,24.3152464045257,24.3152464045257,24.3152464045257,263.098300283286,0.0,1.0
2025-08-01,24.68,24.68,24.68,24.68,417,24.2955579458986,24.2955579458986,24.2955579458986,24.2955579458986,423.598421691622,0.0,1.0
2025-08-04,24.68,24.68,24.68,24.68,115,24.2955579458986,24.2955579458986,24.2955579458986,24.2955579458986,116.819708619992,0.0,1.0
2025-08-05,24.79,24.79,24.79,24.79,479,24.4038444683479,24.4038444683479,24.4038444683479,24.4038444683479,486.579481991096,0.0,1.0
2025-08-06,24.79,24.79,24.79,24.79,34,24.4038444683479,24.4038444683479,24.4038444683479,24.4038444683479,34.5380008093889,0.0,1.0
2025-08-07,24.7,24.785,24.66,24.785,1857,24.3152464045257,24.3989223536911,24.2758694872714,24.3989223536911,1886.38433832457,0.0,1.0
2025-08-08,24.8,24.8,24.8,24.8,480,24.4136886976615,24.4136886976615,24.4136886976615,24.4136886976615,487.595305544313,0.0,1.0
2025-08-11,24.69,24.7995,24.66,24.66,4136,24.3054021752121,24.4131964861958,24.2758694872714,24.2758694872714,4201.44621610685,0.0,1.0
2025-08-12,24.7899,24.7899,24.7899,24.7899,219,24.4037460260547,24.4037460260547,24.4037460260547,24.4037460260547,222.465358154594,0.0,1.0
2025-08-13,24.71,24.71,24.67,24.68,980,24.3250906338393,24.3250906338393,24.285713716585,24.2955579458986,995.507082152974,0.0,1.0
2025-08-14,24.7999,24.8,24.5841,24.7761,30377,24.4135902553683,24.4136886976615,24.2011517867814,24.390160989602,30857.6720760826,0.0,1.0
2025-08-15,24.6875,24.725,24.65,24.725,1712,24.3029411178838,24.3398569778097,24.2660252579579,24.3398569778097,1739.08992310805,0.0,1.0
2025-08-18,24.6687,24.6687,24.6687,24.6687,701,24.2844339667742,24.2844339667742,24.2844339667742,24.2844339667742,712.092310805343,0.0,1.0
2025-08-19,24.73,24.73,24.6873,24.6873,2541,24.3447790924664,24.3447790924664,24.3027442332975,24.3027442332975,2581.20764872522,0.0,1.0
2025-08-20,24.73,24.73,24.73,24.73,31,24.3447790924664,24.3447790924664,24.3447790924664,24.3447790924664,31.490530149737,0.0,1.0
2025-08-21,24.8,24.8,24.78,24.78,331,24.4136886976615,24.4136886976615,24.3940002390343,24.3940002390343,336.237596114933,0.0,1.0
2025-08-22,24.8333,24.86,24.79,24.79,1097,24.4464699812757,24.4727540735429,24.4038444683479,24.4038444683479,1114.3584378794,0.0,1.0
2025-08-25,24.79,24.79,24.79,24.79,230,24.4038444683479,24.4038444683479,24.4038444683479,24.4038444683479,233.639417239984,0.0,1.0
2025-08-26,24.8501,24.9,24.85,24.85,2009,24.4630082865225,24.5121309907972,24.4629098442293,24.4629098442293,2040.78951841359,0.0,1.0
2025-08-27,24.905,24.96,24.9,24.9,663,24.517053105454,24.5711963666786,24.5121309907972,24.5121309907972,673.491015783083,0.0,1.0
2025-08-28,24.905,24.905,24.905,24.905,201,24.517053105454,24.517053105454,24.517053105454,24.517053105454,204.180534196681,0.0,1.0
2025-08-29,24.91,24.9599,24.91,24.91,1847,24.5219752201108,24.5710979243855,24.5219752201108,24.5219752201108,1876.22610279239,0.0,1.0
2025-09-02,24.8654,24.8654,24.8654,24.8654,176,24.4780699573722,24.4780699573722,24.4780699573722,24.4780699573722,178.784945366249,0.0,1.0
2025-09-03,24.79,24.87,24.79,24.82,7490,24.4038444683479,24.4825983028565,24.4038444683479,24.4333771562886,7608.51841359773,0.0,1.0
2025-09-04,24.875,24.875,24.82,24.82,610,24.4875204175132,24.4875204175132,24.4333771562886,24.4333771562886,619.652367462567,0.0,1.0
2025-09-05,24.875,24.875,24.875,24.875,7,24.4875204175132,24.4875204175132,24.4875204175132,24.4875204175132,7.11076487252126,0.0,1.0
2025-09-08,24.9,24.9,24.9,24.9,237,24.5121309907972,24.5121309907972,24.5121309907972,24.5121309907972,240.750182112505,0.0,1.0
2025-09-09,24.925,24.925,24.914,24.914,275,24.5367415640811,24.5367415640811,24.5259129118362,24.5259129118362,279.351477134763,0.0,1.0
2025-09-10,24.9088,24.9599,24.9088,24.9599,805,24.5207939125931,24.5710979243855,24.5207939125931,24.5710979243855,817.737960339944,0.0,1.0
2025-09-11,24.9088,24.9088,24.9088,24.9088,324,24.5207939125931,24.5207939125931,24.5207939125931,24.5207939125931,329.126831242412,0.0,1.0
2025-09-12,24.91,24.91,24.91,24.91,363,24.5219752201108,24.5219752201108,24.5219752201108,24.5219752201108,368.743949817887,0.0,1.0
2025-09-15,24.71,24.9,24.6,24.6,1028,24.71,24.9,24.6,24.6,1028,0.391,1.0
2025-09-16,24.71,24.71,24.7036,24.71,1749,24.71,24.71,24.7036,24.71,1749,0.0,1.0
2025-09-17,24.75,24.89,24.75,24.89,5089,24.75,24.89,24.75,24.89,5089,0.0,1.0
2025-09-18,24.7,24.8,24.65,24.65,1993,24.7,24.8,24.65,24.65,1993,0.0,1.0
2025-09-19,24.95,24.95,24.79,24.79,765,24.95,24.95,24.79,24.79,765,0.0,1.0
2025-09-22,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2025-09-23,24.95,24.95,24.95,24.95,116,24.95,24.95,24.95,24.95,116,0.0,1.0
2025-09-24,24.8655,24.93,24.8,24.81,2952,24.8655,24.93,24.8,24.81,2952,0.0,1.0
2025-09-25,24.8655,24.8655,24.8655,24.8655,7,24.8655,24.8655,24.8655,24.8655,7,0.0,1.0
2025-09-26,24.81,24.81,24.715,24.715,1377,24.81,24.81,24.715,24.715,1377,0.0,1.0
2025-09-29,24.7,24.83,24.646,24.83,2137,24.7,24.83,24.646,24.83,2137,0.0,1.0
2025-09-30,24.71,24.7967,24.7034,24.72,956,24.71,24.7967,24.7034,24.72,956,0.0,1.0
2025-10-01,24.7307,24.82,24.7307,24.79,563,24.7307,24.82,24.7307,24.79,563,0.0,1.0
2025-10-02,24.68,24.68,24.6,24.63,3525,24.68,24.68,24.6,24.63,3525,0.0,1.0
2025-10-03,24.64,24.7,24.62,24.63,1299,24.64,24.7,24.62,24.63,1299,0.0,1.0
2025-10-06,24.71,24.7401,24.6,24.7401,1379,24.71,24.7401,24.6,24.7401,1379,0.0,1.0
2025-10-07,24.71,24.71,24.71,24.71,91,24.71,24.71,24.71,24.71,91,0.0,1.0
2025-10-08,24.7499,24.75,24.7,24.75,745,24.7499,24.75,24.7,24.75,745,0.0,1.0
2025-10-09,24.7999,24.7999,24.73,24.75,1207,24.7999,24.7999,24.73,24.75,1207,0.0,1.0
2025-10-10,24.7578,24.7578,24.61,24.61,440,24.7578,24.7578,24.61,24.61,440,0.0,1.0
2025-10-13,24.76,24.7808,24.7,24.77,4674,24.76,24.7808,24.7,24.77,4674,0.0,1.0
2025-10-14,24.73,24.73,24.73,24.73,2043,24.73,24.73,24.73,24.73,2043,0.0,1.0
2025-10-15,24.7301,24.8,24.73,24.8,2483,24.7301,24.8,24.73,24.8,2483,0.0,1.0
2025-10-16,24.7156,24.7156,24.64,24.65,599,24.7156,24.7156,24.64,24.65,599,0.0,1.0
2025-10-17,24.7409,24.75,24.65,24.65,796,24.7409,24.75,24.65,24.65,796,0.0,1.0
2025-10-20,24.75,24.7994,24.75,24.7994,547,24.75,24.7994,24.75,24.7994,547,0.0,1.0
2025-10-21,24.7506,24.7506,24.7506,24.7506,347,24.7506,24.7506,24.7506,24.7506,347,0.0,1.0
2025-10-22,24.76,24.76,24.76,24.76,461,24.76,24.76,24.76,24.76,461,0.0,1.0
2025-10-23,24.68,24.7867,24.68,24.68,4708,24.68,24.7867,24.68,24.68,4708,0.0,1.0
2025-10-24,24.75,24.79,24.75,24.79,1350,24.75,24.79,24.75,24.79,1350,0.0,1.0
2025-10-27,24.68,24.7486,24.68,24.7486,1379,24.68,24.7486,24.68,24.7486,1379,0.0,1.0
2025-10-28,24.78,24.82,24.7,24.7,8048,24.78,24.82,24.7,24.7,8048,0.0,1.0
2025-10-29,24.85,24.9,24.72,24.72,4108,24.85,24.9,24.72,24.72,4108,0.0,1.0
2025-10-30,24.9,24.9,24.9,24.9,611,24.9,24.9,24.9,24.9,611,0.0,1.0
2025-10-31,24.9,24.9,24.9,24.9,96,24.9,24.9,24.9,24.9,96,0.0,1.0
2025-11-03,24.9,24.9,24.9,24.9,180,24.9,24.9,24.9,24.9,180,0.0,1.0
2025-11-04,24.74,24.74,24.74,24.74,445,24.74,24.74,24.74,24.74,445,0.0,1.0
2025-11-05,24.76,24.78,24.76,24.76,1088,24.76,24.78,24.76,24.76,1088,0.0,1.0
2025-11-06,24.7303,24.765,24.72,24.72,2832,24.7303,24.765,24.72,24.72,2832,0.0,1.0
2025-11-07,24.74,24.74,24.73,24.7307,1483,24.74,24.74,24.73,24.7307,1483,0.0,1.0
2025-11-10,24.845,24.845,24.73,24.73,779,24.845,24.845,24.73,24.73,779,0.0,1.0
2025-11-11,24.863,24.863,24.863,24.863,664,24.863,24.863,24.863,24.863,664,0.0,1.0
2025-11-12,24.8,24.8,24.8,24.8,160,24.8,24.8,24.8,24.8,160,0.0,1.0
2025-11-13,24.73,24.73,24.73,24.73,259,24.73,24.73,24.73,24.73,259,0.0,1.0
2025-11-14,24.95,24.95,24.95,24.95,360,24.95,24.95,24.95,24.95,360,0.0,1.0
2025-11-17,24.95,24.95,24.95,24.95,158,24.95,24.95,24.95,24.95,158,0.0,1.0
2025-11-18,24.73,24.74,24.73,24.73,796,24.73,24.74,24.73,24.73,796,0.0,1.0
2025-11-19,24.96,24.96,24.84,24.8655,2488,24.96,24.96,24.84,24.8655,2488,0.0,1.0
2025-11-20,24.8,24.8,24.75,24.75,1296,24.8,24.8,24.75,24.75,1296,0.0,1.0
2025-11-21,24.87,24.87,24.72,24.72,2404,24.87,24.87,24.72,24.72,2404,0.0,1.0
2025-11-24,24.7454,24.75,24.74,24.75,1238,24.7454,24.75,24.74,24.75,1238,0.0,1.0
2025-11-25,24.86,24.9,24.77,24.8266,892,24.86,24.9,24.77,24.8266,892,0.0,1.0
2025-11-26,24.8671,24.8671,24.8671,24.8671,392,24.8671,24.8671,24.8671,24.8671,392,0.0,1.0