date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-10,24.909,25.12,24.909,25.12,77273,21.6741032901089,21.8577010176055,21.6741032901089,21.8577010176055,88806.1264282334,0.0,1.0
2022-02-11,24.9703,25.0,24.91,24.94,202041,21.727442345538,21.7532852484131,21.6749734215188,21.7010773638169,232195.962233726,0.0,1.0
2022-02-14,24.8991,24.9399,24.8991,24.92,201412,21.6654889891505,21.7009903506759,21.6654889891505,21.6836747356182,231473.082915939,0.0,1.0
2022-02-15,24.88,24.925,24.88,24.92,203000,21.6488694792207,21.6880253926679,21.6488694792207,21.6836747356182,233298.09461172,0.0,1.0
2022-02-16,24.9213,24.94,24.91,24.91,202102,21.6848059064511,21.7010773638169,21.6749734215188,21.6749734215188,232266.066587279,0.0,1.0
2022-02-17,24.9217,24.97,24.9217,24.96,202046,21.6851539590151,21.727181306115,21.6851539590151,21.7184799920156,232201.708492214,0.0,1.0
2022-02-18,24.9249,24.94,24.9,24.9,600,21.6879383795269,21.7010773638169,21.6662721074195,21.6662721074195,689.551018556805,0.0,1.0
2022-02-22,24.84,24.8799,24.84,24.8799,3253,21.6140642228233,21.6487824660797,21.6140642228233,21.6487824660797,3738.51577227548,0.0,1.0
2022-02-23,24.7674,24.81,24.7674,24.8099,1524,21.5508926824619,21.5879602805252,21.5508926824619,21.5878732673842,1751.45958713428,0.0,1.0
2022-02-24,24.75,24.78,24.75,24.77,2222,21.535752395929,21.5618563382271,21.535752395929,21.5531550241277,2553.63727205537,0.0,1.0
2022-02-25,24.745,26.73,24.74,26.73,13071,21.5314017388793,23.2586125876033,21.5270510818296,23.2586125876033,15021.86893926,0.0,1.0
2022-02-28,24.9274,24.95,24.92,24.92,3943,21.6901137080517,21.7097786779163,21.6836747356182,21.6836747356182,4531.49944361581,0.0,1.0
2022-03-01,24.9833,24.9833,24.9833,24.9833,4,21.7387540538672,21.7387540538672,21.7387540538672,21.7387540538672,4.5970067903787,0.0,1.0
2022-03-02,24.825,24.91,24.825,24.9,11846,21.6010122516742,21.6749734215188,21.6010122516742,21.6662721074195,13614.0356097065,0.0,1.0
2022-03-03,24.8892,24.91,24.8887,24.91,6800,21.6568746881921,21.6749734215188,21.6564396224872,21.6749734215188,7814.91154364382,0.0,1.0
2022-03-04,24.8926,24.92,24.8926,24.92,2100,21.6598331349859,21.6836747356182,21.6598331349859,21.6836747356182,2413.42856494882,0.0,1.0
2022-03-07,24.763,24.83,24.763,24.83,1040,21.5470641042582,21.6053629087239,21.5470641042582,21.6053629087239,1195.22176549846,0.0,1.0
2022-03-08,24.61,24.65,24.59,24.6499,4040,21.4139339985379,21.4487392549353,21.3965313703391,21.4486522417943,4642.97685828249,0.0,1.0
2022-03-09,24.56,24.5799,24.56,24.5799,250,21.370427428041,21.3877430430988,21.370427428041,21.3877430430988,287.31292439867,0.0,1.0
2022-03-10,24.56,24.56,24.56,24.56,6,21.370427428041,21.370427428041,21.370427428041,21.370427428041,6.89551018556807,0.0,1.0
2022-03-11,24.515,24.54,24.515,24.54,322,21.3312715145939,21.3530247998423,21.3312715145939,21.3530247998423,370.059046625486,0.0,1.0
2022-03-14,24.38,24.45,24.38,24.45,1160,21.2138037742525,21.274712972948,21.2138037742525,21.274712972948,1333.13196920982,0.0,1.0
2022-03-15,24.38,24.42,24.38,24.42,1113,21.2138037742525,21.2486090306499,21.2138037742525,21.2486090306499,1279.11713942287,0.0,1.0
2022-03-16,24.4169,24.44,24.4169,24.44,241,21.2459116232791,21.2660116588487,21.2459116232791,21.2660116588487,276.969659120317,0.0,1.0
2022-03-17,24.46,26.4,24.32,26.4,1870,21.2834142870474,22.9714692223242,21.1615958896563,22.9714692223242,2149.10067450204,0.0,1.0
2022-03-18,24.5022,24.61,24.5022,24.61,853,21.3201338325467,21.4139339985379,21.3201338325467,21.4139339985379,980.311698048259,0.0,1.0
2022-03-21,24.3996,24.42,24.3996,24.42,470,21.2308583498872,21.2486090306499,21.2308583498872,21.2486090306499,540.148297869498,0.0,1.0
2022-03-22,24.39,24.39,24.37,24.37,278,21.2225050883518,21.2225050883518,21.2051024601531,21.2051024601531,319.491971931321,0.0,1.0
2022-03-23,24.47,24.49,24.47,24.49,203,21.2921156011468,21.3095182293455,21.2921156011468,21.3095182293455,233.298094611719,0.0,1.0
2022-03-24,24.4097,24.43,24.4097,24.43,1132,21.2396466771276,21.2573103447493,21.2396466771276,21.2573103447493,1300.95292167717,0.0,1.0
2022-03-25,24.36,24.38,24.36,24.38,479,21.1964011460537,21.2138037742525,21.1964011460537,21.2138037742525,550.491563147851,0.0,1.0
2022-03-28,24.371,24.371,24.371,24.371,22,21.205972591563,21.205972591563,21.205972591563,21.205972591563,25.2835373470829,0.0,1.0
2022-03-29,24.445,24.47,24.4366,24.45,11159,21.2788782659034,21.3006402604482,21.2715662357364,21.2832306648124,12819.3672425438,0.00978697,1.0
2022-03-30,24.5,24.5,24.5,24.5,58,21.326754653902,21.326754653902,21.326754653902,21.326754653902,66.6299220420773,0.0,1.0
2022-03-31,24.4913,24.53,24.48,24.53,663,21.3191814798004,21.3528690473558,21.3093450582662,21.3528690473558,761.648936446505,0.0,1.0
2022-04-01,24.3631,24.39,24.3631,24.39,276,21.2075859717747,21.2310018779049,21.2075859717747,21.2310018779049,317.06652557954,0.0,1.0
2022-04-04,24.3655,24.39,24.34,24.3599,4100,21.209675123251,21.2310018779049,21.1874778888153,21.204800436473,4710.04621331926,0.0,1.0
2022-04-05,24.3,24.3399,24.3,24.3399,1005,21.1526586975436,21.1873908408371,21.1526586975436,21.1873908408371,1154.53571814289,0.0,1.0
2022-04-06,24.25,24.2894,24.215,24.23,279223,21.109134708454,21.1434316118566,21.0786679160913,21.0917251128182,320769.081419913,0.0,1.0
2022-04-07,24.21,24.25,24.194,24.25,4386,21.0743155171823,21.109134708454,21.0603878406737,21.109134708454,5038.60065649227,0.0,1.0
2022-04-08,24.1851,24.2299,24.1851,24.2299,802,21.0526405706157,21.09163806484,21.0526405706157,21.09163806484,921.330990995622,0.0,1.0
2022-04-11,24.1266,24.13,24.1266,24.13,939,21.0017175033809,21.004677134639,21.0017175033809,21.004677134639,1078.71546202604,0.0,1.0
2022-04-12,24.1552,24.1899,24.155,24.18,2882,21.0266132251401,21.0568188735683,21.0264391291838,21.0482011237286,3310.81785043564,0.0,1.0
2022-04-13,24.1691,24.23,24.1691,24.21,6467,21.0387128941071,21.0917251128182,21.0387128941071,21.0743155171823,7429.23630769161,0.0,1.0
2022-04-14,24.1299,24.15,24.125,24.13,3132,21.0045900866608,21.0220867302748,21.00032473573,21.004677134639,3598.01579027218,0.0,1.0
2022-04-18,24.0649,24.0649,24.05,24.05,5112,20.9480089008443,20.9480089008443,20.9350387520956,20.9350387520956,5872.62347377758,0.0,1.0
2022-04-19,24.0,24.05,24.0,24.04,4186,20.891514763006,20.9350387520956,20.891514763006,20.9263339542777,4808.84230462304,0.0,1.0
2022-04-20,24.0549,24.09,24.04,24.04,4138,20.9393041030264,20.9698579433673,20.9263339542777,20.9263339542777,4753.70030017442,0.0,1.0
2022-04-21,24.0086,24.1,23.81,23.81,43148,20.8990008891295,20.9785627411852,20.7261236044656,20.7261236044656,49568.066832268,0.0,1.0
2022-04-22,23.9872,23.9872,23.965,23.97,927,20.8803726217991,20.8803726217991,20.8610479706433,20.8654003695523,1064.92996091389,0.0,1.0
2022-04-25,23.9872,23.9872,23.9872,23.9872,7,20.8803726217991,20.8803726217991,20.8803726217991,20.8803726217991,8.04154231542313,0.0,1.0
2022-04-26,24.04,24.04,23.995,24.0389,3059,20.9263339542777,20.9263339542777,20.8871623640971,20.9253764265177,3514.15399183991,0.0,1.0
2022-04-27,23.9379,23.9899,23.9379,23.9899,1002,20.8467821823778,20.8920673859037,20.8467821823778,20.8920673859037,1150.57449107305,0.01071158,1.0
2022-04-28,23.8857,23.92,23.85,23.92,828,20.8013228049922,20.8311936219333,20.770232771033,20.8311936219333,950.774130347785,0.0,1.0
2022-04-29,23.9099,23.9099,23.9099,23.9099,70,20.8223978420177,20.8223978420177,20.8223978420177,20.8223978420177,80.3794554641848,0.0,1.0
2022-05-02,23.775,23.775,23.73,23.73,268,20.7049175736398,20.7049175736398,20.6657284552039,20.6657284552039,307.738486634308,0.0,1.0
2022-05-03,23.7546,23.7546,23.7546,23.7546,95,20.6871518399489,20.6871518399489,20.6871518399489,20.6871518399489,109.086403844251,0.0,1.0
2022-05-04,23.8356,23.8356,23.7,23.7899,1827,20.7576922531335,20.7576922531335,20.6396023762466,20.7178935261886,2097.90378761523,0.0,1.0
2022-05-05,23.8102,23.8591,23.76,23.8591,990,20.7355721729497,20.77815768165,20.6918545341612,20.77815768165,1136.79515585061,0.0,1.0
2022-05-06,23.718,23.8,23.7,23.8,1700,20.655278023621,20.7266893061042,20.6396023762466,20.7266893061042,1952.07248984449,0.0,1.0
2022-05-09,23.8021,23.8021,23.741,23.741,463,20.7285181316312,20.7285181316312,20.6753080174882,20.6753080174882,531.652683998823,0.0,1.0
2022-05-10,23.765,23.81,23.765,23.81,326,20.696208880654,20.73539799909,20.696208880654,20.73539799909,374.338606876062,0.0,1.0
2022-05-11,23.7691,23.7691,23.7691,23.7691,95,20.6997794447782,20.6997794447782,20.6997794447782,20.6997794447782,109.086403844251,0.0,1.0
2022-05-12,23.7583,23.765,23.71,23.7334,613,20.6903740563536,20.696208880654,20.6483110692324,20.6686894108191,703.894374279219,0.0,1.0
2022-05-13,23.73,23.73,23.68,23.68,150,20.6657284552039,20.6657284552039,20.6221849902751,20.6221849902751,172.241690280396,0.0,1.0
2022-05-16,23.7801,23.83,23.74,23.74,5596,20.7093590070625,20.7528153850615,20.6744371481897,20.6744371481897,6425.76332539399,0.0,1.0
2022-05-17,23.705,23.705,23.68,23.68,795,20.6439567227395,20.6439567227395,20.6221849902751,20.6221849902751,912.8809584861,0.0,1.0
2022-05-18,23.745,23.755,23.7,23.7,914,20.6787914946825,20.6875001876683,20.6396023762466,20.6396023762466,1049.52603277522,0.0,1.0
2022-05-19,23.7437,23.7437,23.7,23.7,522,20.6776593645944,20.6776593645944,20.6396023762466,20.6396023762466,599.401082175778,0.0,1.0
2022-05-20,23.755,23.7991,23.71,23.71,1070,20.6875001876683,20.7259055237355,20.6483110692324,20.6483110692324,1228.65739066683,0.0,1.0
2022-05-23,23.715,23.715,23.6923,23.6923,352,20.6526654157253,20.6526654157253,20.6328966826476,20.6328966826476,404.193833191329,0.0,1.0
2022-05-24,23.8274,23.87,23.79,23.79,5401,20.7505511248852,20.7876501570045,20.7179806131184,20.7179806131184,6201.84912802946,0.0,1.0
2022-05-25,23.85,23.8899,23.8,23.8899,538,20.770232771033,20.8049804560462,20.7266893061042,20.8049804560462,617.773529139021,0.0,1.0
2022-05-26,23.8543,23.8543,23.8,23.82,698,20.7858156185749,20.7858156185749,20.7385004683467,20.7559277796646,801.04152300479,0.01359344,1.0
2022-05-27,23.9,23.9,23.9,23.9,754,20.8256370249364,20.8256370249364,20.8256370249364,20.8256370249364,865.308464678527,0.0,1.0
2022-05-31,23.8631,23.8631,23.8631,23.8631,101,20.7934836355548,20.7934836355548,20.7934836355548,20.7934836355548,115.910019804418,0.0,1.0
2022-06-01,23.795,23.795,23.74,23.76,658,20.7341436405172,20.7341436405172,20.6862185343929,20.7036458457108,755.136564666408,0.0,1.0
2022-06-02,23.78,23.81,23.78,23.81,602,20.7210731570288,20.7472141240057,20.7210731570288,20.7472141240057,690.869622992669,0.0,1.0
2022-06-03,23.7909,23.83,23.7909,23.83,693,20.730571041697,20.7646414353236,20.730571041697,20.7646414353236,795.303403212494,0.0,1.0
2022-06-06,23.735,23.735,23.735,23.735,4,20.6818617065634,20.6818617065634,20.6818617065634,20.6818617065634,4.59049583383834,0.0,1.0
2022-06-07,23.75,23.76,23.7201,23.7201,2876,20.6949321900519,20.7036458457108,20.6688783596315,20.6688783596315,3300.56650452976,0.0,1.0
2022-06-08,23.7349,23.745,23.71,23.7297,2044,20.6817745700068,20.6905753622224,20.660077567416,20.6772434690641,2345.74337109139,0.0,1.0
2022-06-09,23.7,23.7,23.7,23.7,10,20.651363911757,20.651363911757,20.651363911757,20.651363911757,11.4762395845959,0.0,1.0
2022-06-10,23.525,23.56,23.52,23.56,919,20.498874937725,20.5293727325314,20.4945181098956,20.5293727325314,1054.66641782436,0.0,1.0
2022-06-13,23.3586,23.3586,23.3586,23.3586,6,20.3538797075598,20.3538797075598,20.3538797075598,20.3538797075598,6.88574375075751,0.0,1.0
2022-06-14,23.315,23.315,23.315,23.315,4,20.3158881688867,20.3158881688867,20.3158881688867,20.3158881688867,4.59049583383834,0.0,1.0
2022-06-15,23.36,23.36,23.3,23.32,7306,20.3550996193521,20.3550996193521,20.3028176853982,20.3202449967162,8384.54064050571,0.0,1.0
2022-06-16,23.38,23.38,23.32,23.321,4222,20.37252693067,20.37252693067,20.3202449967162,20.3211163622821,4845.26835261637,0.0,1.0
2022-06-17,23.34,23.34,23.34,23.34,48,20.3376723080341,20.3376723080341,20.3376723080341,20.3376723080341,55.0859500060601,0.0,1.0
2022-06-21,23.36,23.4,23.36,23.4,116,20.3550996193521,20.3899542419879,20.3550996193521,20.3899542419879,133.124379181312,0.0,1.0
2022-06-22,23.39,23.39,23.39,23.39,9,20.381240586329,20.381240586329,20.381240586329,20.381240586329,10.3286156261362,0.0,1.0
2022-06-23,23.395,23.395,23.395,23.395,9,20.3855974141584,20.3855974141584,20.3855974141584,20.3855974141584,10.3286156261363,0.0,1.0
2022-06-24,23.39,23.39,23.3701,23.3701,2467,20.381240586329,20.381240586329,20.3639004115676,20.3639004115676,2831.18830551979,0.0,1.0
2022-06-27,23.39,23.39,23.39,23.39,3,20.381240586329,20.381240586329,20.381240586329,20.381240586329,3.44287187537875,0.0,1.0
2022-06-28,23.39,23.4099,23.365,23.4,1953,20.3944656500688,20.4118170765945,20.372667375539,20.4031849598807,2239.85618372139,0.0151774,1.0
2022-06-29,23.355,23.355,23.355,23.355,2,20.3639480657271,20.3639480657271,20.3639480657271,20.3639480657271,2.29375953274079,0.0,1.0
2022-06-30,23.39,23.41,23.39,23.41,771,20.3944656500688,20.4119042696926,20.3944656500688,20.4119042696926,884.244299871577,0.0,1.0
2022-07-01,23.39,23.41,23.37,23.41,13564,20.3944656500688,20.4119042696926,20.377027030445,20.4119042696926,15556.2771510481,0.0,1.0
2022-07-05,23.3883,23.4,23.385,23.385,1577,20.3929833674008,20.4031849598807,20.3901059951628,20.3901059951628,1808.62939156611,0.0,1.0
2022-07-06,23.37,23.37,23.36,23.36,1864,20.377027030445,20.377027030445,20.3683077206331,20.3683077206331,2137.78388451442,0.0,1.0
2022-07-07,23.4,23.4,23.38,23.38,3143,20.4031849598807,20.4031849598807,20.3857463402569,20.3857463402569,3604.64310570216,0.0,1.0
2022-07-08,23.355,23.4,23.355,23.39,5544,20.3639480657271,20.4031849598807,20.3639480657271,20.3944656500688,6358.30142475748,0.0,1.0
2022-07-11,23.38,23.3999,23.38,23.3999,451,20.3857463402569,20.4030977667826,20.3857463402569,20.4030977667826,517.242774633049,0.0,1.0
2022-07-12,23.37,23.37,23.37,23.37,96,20.377027030445,20.377027030445,20.377027030445,20.377027030445,110.100457571558,0.0,1.0
2022-07-13,23.36,23.38,23.36,23.37,242,20.3683077206331,20.3857463402569,20.3683077206331,20.377027030445,277.544903461635,0.0,1.0
2022-07-14,23.335,23.335,23.335,23.335,114,20.3465094461033,20.3465094461033,20.3465094461033,20.3465094461033,130.744293366225,0.0,1.0
2022-07-15,23.2869,23.31,23.2869,23.29,3540,20.304569565908,20.3247111715735,20.304569565908,20.3072725519497,4059.9543729512,0.0,1.0
2022-07-18,23.35,23.39,23.34,23.39,9253,20.3595884108211,20.3944656500688,20.3508691010092,20.3944656500688,10612.0784782253,0.0,1.0
2022-07-19,23.355,23.355,23.355,23.355,27,20.3639480657271,20.3639480657271,20.3639480657271,20.3639480657271,30.9657536920007,0.0,1.0
2022-07-20,23.3675,23.39,23.34,23.3628,2022,20.374847202992,20.3944656500688,20.3508691010092,20.3707491273804,2318.99088760094,0.0,1.0
2022-07-21,23.39,23.4125,23.37,23.4125,925,20.3944656500688,20.4140840971456,20.377027030445,20.4140840971456,1060.86378389262,0.0,1.0
2022-07-22,23.41,23.41,23.38,23.38,2442,20.4119042696926,20.4119042696926,20.3857463402569,20.3857463402569,2800.68038947651,0.0,1.0
2022-07-25,23.39,23.3901,23.39,23.3901,744,20.3944656500688,20.3945528431669,20.3944656500688,20.3945528431669,853.278546179576,0.0,1.0
2022-07-26,23.4,23.41,23.37,23.41,705,20.4031849598807,20.4119042696926,20.377027030445,20.4119042696926,808.550235291131,0.0,1.0
2022-07-27,23.4241,23.4241,23.4,23.4,402,20.4355714759647,20.4355714759647,20.4145462381724,20.4145462381724,460.789080994148,0.01304344,1.0
2022-07-28,23.4598,23.4598,23.42,23.4574,2016,20.4667167452256,20.4667167452256,20.4319945682905,20.4646229456114,2310.82285394079,0.0,1.0
2022-07-29,23.4546,23.46,23.45,23.46,2102,20.4621801793948,20.4668912285267,20.4581670634677,20.4668912285267,2409.39962251169,0.0,1.0
2022-08-01,23.49,23.49,23.4886,23.4886,469,20.4930637237039,20.4930637237039,20.4918423405956,20.4918423405956,537.587261159837,0.0,1.0
2022-08-02,23.439,23.439,23.43,23.43,355,20.4485704819027,20.4485704819027,20.4407187333496,20.4407187333496,406.915730728663,0.0,1.0
2022-08-03,23.44,23.44,23.44,23.44,51,20.4494428984086,20.4494428984086,20.4494428984086,20.4494428984086,58.4583162455262,0.0,1.0
2022-08-04,23.431,23.431,23.43,23.43,278,20.4415911498555,20.4415911498555,20.4407187333496,20.4407187333496,318.655135612868,0.0,1.0
2022-08-05,23.4349,23.4349,23.4349,23.4349,81,20.4449935742285,20.4449935742285,20.4449935742285,20.4449935742285,92.8455610958357,0.0,1.0
2022-08-08,23.42,23.42,23.39,23.39,193,20.4319945682905,20.4319945682905,20.4058220731134,20.4058220731134,221.224608536991,0.0,1.0
2022-08-09,23.3767,23.4,23.33,23.3916,4603,20.3942189335849,20.4145462381724,20.3534770827591,20.4072179395228,5276.14960153247,0.0,1.0
2022-08-10,23.4,23.46,23.3901,23.46,9474,20.4145462381724,20.4668912285267,20.405909314764,20.4668912285267,10859.4919237278,0.0,1.0
2022-08-11,23.4101,23.47,23.4101,23.47,2250,20.4233576448821,20.4756153935858,20.4233576448821,20.4756153935858,2579.04336377321,0.0,1.0
2022-08-12,23.4701,23.4701,23.41,23.445,8286,20.4757026352364,20.4757026352364,20.4232704032315,20.4538049809382,9497.75702765546,0.0,1.0
2022-08-15,23.4932,23.5,23.49,23.5,2200,20.4958554565228,20.5017878887629,20.4930637237039,20.5017878887629,2521.73128902269,0.0,1.0
2022-08-16,23.5047,23.5047,23.47,23.5021,236,20.5058882463407,20.5058882463407,20.4756153935858,20.5036199634253,270.512992822434,0.0,1.0
2022-08-17,23.465,23.74,23.465,23.74,1500,20.4712533110563,20.7111678501801,20.4712533110563,20.7111678501801,1719.36224251547,0.0,1.0
2022-08-18,23.4849,23.4849,23.4741,23.4741,257,20.4886143995238,20.4886143995238,20.47919230126,20.47919230126,294.584064217651,0.0,1.0
2022-08-19,23.45,23.49,23.45,23.465,1020,20.4581670634677,20.4930637237039,20.4581670634677,20.4712533110563,1169.16632491052,0.0,1.0
2022-08-22,23.3849,23.3887,23.3849,23.3887,2663,20.4013727489333,20.4046879316557,20.4013727489333,20.4046879316557,3052.44110121247,0.0,1.0
2022-08-23,23.3599,23.39,23.3599,23.39,257,20.3795623362857,20.4058220731134,20.3795623362857,20.4058220731134,294.584064217651,0.0,1.0
2022-08-24,23.3697,23.3697,23.3697,23.3697,257,20.3881120180435,20.3881120180435,20.3881120180435,20.3881120180435,294.584064217652,0.0,1.0
2022-08-25,23.3339,23.34,23.3339,23.34,2330,20.3568795071321,20.3622012478182,20.3568795071321,20.3622012478182,2670.74268337404,0.0,1.0
2022-08-26,23.295,23.295,23.29,23.29,565,20.3229425050524,20.3229425050524,20.3185804225229,20.3185804225229,647.62644468083,0.0,1.0
2022-08-29,23.27,23.27,23.21,23.24,2871,20.3378635230704,20.3378635230704,20.2854238233977,20.3116436732341,3284.91583809753,0.04210309,1.0
2022-08-30,23.1997,23.24,23.1997,23.239,609,20.2764216749539,20.3116436732341,20.2764216749539,20.3107696782395,696.800329293414,0.0,1.0
2022-08-31,23.1819,23.22,23.1819,23.22,210,20.260864564051,20.2941637733431,20.260864564051,20.2941637733431,240.275975618419,0.0,1.0
2022-09-01,23.1692,23.1692,23.1692,23.1692,170,20.2497648276202,20.2497648276202,20.2497648276202,20.2497648276202,194.509123119673,0.0,1.0
2022-09-02,23.13,23.13,23.13,23.13,89,20.2155042238341,20.2155042238341,20.2155042238341,20.2155042238341,101.831246809711,0.0,1.0
2022-09-06,23.1521,23.1521,23.12,23.13,2787,20.2348195132135,20.2348195132135,20.2067642738886,20.2155042238341,3188.80544785016,0.0,1.0
2022-09-07,23.1553,23.1553,23.1553,23.1553,29,20.2376162971961,20.2376162971961,20.2376162971961,20.2376162971961,33.1809680615911,0.0,1.0
2022-09-08,23.17,23.19,23.17,23.1899,270,20.2504640236159,20.2679439235068,20.2504640236159,20.2678565240073,308.926254366538,0.0,1.0
2022-09-09,23.19,23.19,23.19,23.19,50,20.2679439235068,20.2679439235068,20.2679439235068,20.2679439235068,57.2085656234331,0.0,1.0
2022-09-12,23.21,23.2599,23.21,23.2599,1928,20.2854238233977,20.3290361736255,20.2854238233977,20.3290361736255,2205.96229043958,0.0,1.0
2022-09-13,23.0949,23.1599,23.0949,23.1599,605,20.1848269995255,20.241636674171,20.1848269995255,20.241636674171,692.223644043541,0.0,1.0
2022-09-14,23.0804,23.09,23.0804,23.09,676,20.1721540721046,20.1805444240523,20.1721540721046,20.1805444240523,773.459807228816,0.0,1.0
2022-09-15,23.0541,23.0999,23.0541,23.0999,251,20.1491680037481,20.1891969744983,20.1491680037481,20.1891969744983,287.186999429634,0.0,1.0
2022-09-16,23.0406,23.0699,23.01,23.0699,729,20.1373690713217,20.1629771246619,20.1106248244886,20.1629771246619,834.100886789655,0.0,1.0
2022-09-19,23.035,23.06,23.035,23.06,310,20.1324746993523,20.1543245742159,20.1324746993523,20.1543245742159,354.693106865284,0.0,1.0
2022-09-20,23.015,23.015,23.015,23.015,6,20.1149947994613,20.1149947994613,20.1149947994613,20.1149947994613,6.86502787481199,0.0,1.0
2022-09-21,22.9962,23.025,22.93,23.025,5460,20.0985636935639,20.1237347494068,20.040705224925,20.1237347494068,6247.17536607889,0.0,1.0
2022-09-22,22.9,22.9101,22.86,22.91,11182,20.0144853750886,20.0233127245335,19.9795255753068,20.0232253250341,12794.1236160246,0.0,1.0
2022-09-23,22.9349,22.9686,22.9,22.94,5223,20.0449878003983,20.0744414317144,20.0144853750886,20.0494451748704,5976.00676502381,0.0,1.0
2022-09-26,22.9248,22.9499,22.9248,22.9499,716,20.0361604509534,20.0580977253164,20.0361604509534,20.0580977253164,819.22665972756,0.0,1.0
2022-09-27,22.89,22.89,22.89,22.89,201,20.0057454251432,20.0057454251432,20.0057454251432,20.0057454251432,229.978433806201,0.0,1.0
2022-09-28,22.8492,22.8492,22.77,22.8,7432,20.0175516292079,20.0175516292079,19.9481667015503,19.9744488711176,8483.31791747299,0.05430832,1.0
2022-09-29,22.865,22.865,22.865,22.865,10,20.0313935718467,20.0313935718467,20.0313935718467,20.0313935718467,11.4145827737796,0.0,1.0
2022-09-30,22.845,22.845,22.8,22.8,1757,20.0138721254685,20.0138721254685,19.9744488711176,19.9744488711176,2005.54219335307,0.0,1.0
2022-10-03,22.875,22.875,22.82,22.84,7353,20.0401542950357,20.0401542950357,19.9919703174958,20.0094917638739,8393.14271356015,0.0,1.0
2022-10-04,22.9129,22.9129,22.86,22.88,2165,20.0733574359224,20.0733574359224,20.0270132102521,20.0445346566303,2471.25717052328,0.0,1.0
2022-10-05,22.9069,22.91,22.88,22.88,1228,20.0681010020089,20.0708168261975,20.0445346566303,20.0445346566303,1401.71076462014,0.0,1.0
2022-10-06,22.8999,22.9389,22.8999,22.9389,1637,20.0619684957766,20.096135316214,20.0619684957766,20.096135316214,1868.56720006772,0.0,1.0
2022-10-07,22.8588,22.88,22.8201,22.88,2274,20.0259619234694,20.0445346566303,19.9920579247277,20.0445346566303,2595.67612275748,0.0,1.0
2022-10-10,22.86,22.86,22.86,22.86,39,20.0270132102521,20.0270132102521,20.0270132102521,20.0270132102521,44.5168728177404,0.0,1.0
2022-10-11,22.8448,22.8448,22.8448,22.8448,158,20.0136969110047,20.0136969110047,20.0136969110047,20.0136969110047,180.350407825717,0.0,1.0
2022-10-12,22.8499,22.8499,22.8499,22.8499,116,20.0181648798311,20.0181648798311,20.0181648798311,20.0181648798311,132.409160175843,0.0,1.0
2022-10-13,22.8581,22.8581,22.8581,22.8581,229,20.0253486728462,20.0253486728462,20.0253486728462,20.0253486728462,261.393945519552,0.0,1.0
2022-10-14,22.82,22.86,22.82,22.85,2069,19.9919703174958,20.0270132102521,19.9919703174958,20.018252487063,2361.67717589499,0.0,1.0
2022-10-17,22.8509,22.8899,22.8509,22.8899,1219,20.01904095215,20.0532077725875,20.01904095215,20.0532077725875,1391.43764012373,0.0,1.0
2022-10-18,22.87,22.87,22.865,22.865,519,20.0357739334412,20.0357739334412,20.0313935718467,20.0313935718467,592.416845959161,0.0,1.0
2022-10-19,22.8399,22.86,22.81,22.8101,3382,20.009404156642,20.0270132102521,19.9832095943067,19.9832972015386,3860.41189409227,0.0,1.0
2022-10-20,22.8248,22.8495,22.8133,22.8495,1808,19.9961754646265,20.0178144509036,19.9861006329591,20.0178144509036,2063.75656549935,0.0,1.0
2022-10-21,22.8449,22.8899,22.8449,22.86,2673,20.0137845182366,20.0532077725875,20.0137845182366,20.0270132102521,3051.11797543128,0.0,1.0
2022-10-24,22.8829,22.9099,22.87,22.9099,3661,20.0470752663551,20.0707292189657,20.0357739334412,20.0707292189657,4178.87875348071,0.0,1.0
2022-10-25,22.9,22.92,22.9,22.916,1532,20.0620561030085,20.0795775493866,20.0620561030085,20.076073260111,1748.71408094303,0.0,1.0
2022-10-26,22.9006,22.95,22.9006,22.94,5483,20.0625817463998,20.1058597189539,20.0625817463998,20.0970989957648,6258.61573486335,0.0,1.0
2022-10-27,22.79,22.85,22.79,22.83,8701,20.0137747237481,20.0664656620291,20.0137747237481,20.0489020159354,9907.96552559896,0.05488882,1.0
2022-10-28,22.9066,22.95,22.9066,22.91,12509,20.1161707804742,20.1542838924975,20.1161707804742,20.1191566003101,14244.195007438,0.0,1.0
2022-10-31,22.8451,22.8899,22.84,22.8401,10948,20.0621625687362,20.101505135986,20.0576838389823,20.0577716572127,12466.659760287,0.0,1.0
2022-11-01,22.8598,22.8999,22.8598,22.88,6051,20.075071848615,20.1102869590328,20.075071848615,20.0928111311696,6890.36885362595,0.0,1.0
2022-11-02,22.805,22.92,22.8,22.8001,4726,20.0269474583183,20.127938423357,20.0225565467949,20.0226443650254,5381.57051763945,0.0,1.0
2022-11-03,22.7849,22.82,22.7849,22.82,27391,20.0092959939942,20.0401201928886,20.0092959939942,20.0401201928886,31190.5624309483,0.0,1.0
2022-11-04,22.8003,22.82,22.8003,22.82,1063,20.0228200014863,20.0401201928886,20.0228200014863,20.0401201928886,1210.45481596503,0.0,1.0
2022-11-07,22.81,22.85,22.81,22.8499,5381,20.0313383698417,20.0664656620291,20.0313383698417,20.0663778437986,6127.42931769316,0.0,1.0
2022-11-08,22.8349,22.88,22.83,22.8692,4690,20.0532051092284,20.0928111311696,20.0489020159354,20.083326762279,5340.57675152961,0.0,1.0
2022-11-09,22.8099,22.86,22.8099,22.86,3744,20.0312505516113,20.0752474850759,20.0312505516113,20.0752474850759,4263.35167542151,0.0,1.0
2022-11-10,22.9461,22.966,22.91,22.91,4268,20.1508589815092,20.1683348093724,20.1191566003101,20.1191566003101,4860.03871546449,0.0,1.0
2022-11-11,22.9555,23.0,22.91,22.945,3402,20.1591138951733,20.1981930077317,20.1191566003101,20.1498929809741,3873.91089737819,0.0,1.0
2022-11-14,22.9399,22.9799,22.9,22.9106,3757,20.1454142512202,20.1805415434076,20.1103747772633,20.119683509693,4278.15497985006,0.0,1.0
2022-11-15,23.0,23.0,22.9994,22.9994,1471,20.1981930077317,20.1981930077317,20.1976660983489,20.1976660983489,1675.05083187635,0.0,1.0
2022-11-16,22.9555,22.99,22.9119,22.9119,5596,20.1591138951733,20.1894111846849,20.120825146689,20.120825146689,6372.2531986268,0.0,1.0
2022-11-17,22.935,22.97,22.914,22.914,3081,20.1411111579272,20.1718475385912,20.1226693295289,20.1226693295289,3508.38314956563,0.0,1.0
2022-11-18,22.9458,23.01,22.91,22.99,9054,20.1505955268178,20.2069748307785,20.1191566003101,20.1894111846849,10309.9321766203,0.0,1.0
2022-11-21,22.94,22.9799,22.9,22.91,5246,20.1455020694507,20.1805415434076,20.1103747772633,20.1191566003101,5973.70269478131,0.0,1.0
2022-11-22,22.97,23.0091,22.97,23.0091,1348,20.1718475385912,20.2061844667043,20.1718475385912,20.2061844667043,1534.98879766779,0.0,1.0
2022-11-23,23.0,23.0299,22.94,23.0299,1718,20.1981930077317,20.2244506586418,20.1455020694507,20.2244506586418,1956.31361601874,0.0,1.0
2022-11-25,23.0,23.0,23.0,23.0,1718,20.1981930077317,20.1981930077317,20.1981930077317,20.1981930077317,1956.31361601874,0.0,1.0
2022-11-28,22.835,22.86,22.835,22.8599,6541,20.1214686786819,20.143497875834,20.1214686786819,20.1434097590454,7423.10302419656,0.0776328,1.0
2022-11-29,22.895,22.9399,22.895,22.9399,1231,20.1743387518468,20.2139031899319,20.1743387518468,20.2139031899319,1397.00960446201,0.0,1.0
2022-11-30,22.9552,22.96,22.9099,22.9099,904,20.227385058589,20.2316146644422,20.1874681533495,20.1874681533495,1025.91119612807,0.0,1.0
2022-12-01,22.9941,23.04,22.985,23.03,3145,20.2616624893576,20.3021080953287,20.2536438615942,20.2932964164679,3569.12689360925,0.0,1.0
2022-12-02,23.0013,23.04,22.986,23.02,794,20.2680068981374,20.3021080953287,20.2545250294803,20.2844847376071,901.076869165579,0.0,1.0
2022-12-05,22.9504,22.9523,22.95,22.9523,1216,20.2231554527358,20.2248296717193,20.2228029855813,20.2248296717193,1379.98674169439,0.0,1.0
2022-12-06,22.9427,22.9427,22.94,22.94,342,20.2163704600129,20.2163704600129,20.2139913067205,20.2139913067205,388.121271101548,0.0,1.0
2022-12-07,22.96,23.0,22.96,23.0,1564,20.2316146644422,20.2668613798854,20.2316146644422,20.2668613798854,1774.91715790298,0.0,1.0
2022-12-08,22.9515,23.0199,22.94,23.0199,4151,20.2241247374105,20.2843966208185,20.2139913067205,20.2843966208185,4710.79355655708,0.0,1.0
2022-12-09,22.9399,22.965,22.9399,22.965,507,20.2139031899319,20.2360205038726,20.2139031899319,20.2360205038726,575.372761545277,0.0,1.0
2022-12-12,22.9688,22.9688,22.92,22.92,421,20.2393689418397,20.2393689418397,20.1963679489989,20.1963679489989,477.775015010969,0.0,1.0
2022-12-13,23.0051,23.06,23.0051,23.06,451,20.2713553361045,20.3197314530504,20.2713553361045,20.3197314530504,511.820740546192,0.0,1.0
2022-12-14,23.0003,23.0799,23.0003,23.0799,114,20.2671257302513,20.3372666939834,20.2671257302513,20.3372666939834,129.373757033849,0.0,1.0
2022-12-15,22.95,23.02,22.95,23.02,2035,20.2228029855813,20.2844847376071,20.2228029855813,20.2844847376071,2309.435048806,0.0,1.0
2022-12-16,22.9831,23.0,22.9831,23.0,488,20.2519696426107,20.2668613798854,20.2519696426107,20.2668613798854,553.8104687063,0.0,1.0
2022-12-19,22.9499,22.9499,22.9499,22.9499,26,20.2227148687927,20.2227148687927,20.2227148687927,20.2227148687927,29.5062954638604,0.0,1.0
2022-12-20,22.9399,22.9399,22.9399,22.9399,50,20.2139031899319,20.2139031899319,20.2139031899319,20.2139031899319,56.7428758920391,0.0,1.0
2022-12-21,22.9599,22.9999,22.9599,22.9999,116,20.2315265476536,20.2667732630968,20.2315265476536,20.2667732630968,131.64347206953,0.0,1.0
2022-12-22,22.94,22.94,22.94,22.94,110,20.2139913067205,20.2139913067205,20.2139913067205,20.2139913067205,124.834326962486,0.0,1.0
2022-12-23,22.8699,22.8699,22.8699,22.8699,2,20.2138224485185,20.2138224485185,20.2138224485185,20.2138224485185,2.26279814797484,0.06990837,1.0
2022-12-27,22.8549,22.8549,22.8549,22.8549,2,20.2005645271141,20.2005645271141,20.2005645271141,20.2005645271141,2.26279814797484,0.0,1.0
2022-12-28,22.8199,22.865,22.8168,22.84,4394,20.1696293771703,20.2094915275264,20.1668894067467,20.1873949918523,4971.36753110074,0.0,1.0
2022-12-29,22.86,22.86,22.86,22.86,1,20.2050722203916,20.2050722203916,20.2050722203916,20.2050722203916,1.13139907398742,0.0,1.0
2022-12-30,22.85,22.87,22.85,22.87,8589,20.1962336061219,20.2139108346612,20.1962336061219,20.2139108346612,9717.58664647798,0.0,1.0
2023-01-03,22.8672,22.8672,22.8672,22.8672,123,20.2114360226657,20.2114360226657,20.2114360226657,20.2114360226657,139.162086100453,0.0,1.0
2023-01-04,22.8851,22.9199,22.8851,22.9199,2051,20.2272571422084,20.2580155198667,20.2272571422084,20.2580155198667,2320.4995007482,0.0,1.0
2023-01-05,22.906,22.91,22.82,22.88,4764,20.2457298460319,20.2492652917398,20.169717763313,20.2227494489308,5389.98518847608,0.0,1.0
2023-01-06,22.93,22.97,22.93,22.95,1005,20.266942520279,20.3022969773576,20.266942520279,20.2846197488183,1137.05606935736,0.0,1.0
2023-01-09,22.8816,22.8931,22.8816,22.8931,2433,20.224163627214,20.2343280336241,20.224163627214,20.2343280336241,2752.6939470114,0.0,1.0
2023-01-10,22.9299,22.9599,22.87,22.89,2204,20.2668541341363,20.2933699769453,20.2139108346612,20.2315880632005,2493.60355906828,0.0,1.0
2023-01-11,22.96,22.96,22.945,22.945,163,20.293458363088,20.293458363088,20.2802004416835,20.2802004416835,184.418049059949,0.0,1.0
2023-01-12,22.991,23.0299,22.95,22.9868,2284,20.3208580673238,20.3552402768327,20.2846197488183,20.3171458493306,2584.11548498727,0.0,1.0
2023-01-13,22.9902,22.9902,22.93,22.95,4449,20.3201509781823,20.3201509781823,20.266942520279,20.2846197488183,5033.59448017003,0.0,1.0
2023-01-17,22.9841,22.9897,22.95,22.96,2023,20.3147594234778,20.3197090474688,20.2846197488183,20.293458363088,2288.82032667655,0.0,1.0
2023-01-18,22.99,23.0075,22.99,23.0075,313,20.3199742058969,20.3354417808687,20.3199742058969,20.3354417808687,354.127910158062,0.0,1.0
2023-01-19,22.97,23.0199,22.9303,22.97,1954,20.3022969773576,20.3464016625631,20.2672076787071,20.3022969773576,2210.75379057142,0.0,1.0
2023-01-20,22.9902,22.9902,22.93,22.9301,1586,20.3201509781823,20.3201509781823,20.266942520279,20.2670309064217,1794.39893134405,0.0,1.0
2023-01-23,22.96,22.96,22.95,22.96,650101,20.293458363088,20.293458363088,20.2846197488183,20.293458363088,735523.669398295,0.0,1.0
2023-01-24,22.9751,23.0299,22.97,22.97,610,20.3068046706351,20.3552402768327,20.3022969773576,20.3022969773576,690.153435132327,0.0,1.0
2023-01-25,22.985,23.0223,22.92,22.947,3443,20.315554898762,20.3485229299878,20.2581039060094,20.2819681645374,3895.4070117387,0.0,1.0
2023-01-26,22.9925,22.9925,22.9925,22.9925,2,20.3221838594643,20.3221838594643,20.3221838594643,20.3221838594643,2.26279814797484,0.0,1.0
2023-01-27,22.96,23.0,22.96,23.0,1933,20.4160824425925,20.4516505304716,20.4160824425925,20.4516505304716,2173.85877652071,0.13873677,1.0
2023-01-30,22.7749,22.82,22.7749,22.82,4008,20.251491115932,20.2915941350157,20.251491115932,20.2915941350157,4507.4112655432,0.0,1.0
2023-01-31,22.8846,22.8846,22.62,22.62,193,20.3490365969404,20.3490365969404,20.1137536956203,20.1137536956203,217.048496569321,0.0,1.0
2023-02-01,22.9187,22.99,22.855,22.855,3221,20.3793583918573,20.4427585085018,20.3227162119099,20.3227162119099,3622.34822512841,0.0,1.0
2023-02-02,22.9606,23.04,22.9606,23.03,6471,20.4166159639107,20.4872186183507,20.4166159639107,20.4783265963809,7277.30995492265,0.0,1.0
2023-02-03,22.8943,22.8943,22.8943,22.8943,84,20.3576618582511,20.3576618582511,20.3576618582511,20.3576618582511,94.4667031700669,0.0,1.0
2023-02-06,22.8499,22.9099,22.8499,22.9099,598,20.3181812807053,20.3715334125239,20.3181812807053,20.3715334125239,672.512958282144,0.0,1.0
2023-02-07,22.8722,22.8722,22.8001,22.8001,171,20.3380104896979,20.3380104896979,20.2738990112959,20.2738990112959,192.307217167636,0.0,1.0
2023-02-08,22.8593,22.92,22.8593,22.92,5036,20.3265397813569,20.3805143547134,20.3265397813569,20.3805143547134,5663.50377576735,0.0,1.0
2023-02-09,22.8247,22.8247,22.7901,22.7901,265,20.2957733853415,20.2957733853415,20.2650069893261,20.2650069893261,298.019956429378,0.0,1.0
2023-02-10,22.8028,22.8699,22.75,22.8699,712,20.2762998572277,20.3359653246449,20.2293499812273,20.3359653246449,800.717769727234,0.0,1.0
2023-02-13,22.8201,22.8201,22.8201,22.8201,712,20.2916830552354,20.2916830552354,20.2916830552354,20.2916830552354,800.717769727234,0.0,1.0
2023-02-14,22.8321,22.8321,22.8321,22.8321,4,20.3023534815991,20.3023534815991,20.3023534815991,20.3023534815991,4.49841443666986,0.0,1.0
2023-02-15,22.8159,22.8159,22.75,22.75,180,20.2879484060081,20.2879484060081,20.2293499812273,20.2293499812273,202.428649650143,0.0,1.0
2023-02-16,22.8164,23.0,22.795,22.795,2314,20.2883930071066,20.4516505304716,20.2693640800913,20.2693640800913,2602.33275161351,0.0,1.0
2023-02-17,22.8101,23.0,22.8101,23.0,1146,20.2827910332656,20.4516505304716,20.2827910332656,20.4516505304716,1288.79573610592,0.0,1.0
2023-02-21,23.2403,23.2403,22.71,22.77,600,20.6653258184052,20.6653258184052,20.1937818933482,20.2471340251669,674.762165500477,0.0,1.0
2023-02-22,23.2316,23.74,22.73,22.7599,2720,20.6575897592915,21.1096601562346,20.2115659372878,20.2381530829774,3058.92181693549,0.0,1.0
2023-02-23,22.74,22.76,22.73,22.76,4379,20.2204579592576,20.2382420031971,20.2115659372878,20.2382420031971,4924.63920454431,0.0,1.0
2023-02-24,22.6399,22.6399,22.44,22.44,161,20.1720085860243,20.1720085860243,19.9938989425919,19.9938989425919,180.697122175794,0.04561366,1.0
2023-02-27,22.7099,22.7099,22.7099,22.7099,0,20.2343781460057,20.2343781460057,20.2343781460057,20.2343781460057,0,0.0,1.0
2023-02-28,22.7,22.7299,22.7,22.7299,116,20.2255573082369,20.252198020286,20.2255573082369,20.252198020286,130.191715356472,0.0,1.0
2023-03-01,22.575,22.62,22.47,22.47,1634,20.1141830939845,20.1542778111153,20.0206287540124,20.0206287540124,1833.90743872824,0.0,1.0
2023-03-02,22.6584,22.6703,22.6584,22.6703,383,20.1884919697337,20.1990947949305,20.1884919697337,20.1990947949305,429.857129151112,0.0,1.0
2023-03-03,22.7349,22.7349,22.7349,22.7349,383,20.2566529888561,20.2566529888561,20.2566529888561,20.2566529888561,429.857129151113,0.0,1.0
2023-03-06,22.725,22.725,22.725,22.725,4,20.2478321510874,20.2478321510874,20.2478321510874,20.2478321510874,4.48936949505077,0.0,1.0
2023-03-07,22.6715,22.6715,22.6715,22.6715,111,20.2001639873873,20.2001639873873,20.2001639873873,20.2001639873873,124.580003487659,0.0,1.0
2023-03-08,22.6649,22.6649,22.655,22.655,493,20.1942834288748,20.1942834288748,20.185462591106,20.185462591106,553.314790265009,0.0,1.0
2023-03-09,22.6671,22.7059,22.6671,22.7059,1441,20.1962436150456,20.2308141711496,20.1962436150456,20.2308141711496,1617.29536059205,0.0,1.0
2023-03-10,22.75,22.76,22.72,22.73,864,20.2701069939378,20.279016931078,20.2433771825173,20.2522871196574,969.70381093097,0.0,1.0
2023-03-13,22.9053,22.9499,22.87,22.8701,537,20.408478317725,20.4482166373703,20.3770262396201,20.3771153389915,602.697854710568,0.0,1.0
2023-03-14,22.8706,22.8706,22.8706,22.8706,10,20.3775608358486,20.3775608358486,20.3775608358486,20.3775608358486,11.2234237376269,0.0,1.0
2023-03-15,22.92,22.92,22.9,22.9,483,20.4215759253211,20.4215759253211,20.4037560510407,20.4037560510407,542.091366527382,0.0,1.0
2023-03-16,22.9291,22.97,22.9291,22.95,8084,20.4296839681187,20.4661256110221,20.4296839681187,20.4483057367417,9073.01574949762,0.0,1.0
2023-03-17,23.0024,23.0399,23.0024,23.0255,374,20.4949938073563,20.528406071632,20.4949938073563,20.5155757621501,419.756047787248,0.0,1.0
2023-03-20,22.9806,22.9806,22.9806,22.9806,18,20.4755701443907,20.4755701443907,20.4755701443907,20.4755701443907,20.2021627277285,0.0,1.0
2023-03-21,22.94,22.98,22.88,22.98,2456,20.4393957996015,20.4750355481623,20.3859361767603,20.4750355481623,2756.47286996118,0.0,1.0
2023-03-22,22.9802,22.9802,22.95,22.95,152,20.4752137469051,20.4752137469051,20.4483057367417,20.4483057367417,170.596040811929,0.0,1.0
2023-03-23,23.01,23.01,22.96,22.96,175,20.5017653595828,20.5017653595828,20.4572156738819,20.4572156738819,196.409915408472,0.0,1.0
2023-03-24,23.03,23.07,23.03,23.05,1609,20.5195852338632,20.555224982424,20.5195852338632,20.5374051081436,1805.84887938418,0.0,1.0
2023-03-27,22.96,22.96,22.96,22.96,7,20.4572156738819,20.4572156738819,20.4572156738819,20.4572156738819,7.85639661633886,0.0,1.0
2023-03-28,22.945,22.9899,22.94,22.9799,3112,20.4438507681716,20.4838563859311,20.4393957996015,20.4749464487909,3492.72946714951,0.0,1.0
2023-03-29,22.795,22.795,22.79,22.79,228,20.3837395654075,20.3837395654075,20.3792684665776,20.3792684665776,254.970879279682,0.08253465,1.0
2023-03-30,22.8899,22.8899,22.88,22.88,600,20.4686010211985,20.4686010211985,20.4597482455154,20.4597482455154,670.975998104429,0.0,1.0
2023-03-31,22.95,22.95,22.95,22.95,28,20.5223436291337,20.5223436291337,20.5223436291337,20.5223436291337,31.3122132448732,0.0,1.0
2023-04-03,22.975,23.0099,22.965,22.9685,9854,20.544699123283,20.5759073931156,20.5357569256233,20.5388866948042,11019.6624755351,0.0,1.0
2023-04-04,22.9957,24.81,22.9957,24.81,487,20.5632094724387,22.1855923938478,20.5632094724387,22.1855923938478,544.608851794761,0.0,1.0
2023-04-05,23.0148,23.05,23.0148,23.025,1318,20.5802890699689,20.6117656057312,20.5802890699689,20.5894101115818,1473.91060916939,0.0,1.0
2023-04-06,23.0247,23.055,22.99,23.04,5343,20.589141845652,20.6162367045611,20.5581124197727,20.6028234080714,5975.04126311993,0.0,1.0
2023-04-10,22.9703,22.9999,22.9703,22.9839,401,20.540496290383,20.5669651954558,20.540496290383,20.5526576792002,448.435625399792,0.0,1.0
2023-04-11,23.0,23.0,23.0,23.0,567,20.5670546174324,20.5670546174324,20.5670546174324,20.5670546174324,634.072318208685,0.0,1.0
2023-04-12,22.9693,23.005,22.9693,22.975,567,20.539602070617,20.5715257162623,20.539602070617,20.544699123283,634.072318208684,0.0,1.0
2023-04-13,22.995,22.995,22.974,22.974,681,20.5625835186025,20.5625835186025,20.5438049035171,20.5438049035171,761.557757848527,0.0,1.0
2023-04-14,22.9651,22.9899,22.9651,22.9899,153,20.5358463475999,20.5580229977961,20.5358463475999,20.5580229977961,171.098879516629,0.0,1.0
2023-04-17,22.9396,22.9479,22.9396,22.9479,125,20.5130437435675,20.5204657676251,20.5130437435675,20.5204657676251,139.786666271756,0.0,1.0
2023-04-18,22.9049,22.954,22.88,22.954,3450,20.4820143176882,20.5259205081976,20.4597482455154,20.5259205081976,3858.11198910045,0.0,1.0
2023-04-19,22.925,22.95,22.86,22.86,2674,20.4999881349843,20.5223436291337,20.4418638501959,20.4418638501959,2990.3163648854,0.0,1.0
2023-04-20,22.942,22.96,22.942,22.96,203,20.5151898710059,20.5312858267934,20.5151898710059,20.5312858267934,227.013546025331,0.0,1.0
2023-04-21,22.915,22.9699,22.915,22.9699,300,20.4910459373245,20.5401386024766,20.4910459373245,20.5401386024766,335.487999052214,0.0,1.0
2023-04-24,22.9649,22.9649,22.9649,22.9649,1,20.5356675036467,20.5356675036467,20.5356675036467,20.5356675036467,1.11829333017405,0.0,1.0
2023-04-25,23.0,23.0,23.0,23.0,5,20.5670546174324,20.5670546174324,20.5670546174324,20.5670546174324,5.59146665087024,0.0,1.0
2023-04-26,22.826,22.84,22.826,22.84,2000,20.4763449107187,20.4889037834406,20.4763449107187,20.4889037834406,2229.49946384731,0.07255994,1.0
2023-04-27,22.885,22.885,22.885,22.885,3,20.5292715886181,20.5292715886181,20.5292715886181,20.5292715886181,3.34424919577097,0.0,1.0
2023-04-28,22.905,22.9599,22.905,22.9599,273,20.5472128353637,20.5964615576803,20.5472128353637,20.5964615576803,304.326676815158,0.0,1.0
2023-05-01,22.845,22.88,22.845,22.88,10250,20.493389095127,20.5247862769317,20.493389095127,20.5247862769317,11426.1847522175,0.0,1.0
2023-05-02,22.9,22.92,22.9,22.92,265,20.5427275236773,20.5606687704229,20.5427275236773,20.5606687704229,295.408678959769,0.0,1.0
2023-05-03,22.905,22.905,22.9,22.9,261,20.5472128353637,20.5472128353637,20.5427275236773,20.5427275236773,290.949680032074,0.0,1.0
2023-05-04,22.9451,22.9451,22.9451,22.9451,72,20.5831850350886,20.5831850350886,20.5831850350886,20.5831850350886,80.2619806985032,0.0,1.0
2023-05-05,22.9457,22.9799,22.9457,22.9799,272,20.5837232724909,20.6144028044259,20.5837232724909,20.6144028044259,303.211927083235,0.0,1.0
2023-05-08,22.915,22.915,22.915,22.915,4,20.5561834587365,20.5561834587365,20.5561834587365,20.5561834587365,4.45899892769462,0.0,1.0
2023-05-09,22.8956,22.8956,22.8956,22.8956,46,20.5387804493933,20.5387804493933,20.5387804493933,20.5387804493933,51.2784876684882,0.0,1.0
2023-05-10,22.9453,22.96,22.93,22.96,1567,20.583364447556,20.596551263914,20.5696393937957,20.596551263914,1746.81282992437,0.0,1.0
2023-05-11,22.955,22.99,22.955,22.99,483,20.5920659522276,20.6234631340324,20.5920659522276,20.6234631340324,538.424120519127,0.0,1.0
2023-05-12,22.8999,22.8999,22.88,22.88,392,20.5426378174436,20.5426378174436,20.5247862769317,20.5247862769317,436.981894914073,0.0,1.0
2023-05-15,22.9152,22.93,22.9152,22.93,895,20.5563628712039,20.5696393937957,20.5563628712039,20.5696393937957,997.701010071675,0.0,1.0
2023-05-16,22.8752,22.8752,22.8752,22.8752,26,20.5204803777128,20.5204803777128,20.5204803777128,20.5204803777128,28.9834930300151,0.0,1.0
2023-05-17,22.8849,22.8849,22.8849,22.8849,21,20.5291818823844,20.5291818823844,20.5291818823844,20.5291818823844,23.4097443703968,0.0,1.0
2023-05-18,22.865,22.8919,22.865,22.8919,346,20.5113303418726,20.5354613187454,20.5113303418726,20.5354613187454,385.703407245584,0.0,1.0
2023-05-19,22.855,22.86,22.855,22.86,361,20.5023597184998,20.5068450301862,20.5023597184998,20.5068450301862,402.42465322444,0.0,1.0
2023-05-22,22.845,22.8819,22.8101,22.8819,676,20.493389095127,20.5264906953726,20.462081619556,20.5264906953726,753.570818780392,0.0,1.0
2023-05-23,22.825,22.85,22.825,22.85,1023,20.4754478483814,20.4978744068134,20.4754478483814,20.4978744068134,1140.3889757579,0.0,1.0
2023-05-24,22.785,22.8199,22.73,22.8199,2715,20.4395653548903,20.4708728304613,20.39022692634,20.4708728304613,3026.54552217273,0.0,1.0
2023-05-25,22.7631,22.79,22.7631,22.79,131,20.4199196897039,20.4440506665767,20.4199196897039,20.4440506665767,146.032214881999,0.0,1.0
2023-05-26,22.6298,22.67,22.6298,22.67,100,20.3767223166784,20.4129199073389,20.3767223166784,20.4129199073389,111.057115311806,0.08514574,1.0
2023-05-30,22.7457,22.7457,22.74,22.74,151,20.4810830320406,20.4810830320406,20.4759505378424,20.4759505378424,167.696244120827,0.0,1.0
2023-05-31,22.765,22.765,22.765,22.765,182,20.4984614773079,20.4984614773079,20.4984614773079,20.4984614773079,202.123949867487,0.0,1.0
2023-06-01,22.805,22.805,22.805,22.805,23,20.5344789804528,20.5344789804528,20.5344789804528,20.5344789804528,25.5431365217153,0.0,1.0
2023-06-02,22.7999,22.7999,22.7999,22.7999,134,20.5298867488018,20.5298867488018,20.5298867488018,20.5298867488018,148.81653451782,0.0,1.0
2023-06-05,22.7968,22.7968,22.7968,22.7968,116,20.5270953923081,20.5270953923081,20.5270953923081,20.5270953923081,128.826253761695,0.0,1.0
2023-06-06,22.8071,22.8071,22.8071,22.8071,100,20.5363698993679,20.5363698993679,20.5363698993679,20.5363698993679,111.057115311806,0.0,1.0
2023-06-07,22.7528,22.7528,22.7528,22.7528,26,20.4874761388488,20.4874761388488,20.4874761388488,20.4874761388488,28.8748499810695,0.0,1.0
2023-06-08,22.8243,22.8243,22.8243,22.8243,56,20.5518574257202,20.5518574257202,20.5518574257202,20.5518574257202,62.1919845746112,0.0,1.0
2023-06-09,22.8108,22.8108,22.8108,22.8108,56,20.5397015184088,20.5397015184088,20.5397015184088,20.5397015184088,62.1919845746113,0.0,1.0
2023-06-12,22.8652,22.8652,22.8652,22.8652,10,20.5886853226858,20.5886853226858,20.5886853226858,20.5886853226858,11.1057115311806,0.0,1.0
2023-06-13,22.8655,22.91,22.855,22.88,6188,20.5889554539594,20.629024926208,20.5795008593838,20.6020117988494,6872.21429549454,0.0,1.0
2023-06-14,22.8751,22.8751,22.8751,22.8751,15,20.5975996547141,20.5975996547141,20.5975996547141,20.5975996547141,16.6585672967709,0.0,1.0
2023-06-15,22.9824,22.9824,22.97,22.97,102,20.6942166069002,20.6942166069002,20.6830511809253,20.6830511809253,113.278257618042,0.0,1.0
2023-06-16,22.9546,22.99,22.9546,22.99,1057,20.6691844422145,20.7010599324977,20.6691844422145,20.7010599324977,1173.87370884579,0.0,1.0
2023-06-20,22.9382,22.96,22.9382,22.96,260,20.6544172659251,20.674046805139,20.6544172659251,20.674046805139,288.748499810695,0.0,1.0
2023-06-21,22.915,22.915,22.87,22.87,230,20.6335271141011,20.6335271141011,20.5930074230631,20.5930074230631,255.431365217154,0.0,1.0
2023-06-22,22.8853,22.8853,22.83,22.83,511,20.6067841180161,20.6067841180161,20.5569899199183,20.5569899199183,567.501859243327,0.0,1.0
2023-06-23,22.8928,22.91,22.85,22.8501,572,20.6135373998557,20.629024926208,20.5749986714907,20.5750887152486,635.24669958353,0.0,1.0
2023-06-26,22.8852,22.8852,22.8852,22.8852,0,20.6066940742582,20.6066940742582,20.6066940742582,20.6066940742582,0,0.0,1.0
2023-06-27,22.8981,22.8981,22.8981,22.8981,51,20.6183097190224,20.6183097190224,20.6183097190224,20.6183097190224,56.639128809021,0.0,1.0
2023-06-28,22.7454,22.7454,22.7454,22.7454,52,20.5498894383527,20.5498894383527,20.5498894383527,20.5498894383527,57.5555797294261,0.07671441,1.0
2023-06-29,22.7949,22.81,22.78,22.78,3584,20.5946114272911,20.6082538926036,20.5811496568834,20.5811496568834,3966.90764904351,0.0,1.0
2023-06-30,22.8656,22.8899,22.8656,22.8899,221,20.6584870761384,20.6804415070717,20.6584870761384,20.6804415070717,244.61121385006,0.0,1.0
2023-07-03,22.844,22.9,22.81,22.88,1829,20.6389720264198,20.6895665997642,20.6082538926036,20.6714971092841,2024.40683317539,0.0,1.0
2023-07-05,22.8446,23.09,22.79,23.09,56594,20.6395141111342,20.8612267593256,20.5901844021234,20.8612267593256,62640.3938309066,0.0,1.0
2023-07-06,22.7826,22.8,22.7826,22.8,1938,20.5834986906458,20.5992191473635,20.5834986906458,20.5992191473635,2145.05218299284,0.0,1.0
2023-07-07,22.7802,22.7802,22.7515,22.7515,246,20.5813303517882,20.5813303517882,20.5554006329492,20.5554006329492,272.282165643054,0.0,1.0
2023-07-10,22.805,22.8299,22.7835,22.8299,7298,20.6037365199835,20.6262330356313,20.5843118177174,20.6262330356313,8077.70424741062,0.0,1.0
2023-07-11,22.825,22.825,22.825,22.825,108,20.6218060104637,20.6218060104637,20.6218060104637,20.6218060104637,119.538511745731,0.0,1.0
2023-07-12,22.9148,22.9148,22.897,22.897,175,20.7029380227195,20.7029380227195,20.6868561761922,20.6868561761922,193.696662550953,0.0,1.0
2023-07-13,22.992,22.992,22.992,22.992,32,20.7726862559729,20.7726862559729,20.7726862559729,20.7726862559729,35.4188182950314,0.0,1.0
2023-07-14,22.9491,22.9491,22.93,22.93,731,20.733927198893,20.733927198893,20.7166708354844,20.7166708354844,809.098630427123,0.0,1.0
2023-07-17,22.985,23.01,22.985,23.01,397,20.7663619343048,20.788948797405,20.7663619343048,20.788948797405,439.414714472734,0.0,1.0
2023-07-18,23.0399,23.0399,23.0399,23.0399,25,20.8159626856728,20.8159626856728,20.8159626856728,20.8159626856728,27.6709517929933,0.0,1.0
2023-07-19,23.07,23.07,23.07,23.07,15,20.8431572688454,20.8431572688454,20.8431572688454,20.8431572688454,16.602571075796,0.0,1.0
2023-07-20,23.0049,23.0049,23.0049,23.0049,100,20.7843410773326,20.7843410773326,20.7843410773326,20.7843410773326,110.683807171973,0.0,1.0
2023-07-21,23.0056,23.0056,22.95,23.005,1324,20.7849735094994,20.7849735094994,20.7347403259646,20.784431424785,1465.45360695692,0.0,1.0
2023-07-24,23.005,23.1099,23.005,23.1099,1115,20.784431424785,20.8792059023533,20.784431424785,20.8792059023533,1234.1244499675,0.0,1.0
2023-07-25,23.0108,23.05,22.97,22.97,833,20.7896715770242,20.8250877783653,20.7528098164447,20.7528098164447,921.996113742537,0.0,1.0
2023-07-26,23.0328,23.0328,22.961,22.961,124,20.8095480165524,20.8095480165524,20.7446785457287,20.7446785457287,137.247920893247,0.0,1.0
2023-07-27,22.7997,22.7997,22.63,22.63,251,20.6664576639103,20.6664576639103,20.5126355581122,20.5126355581122,276.908834260143,0.07472215,1.0
2023-07-28,22.9449,23.0299,22.9449,23.02,1020,20.7980720997494,20.8751191179747,20.7980720997494,20.8661454064403,1125.2868961966,0.0,1.0
2023-07-31,22.9575,22.965,22.9575,22.965,1623,20.8094931871569,20.8162914534709,20.8094931871569,20.8162914534709,1790.53003188929,0.0,1.0
2023-08-01,22.925,22.925,22.925,22.925,47,20.7800340331296,20.7800340331296,20.7800340331296,20.7800340331296,51.8514550208235,0.0,1.0
2023-08-02,22.8451,22.8451,22.8451,22.8451,129,20.7076098359978,20.7076098359978,20.7076098359978,20.7076098359978,142.315695695451,0.0,1.0
2023-08-03,22.8052,22.8052,22.8052,22.8052,4,20.6714430592073,20.6714430592073,20.6714430592073,20.6714430592073,4.41288978900625,0.0,1.0
2023-08-04,22.8345,22.8345,22.8345,22.8345,5,20.6980016196073,20.6980016196073,20.6980016196073,20.6980016196073,5.51611223625782,0.0,1.0
2023-08-07,22.845,22.845,22.78,22.78,318,20.7075191924469,20.7075191924469,20.6486008843922,20.6486008843922,350.824738225997,0.0,1.0
2023-08-08,22.835,22.92,22.77,22.77,4078,20.6984548373616,20.7755018555869,20.6395365293069,20.6395365293069,4498.94113989187,0.0,1.0
2023-08-09,22.8136,22.8136,22.8136,22.8136,4078,20.679057117479,20.679057117479,20.679057117479,20.679057117479,4498.94113989187,0.0,1.0
2023-08-10,22.7789,22.7789,22.7789,22.7789,51,20.6476038053328,20.6476038053328,20.6476038053328,20.6476038053328,56.2643448098299,0.0,1.0
2023-08-11,22.7577,22.7915,22.7577,22.7915,501,20.6283873725519,20.6590248927404,20.6283873725519,20.6590248927404,552.714446073034,0.0,1.0
2023-08-14,22.766,22.8499,22.7,22.8499,1144,20.6359107872728,20.7119607264387,20.5760860437096,20.7119607264387,1262.08647965579,0.0,1.0
2023-08-15,22.7215,22.8199,22.68,22.79,3251,20.595574407143,20.6847676611827,20.5579573335389,20.6576652394776,3586.57617601484,0.0,1.0
2023-08-16,22.685,22.72,22.63,22.72,486,20.5624895110816,20.5942147538802,20.5126355581122,20.5942147538802,536.166109364259,0.0,1.0
2023-08-17,22.6594,22.6594,22.6594,22.6594,37,20.5392847620631,20.5392847620631,20.5392847620631,20.5392847620631,40.8192305483078,0.0,1.0
2023-08-18,22.665,22.665,22.41,22.41,432,20.5443608009109,20.5443608009109,20.3132197462349,20.3132197462349,476.592097212675,0.0,1.0
2023-08-21,22.6749,22.6749,22.6749,22.6749,5,20.5533345124454,20.5533345124454,20.5533345124454,20.5533345124454,5.51611223625781,0.0,1.0
2023-08-22,22.6708,22.6708,22.61,22.61,930,20.5496181268604,20.5496181268604,20.4945068479415,20.4945068479415,1025.99687594395,0.0,1.0
2023-08-23,22.772,22.772,22.772,22.772,930,20.641349400324,20.641349400324,20.641349400324,20.641349400324,1025.99687594395,0.0,1.0
2023-08-24,22.7147,22.7147,22.7147,22.7147,90,20.589410645685,20.589410645685,20.589410645685,20.589410645685,99.2900202526407,0.0,1.0
2023-08-25,22.725,22.725,22.725,22.725,1,20.5987469314229,20.5987469314229,20.5987469314229,20.5987469314229,1.10322244725156,0.0,1.0
2023-08-28,22.755,22.755,22.755,22.755,32,20.6259399966789,20.6259399966789,20.6259399966789,20.6259399966789,35.30311831205,0.0,1.0
2023-08-29,22.6654,22.6654,22.6654,22.6654,5,20.6279236038883,20.6279236038883,20.6279236038883,20.6279236038883,5.49386366636719,0.09178836,1.0
2023-08-30,22.7846,22.7846,22.7846,22.7846,21,20.7364082762781,20.7364082762781,20.7364082762781,20.7364082762781,23.0742273987422,0.0,1.0
2023-08-31,22.778,22.8799,22.778,22.8799,328,20.730401574619,20.8231414078112,20.730401574619,20.8231414078112,360.397456513686,0.0,1.0
2023-09-01,22.7597,22.7597,22.7597,22.7597,17,20.7137466291095,20.7137466291095,20.7137466291095,20.7137466291095,18.6791364656484,0.0,1.0
2023-09-05,22.6946,22.7747,22.6946,22.7747,525,20.6544987081986,20.7273982237894,20.6544987081986,20.7273982237894,576.855684968553,0.0,1.0
2023-09-06,22.6554,22.6554,22.6554,22.6554,27,20.6188225407684,20.6188225407684,20.6188225407684,20.6188225407684,29.6668637983827,0.0,1.0
2023-09-07,22.6501,22.6779,22.6501,22.6779,755,20.6139989773148,20.6392999327883,20.6139989773148,20.6392999327883,829.573413621444,0.0,1.0
2023-09-08,22.6569,22.6569,22.5901,22.62,547,20.6201877002364,20.6201877002364,20.5593925985951,20.5866047773238,601.028685100569,0.0,1.0
2023-09-11,22.6656,22.7699,22.6656,22.7699,1250,20.6281056251507,20.7230297134918,20.6281056251507,20.7230297134918,1373.4659165918,0.0,1.0
2023-09-12,22.645,22.645,22.645,22.645,1,20.6093574351237,20.6093574351237,20.6093574351237,20.6093574351237,1.09877273327343,0.0,1.0
2023-09-13,22.64,22.71,22.6,22.6,2103,20.6048069035637,20.6685143454033,20.5684026510839,20.5684026510839,2310.71905807403,0.0,1.0
2023-09-14,22.655,22.655,22.655,22.655,2103,20.6184584982436,20.6184584982436,20.6184584982436,20.6184584982436,2310.71905807403,0.0,1.0
2023-09-15,22.5947,22.5947,22.5218,22.5218,1270,20.5635790876303,20.5635790876303,20.4972323374859,20.4972323374859,1395.44137125726,0.0,1.0
2023-09-18,22.645,22.645,22.645,22.645,136,20.6093574351237,20.6093574351237,20.6093574351237,20.6093574351237,149.433091725187,0.0,1.0
2023-09-19,22.625,22.625,22.5301,22.5301,282,20.5911553088838,20.5911553088838,20.5047862198754,20.5047862198754,309.853910783108,0.0,1.0
2023-09-20,22.5934,22.5934,22.5934,22.5934,14,20.5623959494247,20.5623959494247,20.5623959494247,20.5623959494247,15.3828182658281,0.0,1.0
2023-09-21,22.525,22.525,22.525,22.525,127,20.5001446776843,20.5001446776843,20.5001446776843,20.5001446776843,139.544137125726,0.0,1.0
2023-09-22,22.5379,22.59,22.46,22.5,1794,20.511885049109,20.5593015879639,20.4409877674046,20.4773920198844,1971.19828349254,0.0,1.0
2023-09-25,22.5169,23.59,22.5169,23.59,2671,20.4927728165571,21.4694078999588,20.4927728165571,21.4694078999588,2934.82197057335,0.0,1.0
2023-09-26,22.335,23.259,22.25,23.04,2738,20.3272244784052,21.1681627106885,20.2498654418857,20.9688494283616,3008.43974370267,0.0,1.0
2023-09-27,22.3565,22.3565,22.27,22.27,319,20.3977730073709,20.3977730073709,20.3188515587927,20.3188515587927,349.632457299279,0.0560168,1.0
2023-09-28,22.4349,22.4349,22.4349,22.4349,12,20.46930412377,20.46930412377,20.46930412377,20.46930412377,13.1523181429196,0.0,1.0
2023-09-29,22.415,22.415,22.39,22.39,4504,20.4511476286636,20.4511476286636,20.4283379614445,20.4283379614445,4936.5034096425,0.0,1.0
2023-10-02,22.365,22.365,22.365,22.365,228,20.4055282942254,20.4055282942254,20.4055282942254,20.4055282942254,249.894044715472,0.0,1.0
2023-10-03,22.345,22.345,22.3,22.3,644,20.3872805604501,20.3872805604501,20.3462231594557,20.3462231594557,705.841073670019,0.0,1.0
2023-10-04,22.3712,22.3712,22.37,22.37,133,20.4111850916957,20.4111850916957,20.4100902276692,20.4100902276692,145.771526084026,0.0,1.0
2023-10-05,22.3579,22.3579,22.3579,22.3579,42,20.3990503487352,20.3990503487352,20.3990503487352,20.3990503487352,46.0331135002185,0.0,1.0
2023-10-06,22.3554,22.4133,22.2601,22.4133,4029,20.3967693820132,20.4495965712927,20.309818930574,20.4495965712927,4415.89081648527,0.0,1.0
2023-10-09,22.395,22.4479,22.38,22.4479,964,20.4328998948883,20.481165150724,20.4192140945569,20.481165150724,1056.56955748121,0.0,1.0
2023-10-10,22.4792,22.4792,22.4792,22.4792,13,20.5097228540823,20.5097228540823,20.5097228540823,20.5097228540823,14.2483446548296,0.0,1.0
2023-10-11,22.465,22.465,22.465,22.465,32,20.4967669631019,20.4967669631019,20.4967669631019,20.4967669631019,35.0728483811189,0.0,1.0
2023-10-12,22.42,22.42,22.42,22.42,10,20.4557095621075,20.4557095621075,20.4557095621075,20.4557095621075,10.9602651190997,0.0,1.0
2023-10-13,22.4943,22.4943,22.4943,22.4943,62,20.5234998930827,20.5234998930827,20.5234998930827,20.5234998930827,67.9536437384179,0.0,1.0
2023-10-16,22.51,22.51,22.51,22.51,11,20.5378243640963,20.5378243640963,20.5378243640963,20.5378243640963,12.0562916310096,0.0,1.0
2023-10-17,22.474,22.474,22.474,22.474,135,20.5049784433008,20.5049784433008,20.5049784433008,20.5049784433008,147.963579107845,0.0,1.0
2023-10-18,22.4804,22.5079,22.4804,22.5079,667,20.5108177181089,20.5359083520499,20.5108177181089,20.5359083520499,731.049683443946,0.0,1.0
2023-10-19,22.5249,22.63,22.5249,22.57,3297,20.5514189257589,20.6473107667481,20.5514189257589,20.5925675654222,3613.59940976716,0.0,1.0
2023-10-20,22.53,22.53,22.43,22.44,1036,20.5560720978716,20.5560720978716,20.4648334289951,20.4739572958828,1135.48346633873,0.0,1.0
2023-10-23,22.5153,22.6005,22.5153,22.6005,613,20.5426600135467,20.6203953594295,20.5426600135467,20.6203953594295,671.864251800811,0.0,1.0
2023-10-24,22.5,22.5,22.5,22.5,119,20.5287004972086,20.5287004972086,20.5287004972086,20.5287004972086,130.427154917286,0.0,1.0
2023-10-25,22.46,22.46,22.46,22.46,1,20.492205029658,20.492205029658,20.492205029658,20.492205029658,1.09602651190997,0.0,1.0
2023-10-26,22.485,22.485,22.4,22.4,397,20.5150146968772,20.5150146968772,20.4374618283322,20.4374618283322,435.122525228256,0.0,1.0
2023-10-27,22.33,22.33,22.33,22.33,1,20.4595651531484,20.4595651531484,20.4595651531484,20.4595651531484,1.09142104599245,0.09422583,1.0
2023-10-30,22.395,22.4599,22.3101,22.4599,4219,20.5191205376068,20.5785842983967,20.4413320431373,20.5785842983967,4604.70539304215,0.0,1.0
2023-10-31,22.3514,22.4305,22.3514,22.43,2592,20.4791726181855,20.5516469398879,20.4791726181855,20.5511888215459,2828.96335121244,0.0,1.0
2023-11-01,22.391,22.48,22.29,22.375,1517,20.5154555908709,20.5970006557446,20.4229156857895,20.5007958039273,1655.68572677055,0.0,1.0
2023-11-02,22.445,22.445,22.445,22.445,215,20.5649323718055,20.5649323718055,20.5649323718055,20.5649323718055,234.655524888377,0.0,1.0
2023-11-03,22.49,22.5999,22.49,22.5999,368,20.6061630225843,20.7068574341531,20.6061630225843,20.7068574341531,401.642944925223,0.0,1.0
2023-11-06,22.4414,22.4679,22.4414,22.4679,1211,20.5616339197432,20.5859141918685,20.5616339197432,20.5859141918685,1321.71088669686,0.0,1.0
2023-11-07,22.4468,22.45,22.34,22.36,8628,20.5665815978366,20.5695135552254,20.4687275199882,20.4870522536677,9416.7807848229,0.0,1.0
2023-11-08,22.4351,22.5299,22.3401,22.37,8216,20.5558616286341,20.6427208662749,20.4688191436566,20.4962146205074,8967.11531387401,0.0,1.0
2023-11-09,22.35,22.35,22.32,22.32,324,20.4778898868279,20.4778898868279,20.4504027863087,20.4504027863087,353.620418901555,0.0,1.0
2023-11-10,22.4151,22.42,22.4151,22.42,326,20.5375368949547,20.5420264547061,20.5375368949547,20.5420264547061,355.803260993539,0.0,1.0
2023-11-13,22.4351,22.4351,22.4351,22.4351,0,20.5558616286341,20.5558616286341,20.5558616286341,20.5558616286341,0,0.0,1.0
2023-11-14,22.46,22.648,22.46,22.64,7659,20.5786759220651,20.7509284186523,20.5786759220651,20.7435985251805,8359.1937912562,0.0,1.0
2023-11-15,22.45,22.62,22.45,22.62,9244,20.5695135552254,20.725273791501,20.5695135552254,20.725273791501,10089.0961491542,0.0,1.0
2023-11-16,22.5701,22.6299,22.4701,22.55,10753,20.6795535809707,20.7343445346724,20.5879299125732,20.6611372236228,11736.0505075568,0.0,1.0
2023-11-17,22.575,22.6339,22.48,22.5287,5688,20.6840431407222,20.7380094814083,20.5970006557446,20.6416213822541,6208.00290960506,0.0,1.0
2023-11-20,22.5852,22.6359,22.46,22.6299,13659,20.6933887548987,20.7398419547762,20.5786759220651,20.7343445346724,14907.7200672109,0.0,1.0
2023-11-21,22.635,22.64,22.48,22.64,1338,20.7390173417606,20.7435985251805,20.5970006557446,20.7435985251805,1460.3213595379,0.0,1.0
2023-11-22,22.615,22.615,22.615,22.615,359,20.7206926080811,20.7206926080811,20.7206926080811,20.7206926080811,391.820155511291,0.0,1.0
2023-11-24,22.605,22.605,22.56,22.56,508,20.7115302412414,20.7115302412414,20.6702995904625,20.6702995904625,554.441891364166,0.0,1.0
2023-11-27,22.6203,22.7019,22.5,22.7019,8719,20.7255486625062,20.8003135759185,20.6153253894241,20.8003135759185,9516.1001000082,0.0,1.0
2023-11-28,22.5363,22.6199,22.39,22.5327,4321,20.7222361920226,20.799106793925,20.5877126386934,20.7189259747158,4699.26852476896,0.0803847,1.0
2023-11-29,22.6644,22.7619,22.521,22.56,3470,20.8400247578563,20.9296764765822,20.7081677684687,20.7440284559591,3773.7703728184,0.0,1.0
2023-11-30,22.6138,22.6138,22.47,22.47,866,20.7934978145996,20.7934978145996,20.661273023289,20.661273023289,941.811280363323,0.0,1.0
2023-12-01,22.7503,22.8299,22.6,22.62,3377,20.9190102208159,20.9922028034885,20.7808086482569,20.7991987444058,3672.62897665927,0.0,1.0
2023-12-04,22.6416,22.6416,22.54,22.54,826,20.8190600482466,20.8190600482466,20.7256383598102,20.7256383598102,898.309604595962,0.0,1.0
2023-12-05,22.6603,22.6603,22.54,22.57,4561,20.8362547881458,20.8362547881458,20.7256383598102,20.7532235040335,4960.27857937311,0.0,1.0
2023-12-06,22.6602,22.7,22.53,22.6,9482,20.8361628376651,20.8727591290014,20.7164433117357,20.7808086482569,10312.0722406524,0.0,1.0
2023-12-07,22.7102,22.7102,22.69,22.69,1186,20.8821380780373,20.8821380780373,20.8635640809269,20.8635640809269,1289.82468650219,0.0,1.0
2023-12-08,22.6702,22.7479,22.54,22.58,1264,20.8453578857395,20.916803409278,20.7256383598102,20.762418552108,1374.65295424854,0.0,1.0
2023-12-11,22.6824,22.7227,22.6824,22.7227,1070,20.8565758443903,20.8936318881304,20.8565758443903,20.8936318881304,1163.66982677686,0.0,1.0
2023-12-12,22.7201,22.7201,22.62,22.62,283,20.891241175631,20.891241175631,20.7991987444058,20.7991987444058,307.774356054065,0.0,1.0
2023-12-13,22.8263,22.8263,22.61,22.61,15439,20.9888925861817,20.9888925861817,20.7900036963313,20.7900036963313,16790.5593043064,0.0,1.0
2023-12-14,22.9395,22.95,22.9395,22.95,119,21.0929805303845,21.1026353308626,21.0929805303845,21.1026353308626,129.417485407893,0.0,1.0
2023-12-15,22.9401,22.9401,22.92,22.92,330,21.0935322332689,21.0935322332689,21.0750501866393,21.0750501866393,358.888825080712,0.0,1.0
2023-12-18,23.005,23.0699,23.005,23.05,1250,21.1532080952721,21.2128839572753,21.1532080952721,21.1945858116071,1359.42736772997,0.0,1.0
2023-12-19,23.0751,23.0751,23.0751,23.0751,17,21.217665382274,21.217665382274,21.217665382274,21.217665382274,18.4882122011276,0.0,1.0
2023-12-20,22.975,23.07,22.87,23.07,2996,21.1256229510488,21.212975907756,21.029074946267,21.212975907756,3258.27551497518,0.0,1.0
2023-12-21,23.0018,23.0018,23.0018,23.0018,2996,21.1502656798883,21.1502656798883,21.1502656798883,21.1502656798883,3258.27551497518,0.0,1.0
2023-12-22,23.0202,23.0202,22.87,22.98,17256,21.1671845683453,21.1671845683453,21.029074946267,21.130220475086,18766.6229260386,0.0,1.0
2023-12-26,23.0552,23.0552,23.0552,23.0552,0,21.1993672366058,21.1993672366058,21.1993672366058,21.1993672366058,0,0.0,1.0
2023-12-27,22.9293,22.9293,22.9293,22.9293,88,21.1649986019814,21.1649986019814,21.1649986019814,21.1649986019814,95.3356264248041,0.08852267,1.0
2023-12-28,23.004,23.11,23.004,23.04,1943,21.2339507896002,21.3317945899696,21.2339507896002,21.267180759537,2104.96729708403,0.0,1.0
2023-12-29,22.9681,23.1499,22.89,23.1499,10916,21.2008131251355,21.3686244733162,21.1287225514671,21.3686244733162,11825.9511142405,0.0,1.0
2024-01-02,22.928,22.928,22.89,22.91,966,21.1637986308448,21.1637986308448,21.1287225514671,21.1471836458764,1046.52517189046,0.0,1.0
2024-01-03,22.8277,22.93,22.8277,22.89,586,21.071216242382,21.1656447402857,21.071216242382,21.1287225514671,634.848603237902,0.0,1.0
2024-01-04,22.8597,22.8597,22.83,22.83,783,21.1007539934369,21.1007539934369,21.0733392682391,21.0733392682391,848.270403302521,0.0,1.0
2024-01-05,22.8372,22.86,22.81,22.86,1248,21.0799852622265,21.1010309098531,21.0548781738298,21.1010309098531,1352.03252020631,0.0,1.0
2024-01-08,22.8701,22.8701,22.84,22.84,2234,21.1103537625298,21.1103537625298,21.0825698154438,21.0825698154438,2420.2248799206,0.0,1.0
2024-01-09,22.87,22.87,22.87,22.87,2234,21.1102614570577,21.1102614570577,21.1102614570577,21.1102614570577,2420.2248799206,0.0,1.0
2024-01-10,22.8788,22.8788,22.8788,22.8788,16,21.1183843385978,21.1183843385978,21.1183843385978,21.1183843385978,17.3337502590553,0.0,1.0
2024-01-11,22.9037,22.93,22.85,22.85,1760,21.1413684011375,21.1656447402857,21.0918003626484,21.0918003626484,1906.71252849608,0.0,1.0
2024-01-12,22.9448,22.9448,22.94,22.94,339,21.1793059501486,21.1793059501486,21.1748752874904,21.1748752874904,367.258833613734,0.0,1.0
2024-01-16,22.8886,22.9059,22.8886,22.9059,608,21.1274302748584,21.1433991215225,21.1274302748584,21.1433991215225,658.682509844102,0.0,1.0
2024-01-17,22.8,22.8497,22.8,22.8497,1341,21.0456476266251,21.0915234462323,21.0456476266251,21.0915234462323,1452.78494358707,0.0,1.0
2024-01-18,22.8501,22.8501,22.85,22.85,283,21.0918926681205,21.0918926681205,21.0918003626484,21.0918003626484,306.59070770704,0.0,1.0
2024-01-19,22.895,22.895,22.856,22.8799,992,21.1333378250694,21.1333378250694,21.0973386909712,21.1193996987904,1074.69251606143,0.0,1.0
2024-01-22,22.91,22.91,22.91,22.91,55,21.1471836458764,21.1471836458764,21.1471836458764,21.1471836458764,59.5847665155026,0.0,1.0
2024-01-23,22.9111,22.94,22.9111,22.92,2496,21.1481990060689,21.1748752874904,21.1481990060689,21.1564141930811,2704.06504041263,0.0,1.0
2024-01-24,22.8727,22.92,22.76,22.76,18370,21.112753704803,21.1564141930811,21.0087254378065,21.0087254378065,19901.3120161779,0.0,1.0
2024-01-25,22.91,22.91,22.91,22.91,200,21.1471836458764,21.1471836458764,21.1471836458764,21.1471836458764,216.671878238191,0.0,1.0
2024-01-26,22.9,22.98,22.9,22.98,860,21.1379530986717,21.211797476309,21.1379530986717,21.211797476309,931.689076424224,0.0,1.0
2024-01-29,22.93,22.93,22.835,22.86,8896,21.2235247573049,21.2235247573049,21.1355947594006,21.1587342325333,9611.28193043385,0.06270486,1.0
2024-01-30,22.9068,22.92,22.89,22.92,354642,21.2020513262377,21.2142689680518,21.1865016002926,21.2142689680518,383156.952155231,0.0,1.0
2024-01-31,22.8277,22.945,22.82,22.935,463,21.1288380332459,21.2374084411845,21.121711075521,21.2281526519314,500.22746557901,0.0,1.0
2024-02-01,22.9906,22.9906,22.97,22.97,333,21.2796148401785,21.2796148401785,21.2605479143172,21.2605479143172,359.774829455314,0.0,1.0
2024-02-02,22.9335,22.9335,22.93,22.93,556,21.2267642835434,21.2267642835434,21.2235247573049,21.2235247573049,600.705120652118,0.0,1.0
2024-02-05,22.8535,22.8535,22.85,22.85,117,21.1527179695188,21.1527179695188,21.1494784432803,21.1494784432803,126.407372511327,0.0,1.0
2024-02-06,22.9137,22.9195,22.9137,22.9195,584,21.2084378208224,21.2138061785891,21.2084378208224,21.2138061785891,630.956457663373,0.0,1.0
2024-02-07,22.9499,22.9499,22.9499,22.9499,79,21.2419437779185,21.2419437779185,21.2419437779185,21.2419437779185,85.3519865674769,0.0,1.0
2024-02-08,22.9352,22.9352,22.93,22.93,379,21.2283377677165,21.2283377677165,21.2235247573049,21.2235247573049,409.473454545237,0.0,1.0
2024-02-09,22.9503,22.9503,22.9503,22.9503,50,21.2423140094886,21.2423140094886,21.2423140094886,21.2423140094886,54.0202446629601,0.0,1.0
2024-02-12,22.9588,22.9588,22.9588,22.9588,3,21.2501814303537,21.2501814303537,21.2501814303537,21.2501814303537,3.24121467977761,0.0,1.0
2024-02-13,22.797,22.8494,22.78,22.8447,3434,21.1004227602389,21.1489230959251,21.0846879185087,21.1445728749761,3710.11040345211,0.0,1.0
2024-02-14,22.8601,22.8601,22.83,22.83,677,21.1588267904259,21.1588267904259,21.1309668647741,21.1309668647741,731.434112736479,0.0,1.0
2024-02-15,22.9447,22.9599,22.9447,22.9599,929,21.2371307675069,21.2511995671716,21.2371307675069,21.2511995671716,1003.6961458378,0.0,1.0
2024-02-16,22.8748,22.8999,22.8748,22.8999,908,21.1724328006279,21.1956648316531,21.1724328006279,21.1956648316531,981.007643079355,0.0,1.0
2024-02-20,22.8606,22.88,22.82,22.88,3066,21.1592895798885,21.1772458110395,21.121711075521,21.1772458110395,3312.52140273272,0.0,1.0
2024-02-21,22.8354,22.8899,22.81,22.8899,2144,21.1359649909708,21.1864090424,21.1124552862679,21.1864090424,2316.38809114773,0.0,1.0
2024-02-22,22.9897,22.99,22.98,22.9899,545,21.2787818191457,21.2790594928233,21.2698037035703,21.2789669349308,588.820666826266,0.0,1.0
2024-02-23,23.03,23.03,23.03,23.03,10,21.3160826498356,21.3160826498356,21.3160826498356,21.3160826498356,10.804048932592,0.0,1.0
2024-02-26,22.9997,23.0295,22.9997,23.0295,362,21.2880376083988,21.315619860373,21.2880376083988,21.315619860373,391.106571359831,0.0,1.0
2024-02-27,22.81,22.89,22.73,22.89,38075,21.2268198460463,21.3012672633056,21.1523724287871,21.3012672633056,40914.7840467382,0.12356003,1.0
2024-02-28,22.9501,22.9501,22.9501,22.9501,65,21.3571958855216,21.3571958855216,21.3571958855216,21.3571958855216,69.8479570069068,0.0,1.0
2024-02-29,23.0193,23.0193,23.0193,23.0193,14,21.4215929014509,21.4215929014509,21.4215929014509,21.4215929014509,15.0441753553337,0.0,1.0
2024-03-01,23.1598,23.1598,23.1598,23.1598,447,21.5523411780124,21.5523411780124,21.5523411780124,21.5523411780124,480.339027416729,0.0,1.0
2024-03-04,23.1558,23.17,23.1558,23.17,772,21.5486188071495,21.561833223713,21.5486188071495,21.561833223713,829.578812451261,0.0,1.0
2024-03-05,23.1151,23.13,23.1151,23.13,541,21.5107436836188,21.5246095150834,21.5107436836188,21.5246095150834,581.349919088256,0.0,1.0
2024-03-06,23.155,23.155,23.14,23.14,180,21.5478743329769,21.5478743329769,21.5339154422408,21.5339154422408,193.425111711434,0.0,1.0
2024-03-07,23.2719,23.2719,23.22,23.265,1029,21.656660621447,21.656660621447,21.6083628595,21.6502395317084,1105.74688861703,0.0,1.0
2024-03-08,23.2555,23.29,23.24,23.29,4632,21.6413989009088,21.6735043496019,21.6269747138149,21.6735043496019,4977.47287470758,0.0,1.0
2024-03-11,23.245,23.245,23.245,23.245,12,21.6316276773936,21.6316276773936,21.6316276773936,21.6316276773936,12.8950074474289,0.0,1.0
2024-03-12,23.235,23.235,23.2,23.2,903,21.6223217502361,21.6223217502361,21.5897510051852,21.5897510051852,970.34931041903,0.0,1.0
2024-03-13,23.2315,23.2315,23.2315,23.2315,114,21.6190646757311,21.6190646757311,21.6190646757311,21.6190646757311,122.502570750575,0.0,1.0
2024-03-14,23.1898,23.2399,23.1898,23.19,603,21.5802589594847,21.6268816545433,21.5802589594847,21.5804450780278,647.974124233304,0.0,1.0
2024-03-15,23.1157,23.1157,23.11,23.11,676,21.5113020392483,21.5113020392483,21.5059976607686,21.5059976607686,726.41875287183,0.0,1.0
2024-03-18,23.16,23.16,23.16,23.16,60,21.5525272965556,21.5525272965556,21.5525272965556,21.5525272965556,64.4750372371447,0.0,1.0
2024-03-19,23.1647,23.1647,23.1647,23.1647,44,21.5569010823196,21.5569010823196,21.5569010823196,21.5569010823196,47.2816939739061,0.0,1.0
2024-03-20,23.2203,23.2203,23.2203,23.2203,130,21.6086420373148,21.6086420373148,21.6086420373148,21.6086420373148,139.695914013813,0.0,1.0
2024-03-21,23.2699,23.2699,23.2699,23.2699,203,21.6547994360155,21.6547994360155,21.6547994360155,21.6547994360155,218.14054265234,0.0,1.0
2024-03-22,23.2643,23.3199,23.04,23.3199,3035,21.6495881168074,21.7013290718025,21.4408561706667,21.7013290718025,3261.36230024556,0.0,1.0
2024-03-25,23.195,23.2,23.125,23.2,1763,21.5850980416065,21.5897510051852,21.5199565515047,21.5897510051852,1894.4915108181,0.0,1.0
2024-03-26,23.0814,23.1,23.08,23.1,844,21.5578044738102,21.5751766940054,21.5564968873439,21.5751766940054,903.6496097581,0.08427077,1.0
2024-03-27,23.227,23.227,23.13,23.14,7629,21.6937934663058,21.6937934663058,21.6031964039976,21.6125363073284,8168.17875929446,0.0,1.0
2024-03-28,23.2784,23.3199,23.2784,23.3199,416,21.7418005694258,21.7805611682483,21.7418005694258,21.7805611682483,445.400755520579,0.0,1.0
2024-04-01,23.285,23.285,23.2,23.23,9580,21.7479649056241,21.7479649056241,21.6685757273128,21.696595437305,10257.0654756902,0.0,1.0
2024-04-02,23.2748,23.2748,23.17,23.17,2732,21.7384382042267,21.7384382042267,21.6405560173206,21.6405560173206,2925.08380788996,0.0,1.0
2024-04-03,23.2743,23.29,23.22,23.27,3665,21.7379712090602,21.7526348572894,21.6872555339743,21.733955050628,3924.02348313202,0.0,1.0
2024-04-04,23.2449,23.285,23.22,23.22,936,21.7105118932678,21.7479649056241,21.6872555339743,21.6872555339743,1002.1516999213,0.0,1.0
2024-04-05,23.315,23.325,23.24,23.325,2167,21.7759846156163,21.785324518947,21.7059353406357,21.785324518947,2320.15249330071,0.0,1.0
2024-04-08,23.3348,23.3348,23.33,23.33,8696,21.7944776242111,21.7944776242111,21.7899944706124,21.7899944706124,9310.58887020905,0.0,1.0
2024-04-09,23.3853,23.3853,23.32,23.3714,1069,21.8416441360314,21.8416441360314,21.7806545672817,21.8286616704016,1144.55146070072,0.0,1.0
2024-04-10,23.2405,23.2405,23.2405,23.2405,52,21.7064023358023,21.7064023358023,21.7064023358023,21.7064023358023,55.6750944400724,0.0,1.0
2024-04-11,23.2915,23.3,23.2915,23.3,104,21.754035842789,21.7619747606202,21.754035842789,21.7619747606202,111.350188880145,0.0,1.0
2024-04-12,23.1988,23.37,23.13,23.3,20835,21.6674549389131,21.8273540839353,21.6031964039976,21.7619747606202,22307.5113972867,0.0,1.0
2024-04-15,23.2501,23.2501,23.18,23.18,672,21.7153686429998,21.7153686429998,21.6498959206513,21.6498959206513,719.493528148628,0.0,1.0
2024-04-16,23.1985,23.21,23.1985,23.2,1207,21.6671747418132,21.6779156306435,21.6671747418132,21.6685757273128,1292.30459594553,0.0,1.0
2024-04-17,23.1702,23.1702,23.1702,23.1702,62,21.6407428153872,21.6407428153872,21.6407428153872,21.6407428153872,66.3818433708555,0.0,1.0
2024-04-18,23.1646,23.17,23.16,23.17,429,21.635512469522,21.6405560173206,21.6312161139898,21.6405560173206,459.319529130597,0.0,1.0
2024-04-19,23.165,23.24,23.165,23.175,1391,21.6358860656552,21.7059353406357,21.6358860656552,21.6452259689859,1489.30877627194,0.0,1.0
2024-04-22,23.1197,23.125,23.1197,23.125,109,21.593576303567,21.5985264523323,21.593576303567,21.5985264523323,116.703563345536,0.0,1.0
2024-04-23,23.1551,23.21,23.1551,23.21,634,21.6266395613578,21.6779156306435,21.6266395613578,21.6779156306435,678.807882211651,0.0,1.0
2024-04-24,23.1586,23.1586,23.1586,23.1586,75,21.6299085275235,21.6299085275235,21.6299085275235,21.6299085275235,80.3006169808738,0.0,1.0
2024-04-25,23.115,23.14,23.04,23.04,1645,21.5891865490015,21.6125363073284,21.519137274021,21.519137274021,1761.26019911383,0.0,1.0
2024-04-26,22.9722,23.05,22.9722,23.03,1651,21.542423922621,21.6153816968516,21.542423922621,21.5966264849671,1760.57728397843,0.09273243,1.0
2024-04-29,23.0651,23.0651,23.0651,23.0651,28,21.6295418818244,21.6295418818244,21.6295418818244,21.6295418818244,29.8583670208334,0.0,1.0
2024-04-30,22.9722,22.99,22.93,22.99,532,21.542423922621,21.5591160611982,21.5028504255448,21.5591160611982,567.308973395835,0.0,1.0
2024-05-01,22.96,22.96,22.88,22.91,1734,21.5309832433715,21.5309832433715,21.4559623958336,21.4840952136603,1849.08601479018,0.0,1.0
2024-05-02,22.9547,22.9547,22.9547,22.9547,44,21.5260131122221,21.5260131122221,21.5260131122221,21.5260131122221,46.9202910327382,0.0,1.0
2024-05-03,23.0153,23.0153,23.0153,23.0153,36,21.5828414042321,21.5828414042321,21.5828414042321,21.5828414042321,38.3893290267857,0.0,1.0
2024-05-06,23.045,23.045,23.03,23.045,1854,21.6106928938805,21.6106928938805,21.5966264849671,21.6106928938805,1977.05044487947,0.0,1.0
2024-05-07,23.1051,23.18,23.05,23.05,1169,21.6670523055933,21.7372905741007,21.6153816968516,21.6153816968516,1246.5868231198,0.0,1.0
2024-05-08,23.095,23.095,23.04,23.04,2420,21.6575809235917,21.6575809235917,21.6060040909094,21.6060040909094,2580.6160068006,0.0,1.0
2024-05-09,23.1452,23.1452,23.1452,23.1452,0,21.7046565054217,21.7046565054217,21.7046565054217,21.7046565054217,0,0.0,1.0
2024-05-10,23.1782,23.1782,23.1782,23.1782,2,21.7356026050311,21.7356026050311,21.7356026050311,21.7356026050311,2.1327405014881,0.0,1.0
2024-05-13,23.11,23.122,23.11,23.122,187,21.671647332505,21.6829004596357,21.671647332505,21.6829004596357,199.411236889138,0.0,1.0
2024-05-14,23.14,23.14,23.14,23.14,4,21.6997801503317,21.6997801503317,21.6997801503317,21.6997801503317,4.2654810029762,0.0,1.0
2024-05-15,23.194,23.194,23.15,23.15,635,21.7504192224198,21.7504192224198,21.709157756274,21.709157756274,677.145109222471,0.0,1.0
2024-05-16,23.2296,23.25,23.2296,23.24,1744,21.7838034995742,21.8029338156963,21.7838034995742,21.7935562097541,1859.74971729762,0.0,1.0
2024-05-17,23.1902,23.1902,22.47,22.51,479,21.7468557321617,21.7468557321617,21.071480552202,21.1089909759709,510.791350106401,0.0,1.0
2024-05-20,23.3551,23.3551,23.26,23.26,531,21.9014924541492,21.9014924541492,21.8123114216385,21.8123114216385,566.242603145091,0.0,1.0
2024-05-21,23.3601,23.4596,23.3601,23.39,1233,21.9061812571203,21.9994884362456,21.9061812571203,21.9342202988876,1314.83451916741,0.0,1.0
2024-05-22,23.2901,23.305,23.23,23.305,432,21.8405380155247,21.8545106483786,21.7841786038118,21.8545106483786,460.671948321429,0.0,1.0
2024-05-23,23.1448,23.1448,23.1,23.1,334,21.704281401184,21.704281401184,21.6622697265628,21.6622697265628,356.167663748513,0.0,1.0
2024-05-24,23.1751,23.1751,23.1751,23.1751,10,21.732695547189,21.732695547189,21.732695547189,21.732695547189,10.6637025074405,0.0,1.0
2024-05-28,23.2102,23.2102,23.2102,23.2102,80,21.7656109440462,21.7656109440462,21.7656109440462,21.7656109440462,85.3096200595241,0.0,1.0
2024-05-29,23.125,23.125,23.125,23.125,44,21.6857137414184,21.6857137414184,21.6857137414184,21.6857137414184,46.9202910327381,0.0,1.0
2024-05-30,22.8951,22.92,22.8951,22.92,472,21.5543280806666,21.5777698987504,21.5543280806666,21.5777698987504,501.36043023735,0.08979424,1.0
2024-05-31,22.9702,23.08,22.9702,23.07,4593,21.6250301103087,21.7284000551116,21.6250301103087,21.718985670339,4878.704356102,0.0,1.0
2024-06-03,23.0409,23.0409,23.0409,23.0409,106,21.6915898106508,21.6915898106508,21.6915898106508,21.6915898106508,112.593655943134,0.0,1.0
2024-06-04,23.0603,23.0603,23.0603,23.0603,41,21.7098537171096,21.7098537171096,21.7098537171096,21.7098537171096,43.550376355363,0.0,1.0
2024-06-05,23.2114,23.2114,23.16,23.16,587,21.8521050710233,21.8521050710233,21.8037151332922,21.8037151332922,623.513924892635,0.0,1.0
2024-06-06,23.2601,23.2601,23.2575,23.2575,642,21.8979531248658,21.8979531248658,21.8955053848249,21.8955053848249,681.935161466902,0.0,1.0
2024-06-07,23.1347,23.2,23.09,23.2,1098,21.7798967398176,21.8413726723826,21.7378144398842,21.8413726723826,1166.30032288265,0.0,1.0
2024-06-10,23.121,23.121,23.08,23.08,911,21.7669990326792,21.7669990326792,21.7284000551116,21.7284000551116,967.668118530137,0.0,1.0
2024-06-11,23.1403,23.1403,23.11,23.11,304,21.7851687952903,21.7851687952903,21.7566432094293,21.7566432094293,322.910107610496,0.0,1.0
2024-06-12,23.222,23.3299,23.222,23.3299,334,21.8620843188822,21.9636655305784,21.8620843188822,21.9636655305784,354.776236651006,0.0,1.0
2024-06-13,23.2755,23.2755,23.2755,23.2755,90,21.9124512774155,21.9124512774155,21.9124512774155,21.9124512774155,95.5983871215286,0.0,1.0
2024-06-14,23.3187,23.3187,23.3187,23.3187,26,21.9531214196331,21.9531214196331,21.9531214196331,21.9531214196331,27.6173118351082,0.0,1.0
2024-06-17,23.307,23.307,23.307,23.307,70,21.9421065894491,21.9421065894491,21.9421065894491,21.9421065894491,74.3543010945223,0.0,1.0
2024-06-18,23.3802,23.45,23.355,23.355,4635,22.0110198859844,22.076732291697,21.9872956363575,21.9872956363575,4923.31693675872,0.0,1.0
2024-06-20,23.3852,23.41,23.33,23.41,1197,22.0157270783707,22.0390747526067,21.9637596744261,22.0390747526067,1271.45854871633,0.0,1.0
2024-06-21,23.3501,23.3501,23.3501,23.3501,165,21.982682587819,21.982682587819,21.982682587819,21.982682587819,175.263709722802,0.0,1.0
2024-06-24,23.3601,23.3784,23.3601,23.3784,571,21.9920969725915,22.0093252967254,21.9920969725915,22.0093252967254,606.518656071032,0.0,1.0
2024-06-25,23.3302,23.3302,23.3302,23.3302,27,21.9639479621215,21.9639479621215,21.9639479621215,21.9639479621215,28.6795161364586,0.0,1.0
2024-06-26,23.3042,23.3042,23.3042,23.3042,35,21.9394705617128,21.9394705617128,21.9394705617128,21.9394705617128,37.1771505472611,0.0,1.0
2024-06-27,23.19,23.2499,23.18,23.2499,606,21.9051536511584,21.9617348802961,21.8957077030552,21.9617348802961,641.544917867163,0.07774843,1.0
2024-06-28,23.2371,23.24,23.2371,23.24,199,21.9496440667241,21.952383391674,21.9496440667241,21.952383391674,210.672341015785,0.0,1.0
2024-07-01,23.195,23.195,23.1678,23.1678,879,21.9098766252099,21.9098766252099,21.8841836463694,21.8841836463694,930.557727401383,0.0,1.0
2024-07-02,23.2241,23.26,23.14,23.16,7660,21.93736433419,21.9712752878803,21.8579239106427,21.876815806849,8109.29714663776,0.0,1.0
2024-07-03,23.32,23.32,23.29,23.32,48534,22.0279509764991,22.0279509764991,21.9996131321897,22.0279509764991,51380.7607982919,0.0,1.0
2024-07-05,23.4103,23.4103,23.4103,23.4103,13,22.1132478878703,22.1132478878703,22.1132478878703,22.1132478878703,13.7625147397246,0.0,1.0
2024-07-08,23.4201,23.47,23.4201,23.47,220,22.1225049170114,22.169640198046,22.1225049170114,22.169640198046,232.90409559534,0.0,1.0
2024-07-09,23.4201,23.4201,23.42,23.42,196,22.1225049170114,22.1225049170114,22.1224104575304,22.1224104575304,207.496376075848,0.0,1.0
2024-07-10,23.4728,23.4728,23.4728,23.4728,1,22.1722850635149,22.1722850635149,22.1722850635149,22.1722850635149,1.05865497997882,0.0,1.0
2024-07-11,23.525,23.6199,23.525,23.5497,1177,22.2215929126132,22.3112349601119,22.2215929126132,22.244924404428,1246.03691143507,0.0,1.0
2024-07-12,23.5906,23.5906,23.51,23.51,7286,22.2835583321698,22.2835583321698,22.2074239904585,22.2074239904585,7713.36018412565,0.0,1.0
2024-07-15,23.58,23.58,23.58,23.58,28,22.2735456271804,22.2735456271804,22.2735456271804,22.2735456271804,29.642339439407,0.0,1.0
2024-07-16,23.6604,23.6604,23.66,23.66,549,22.3494910499296,22.3494910499296,22.3491132120055,22.3491132120055,581.201584008371,0.0,1.0
2024-07-17,23.625,23.7285,23.625,23.7285,741,22.3160523936445,22.4138179565119,22.3160523936445,22.4138179565119,784.463340164305,0.0,1.0
2024-07-18,23.5392,23.5392,23.5392,23.5392,44,22.2350061589197,22.2350061589197,22.2350061589197,22.2350061589197,46.5808191190679,0.0,1.0
2024-07-19,23.4751,23.4751,23.4751,23.4751,1,22.1744576315786,22.1744576315786,22.1744576315786,22.1744576315786,1.05865497997882,0.0,1.0
2024-07-22,23.5003,23.5003,23.5003,23.5003,155,22.1982614207985,22.1982614207985,22.1982614207985,22.1982614207985,164.091521896717,0.0,1.0
2024-07-23,23.5352,23.5352,23.5352,23.5352,165,22.2312277796784,22.2312277796784,22.2312277796784,22.2312277796784,174.678071696505,0.0,1.0
2024-07-24,23.425,23.46,23.3901,23.46,602,22.1271334315819,22.1601942499429,22.094167072702,22.1601942499429,637.310297947249,0.0,1.0
2024-07-25,23.395,23.395,23.395,23.395,1,22.0987955872725,22.0987955872725,22.0987955872725,22.0987955872725,1.05865497997882,0.0,1.0
2024-07-26,23.4151,23.4151,23.3486,23.3486,379,22.1177819429598,22.1177819429598,22.054966388074,22.054966388074,401.230237411972,0.0,1.0
2024-07-29,23.4601,23.52,23.46,23.52,932,22.1602887094239,22.2168699385617,22.1601942499429,22.2168699385617,986.666441340259,0.0,1.0
2024-07-30,23.2641,23.47,23.16,23.47,3803,22.0669939232397,22.2622988801817,21.9682506205798,22.2622988801817,4009.30786530126,0.09723301,1.0
2024-07-31,23.44,23.44,23.44,23.44,933,22.2338425969944,22.2338425969944,22.2338425969944,22.2338425969944,983.614051624003,0.0,1.0
2024-08-01,23.4652,23.4652,23.4652,23.4652,190,22.2577458748717,22.2577458748717,22.2577458748717,22.2577458748717,200.307255957728,0.0,1.0
2024-08-02,23.46,23.58,23.45,23.55,2031,22.2528134524526,22.3666385852017,22.2433280247235,22.3381823020144,2141.17914131656,0.0,1.0
2024-08-05,23.45,23.515,23.45,23.515,1563,22.2433280247235,22.3049833049626,22.2433280247235,22.3049833049626,1647.79074243121,0.0,1.0
2024-08-06,23.485,23.485,23.4301,23.4301,593,22.2765270217753,22.2765270217753,22.2244520235426,22.2244520235426,625.169488331226,0.0,1.0
2024-08-07,23.435,23.46,23.435,23.46,403,22.2290998831299,22.2528134524526,22.2290998831299,22.2528134524526,424.862232373497,0.0,1.0
2024-08-08,23.4601,23.4601,23.39,23.42,1085,22.2529083067299,22.2529083067299,22.186415458349,22.2148717415362,1143.85985639018,0.0,1.0
2024-08-09,23.4556,23.4556,23.4556,23.4556,24,22.2486398642518,22.2486398642518,22.2486398642518,22.2486398642518,25.3019691736078,0.0,1.0
2024-08-12,23.5215,23.58,23.5215,23.58,250,22.3111488329865,22.3666385852017,22.3111488329865,22.3666385852017,263.562178891748,0.0,1.0
2024-08-13,23.6158,23.66,23.6158,23.66,406,22.4005964164719,22.4425220070345,22.4005964164719,22.4425220070345,428.024978520198,0.0,1.0
2024-08-14,23.57,23.57,23.5001,23.5001,101,22.3571531574726,22.3571531574726,22.2908500176463,22.2908500176463,106.479120272266,0.0,1.0
2024-08-15,23.6701,23.6701,23.6,23.6,206,22.4521022890409,22.4521022890409,22.3856094406599,22.3856094406599,217.1752354068,0.0,1.0
2024-08-16,23.665,23.665,23.665,23.665,133,22.447264720899,22.447264720899,22.447264720899,22.447264720899,140.21507917041,0.0,1.0
2024-08-19,23.7469,23.7469,23.66,23.6603,1555,22.5249503740003,22.5249503740003,22.4425220070345,22.4428065698663,1639.35675270667,0.0,1.0
2024-08-20,23.81,23.81,23.78,23.805,2840,22.5848034229709,22.5848034229709,22.5563471397836,22.5800607091063,2994.06635221025,0.0,1.0
2024-08-21,23.8695,23.8695,23.8695,23.8695,127,22.641241717959,22.641241717959,22.641241717959,22.641241717959,133.889586877008,0.0,1.0
2024-08-22,23.8313,23.8313,23.8313,23.8313,218,22.6050073840338,22.6050073840338,22.6050073840338,22.6050073840338,229.826219993604,0.0,1.0
2024-08-23,23.9165,23.9165,23.9165,23.9165,41,22.6858232282857,22.6858232282857,22.6858232282857,22.6858232282857,43.2241973382466,0.0,1.0
2024-08-26,23.9423,23.9423,23.87,23.87,399,22.7102956318268,22.7102956318268,22.6417159893454,22.6417159893454,420.645237511229,0.0,1.0
2024-08-27,23.9259,23.9259,23.9259,23.9259,3,22.6947395303511,22.6947395303511,22.6947395303511,22.6947395303511,3.16274614670096,0.0,1.0
2024-08-28,23.9009,23.9897,23.9009,23.9897,303,22.6710259610283,22.7552565592627,22.6710259610283,22.7552565592627,319.437360816798,0.0,1.0
2024-08-29,23.756,23.78,23.756,23.78,168,22.6158265482705,22.6386746639953,22.6158265482705,22.6386746639953,176.469694418717,0.08670609,1.0
2024-08-30,23.7848,23.7848,23.7848,23.7848,153,22.6432442871403,22.6432442871403,22.6432442871403,22.6432442871403,160.71347170276,0.0,1.0
2024-09-03,24.82,24.82,24.82,24.82,595,23.6287596787369,23.6287596787369,23.6287596787369,23.6287596787369,624.996834399622,0.0,1.0
2024-09-04,23.8152,23.8152,23.8152,23.8152,397,22.672185233725,22.672185233725,22.672185233725,22.672185233725,417.014694548992,0.0,1.0
2024-09-05,23.903,23.92,23.903,23.92,151,22.7557712570849,22.7719553390567,22.7557712570849,22.7719553390567,158.612642007299,0.0,1.0
2024-09-06,23.85,23.87,23.85,23.87,2050,22.705315001526,22.7243550979633,22.705315001526,22.7243550979633,2153.35043784744,0.0,1.0
2024-09-09,23.8953,23.94,23.8953,23.94,948,22.7484408199566,22.790995435494,22.7484408199566,22.790995435494,995.793275648472,0.0,1.0
2024-09-10,23.9315,24.0,23.9315,24.0,120,22.7829033945081,22.848115724806,22.7829033945081,22.848115724806,126.049781727655,0.0,1.0
2024-09-11,23.975,24.0,23.975,24.0,601,22.8243156042594,22.848115724806,22.8243156042594,22.848115724806,631.299323486004,0.0,1.0
2024-09-12,23.965,23.965,23.965,23.965,6,22.8147955560407,22.8147955560407,22.8147955560407,22.8147955560407,6.30248908638274,0.0,1.0
2024-09-13,24.11,24.11,23.98,23.98,413,22.9528362552114,22.9528362552114,22.8290756283687,22.8290756283687,433.821332112679,0.0,1.0
2024-09-16,24.155,24.155,24.0701,24.0701,310,22.9956764721954,22.9956764721954,22.9148512628189,22.9148512628189,325.628602796442,0.0,1.0
2024-09-17,24.155,24.22,24.155,24.22,203,22.9956764721954,23.0575567856167,22.9956764721954,23.0575567856167,213.234214089283,0.0,1.0
2024-09-18,24.1311,24.17,24.1311,24.17,497,22.9729235569528,23.0099565445234,22.9729235569528,23.0099565445234,522.056179322037,0.0,1.0
2024-09-19,24.2004,24.2004,24.16,24.16,678,23.0388974911081,23.0388974911081,23.0004364963047,23.0004364963047,712.181266761252,0.0,1.0
2024-09-20,24.1843,24.26,24.1843,24.19,9353,23.0235702134761,23.0956369784914,23.0235702134761,23.0289966409607,9824.53007082297,0.0,1.0
2024-09-23,24.2,24.23,24.2,24.21,19772,23.0385166891794,23.0670768338354,23.0385166891794,23.0480367373981,20768.8023693266,0.0,1.0
2024-09-24,24.2716,24.29,24.2716,24.29,12031,23.1066802344251,23.1241971231474,23.1066802344251,23.1241971231474,12637.5410330451,0.0,1.0
2024-09-25,24.265,24.265,24.2,24.2,1788,23.1003970026008,23.1003970026008,23.0385166891794,23.0385166891794,1878.14174774206,0.0,1.0
2024-09-26,24.2952,24.35,24.2952,24.35,639,23.1291475482211,23.1813174124594,23.1291475482211,23.1813174124594,671.215087699764,0.0,1.0
2024-09-27,24.1227,24.14,24.0809,24.14,983,23.0458207557742,23.0623484537133,23.005886780407,23.0623484537133,1028.93337370329,0.0849723,1.0
2024-09-30,24.1751,24.1751,24.1751,24.1751,45,23.0958815287226,23.0958815287226,23.0958815287226,23.0958815287226,47.1027485418596,0.0,1.0
2024-10-01,24.2138,24.29,24.19,24.29,10369,23.1328538934765,23.2056521930694,23.110116366832,23.2056521930694,10853.5199917898,0.0,1.0
2024-10-02,24.175,24.24,24.175,24.23,2010,23.0957859928964,23.1578842799507,23.0957859928964,23.148330697327,2103.92276820306,0.0,1.0
2024-10-03,24.17,24.17,24.17,24.17,154,23.0910092015845,23.0910092015845,23.0910092015845,23.0910092015845,161.196072787697,0.0,1.0
2024-10-04,24.155,24.155,24.02,24.1038,38460,23.0766788276489,23.0766788276489,22.9477054622284,23.0277644846153,40257.1490871093,0.0,1.0
2024-10-07,24.1305,24.1331,24.07,24.1331,2167,23.0532725502207,23.0557564817029,22.9954733753471,23.0557564817029,2268.25902422688,0.0,1.0
2024-10-08,24.1636,24.1636,24.1011,24.1011,237,23.0848949087053,23.0848949087053,23.0251850173069,23.0251850173069,248.074475653794,0.0,1.0
2024-10-09,24.185,24.185,24.185,24.185,22,23.1053395755201,23.1053395755201,23.1053395755201,23.1053395755201,23.0280103982425,0.0,1.0
2024-10-10,24.1998,24.1998,24.1101,24.1101,605,23.1194788778033,23.1194788778033,23.0337832416683,23.0337832416683,633.270285951666,0.0,1.0
2024-10-11,24.25,24.25,24.1801,24.1801,670,23.1674378625744,23.1674378625744,23.1006583200345,23.1006583200345,701.307589401021,0.0,1.0
2024-10-14,24.3437,24.3437,24.2601,24.27,1397,23.2569549317589,23.2569549317589,23.1770869810244,23.1865450278219,1462.2786602884,0.0,1.0
2024-10-15,24.295,24.295,24.2501,24.2501,363,23.2104289843813,23.2104289843813,23.1675333984007,23.1675333984007,379.962171571,0.0,1.0
2024-10-16,24.3404,24.3404,24.27,24.27,132,23.2538022494931,23.2538022494931,23.1865450278219,23.1865450278219,138.168062389454,0.0,1.0
2024-10-17,24.345,24.42,24.345,24.42,335,23.2581968975,23.3298487671781,23.2581968975,23.3298487671781,350.65379470051,0.0,1.0
2024-10-18,24.405,24.405,24.34,24.405,879,23.3155183932424,23.3155183932424,23.2534201061881,23.3155183932424,920.073688184325,0.0,1.0
2024-10-21,24.4344,24.4344,24.4,24.4,389,23.3436059261563,23.3436059261563,23.3107416019306,23.3107416019306,407.17709295074,0.0,1.0
2024-10-22,24.49,24.49,24.47,24.47,254,23.3967238455443,23.3967238455443,23.3776166802968,23.3776166802968,265.868847325162,0.0,1.0
2024-10-23,24.385,24.4599,24.38,24.4599,5757,23.296411227995,23.3679675618468,23.2916344366831,23.3679675618468,6026.01163012189,0.0,1.0
2024-10-24,24.415,24.415,24.31,24.35,2708,23.3250719758662,23.3250719758662,23.2247593583169,23.2629736888119,2834.53873447457,0.0,1.0
2024-10-25,24.4799,24.5399,24.4799,24.5088,1033,23.3870747270943,23.4443962228367,23.3870747270943,23.4146845808769,1081.26976097202,0.0,1.0
2024-10-28,24.46,24.46,24.46,24.46,37,23.368063097673,23.368063097673,23.368063097673,23.368063097673,38.7289265788623,0.0,1.0
2024-10-29,24.5847,24.62,24.4901,24.61,3657,23.4871962729911,23.5209204196529,23.3968193813705,23.5113668370292,3827.88336483512,0.0,1.0
2024-10-30,24.42,24.48,24.3323,24.47,3324,23.4156956460795,23.4732280678144,23.3316024229771,23.4636393308586,3466.5670935807,0.08985831,1.0
2024-10-31,24.3778,24.57,24.3778,24.57,1623,23.375231176126,23.5595267004166,23.375231176126,23.5595267004166,1692.61082818335,0.0,1.0
2024-11-01,24.33,24.33,24.33,24.33,633,23.3293970134773,23.3293970134773,23.3293970134773,23.3293970134773,660.149509698127,0.0,1.0
2024-11-04,24.3553,24.39,24.33,24.3421,3390,23.3536565179755,23.3869294352121,23.3293970134773,23.3409993851938,3535.39784814637,0.0,1.0
2024-11-05,24.3862,24.39,24.3862,24.39,296,23.3832857151689,23.3869294352121,23.3832857151689,23.3869294352121,308.695505324875,0.0,1.0
2024-11-06,24.359,24.359,24.3301,24.34,698,23.3572043506491,23.3572043506491,23.3294929008468,23.3389857504331,727.937374043118,0.0,1.0
2024-11-07,24.4252,24.4252,24.4,24.4,676,23.4206817892966,23.4206817892966,23.3965181721679,23.3965181721679,704.993789187889,0.0,1.0
2024-11-08,24.425,24.425,24.425,24.425,9,23.4204900145574,23.4204900145574,23.4204900145574,23.4204900145574,9.38601198622933,0.0,1.0
2024-11-11,24.6571,24.6571,24.5001,24.5188,254,23.6430445993017,23.6430445993017,23.4925014290956,23.5104323672029,264.894116055805,0.0,1.0
2024-11-12,24.665,24.69,24.625,24.625,1411,23.6506197014968,23.6745915438863,23.6122647536736,23.6122647536736,1471.51810139662,0.0,1.0
2024-11-13,24.5684,24.5684,24.5684,24.5684,633,23.5579925025037,23.5579925025037,23.5579925025037,23.5579925025037,660.149509698128,0.0,1.0
2024-11-14,24.5488,24.5488,24.5,24.5,431,23.5391985780703,23.5391985780703,23.492405541726,23.492405541726,449.485685118315,0.0,1.0
2024-11-15,24.6114,24.6114,24.5331,24.5331,355,23.5992240714137,23.5992240714137,23.5241442610497,23.5241442610497,370.226028345711,0.0,1.0
2024-11-18,24.73,24.75,24.6401,24.74,1832,23.7129464917095,23.7321239656212,23.6267437464768,23.7225352286654,1910.57488430801,0.0,1.0
2024-11-19,24.9648,25.03,24.85,24.85,1717,23.9380900354319,24.0006086003837,23.8280113351792,23.8280113351792,1790.64250892841,0.0,1.0
2024-11-20,25.0741,25.12,25.0201,25.12,1012,24.0428949303588,24.086907232986,23.9911157507975,24.086907232986,1055.40490334045,0.0,1.0
2024-11-21,24.9972,24.9972,24.9972,24.9972,124,23.9691575431687,23.9691575431687,23.9691575431687,23.9691575431687,129.318387365826,0.0,1.0
2024-11-22,25.055,25.09,25.055,25.09,200,24.0245804427733,24.0581410221186,24.0245804427733,24.0581410221186,208.578044138429,0.0,1.0
2024-11-25,25.0731,25.15,25.0731,25.15,357,24.0419360566633,24.1156734438534,24.0419360566633,24.1156734438534,372.311808787095,0.0,1.0
2024-11-26,25.03,25.03,24.9702,25.03,333,24.0006086003837,24.0006086003837,23.943267953388,24.0006086003837,347.282443490485,0.0,1.0
2024-11-27,24.8644,24.95,24.8644,24.94,2325,23.9334441869007,24.0158392104041,23.9334441869007,24.0062136235462,2415.43714095444,0.09555489,1.0
2024-11-29,25.015,25.07,25.015,25.07,916,24.0784055249803,24.1313462526986,24.0784055249803,24.1313462526986,951.630288651297,0.0,1.0
2024-12-02,25.0342,25.06,25.0342,25.04,2453,24.0968866517474,24.1217206658408,24.0968866517474,24.102469492125,2548.41604591882,0.0,1.0
2024-12-03,24.975,25.04,24.92,25.04,3953,24.0399031775488,24.102469492125,23.9869624498305,24.102469492125,4106.76258847006,0.0,1.0
2024-12-04,25.0645,25.13,25.0645,25.12,552,24.1260521799268,24.1890997738459,24.1260521799268,24.179474186988,573.47152765886,0.0,1.0
2024-12-05,25.0544,25.1,25.0544,25.1,328,24.1163303372004,24.1602230132723,24.1163303372004,24.1602230132723,340.758443971206,0.0,1.0
2024-12-06,25.06,25.09,25.0,25.0,919,24.1217206658408,24.1505974264144,24.0639671446935,24.0639671446935,954.746981736398,0.0,1.0
2024-12-09,25.05,25.07,25.05,25.0527,205,24.1120950789829,24.1313462526986,24.1120950789829,24.1146939874345,212.974027482004,0.0,1.0
2024-12-10,24.99,25.06,24.99,25.06,566,24.0543415578356,24.1217206658408,24.0543415578356,24.1217206658408,588.016095389339,0.0,1.0
2024-12-11,25.0444,25.0444,25.0444,25.0444,566,24.1067047503425,24.1067047503425,24.1067047503425,24.1067047503425,588.016095389338,0.0,1.0
2024-12-12,24.98,25.0296,24.98,24.99,4565,24.0447159709778,24.0924588817928,24.0447159709778,24.0543415578356,4742.56797783096,0.0,1.0
2024-12-13,25.0,25.03,25.0,25.03,3791,24.0639671446935,24.0928439052671,24.0639671446935,24.0928439052671,3938.46116187453,0.0,1.0
2024-12-16,25.01,25.04,25.01,25.04,151,24.0735927315514,24.102469492125,24.0735927315514,24.102469492125,156.873551950159,0.0,1.0
2024-12-17,24.985,24.99,24.985,24.99,389,24.0495287644067,24.0543415578356,24.0495287644067,24.0543415578356,404.131203368291,0.0,1.0
2024-12-18,24.9254,24.9254,24.9254,24.9254,76,23.9921602667337,23.9921602667337,23.9921602667337,23.9921602667337,78.9562248225968,0.0,1.0
2024-12-19,24.89,24.89,24.89,24.89,149,23.9580856892569,23.9580856892569,23.9580856892569,23.9580856892569,154.795756560091,0.0,1.0
2024-12-20,24.89,24.97,24.89,24.97,475,23.9580856892569,24.0350903841199,23.9580856892569,24.0350903841199,493.476405141228,0.0,1.0
2024-12-23,24.8849,24.8849,24.8849,24.8849,147,23.9531766399593,23.9531766399593,23.9531766399593,23.9531766399593,152.717961170023,0.0,1.0
2024-12-24,24.78,24.78,24.78,24.78,219,23.9481695829364,23.9481695829364,23.9481695829364,23.9481695829364,226.606880379982,0.09969818,1.0
2024-12-26,24.8134,24.8134,24.8134,24.8134,143,23.9804483910103,23.9804483910103,23.9804483910103,23.9804483910103,147.967049745833,0.0,1.0
2024-12-27,24.7885,24.79,24.78,24.79,2622,23.9563842496618,23.957833896731,23.9481695829364,23.957833896731,2713.07415687814,0.0,1.0
2024-12-30,24.755,24.81,24.73,24.8099,1848,23.92400879845,23.9771625243201,23.8998480139636,23.9770658811822,1912.18956594615,0.0,1.0
2024-12-31,24.7801,24.7801,24.7801,24.7801,110,23.9482662260744,23.9482662260744,23.9482662260744,23.9482662260744,113.820807496795,0.0,1.0
2025-01-02,24.7594,24.85,24.74,24.85,2946,23.9282610965196,24.0158197794984,23.9095123277582,24.0158197794984,3048.32817168688,0.0,1.0
2025-01-03,24.7809,24.87,24.75,24.87,6451,23.9490393711779,24.0351484070875,23.9191766415527,24.0351484070875,6675.07299238021,0.0,1.0
2025-01-06,24.8037,24.87,24.73,24.73,2941,23.9710740066296,24.0351484070875,23.8998480139636,23.8998480139636,3043.15449861884,0.0,1.0
2025-01-07,24.7779,24.8499,24.7779,24.795,1603,23.9461400770396,24.0157231363605,23.9461400770396,23.9626660536283,1658.67958561238,0.0,1.0
2025-01-08,24.7853,24.7853,24.7853,24.7853,95,23.9532916692476,23.9532916692476,23.9532916692476,23.9532916692476,98.2997882926861,0.0,1.0
2025-01-10,24.7343,24.8099,24.71,24.71,1787,23.9040036688953,23.9770658811822,23.8805193863745,23.8805193863745,1849.07075451611,0.0,1.0
2025-01-13,24.7651,24.7651,24.7651,24.7651,116,23.9337697553825,23.9337697553825,23.9337697553825,23.9337697553825,120.029215178438,0.0,1.0
2025-01-14,24.745,24.745,24.745,24.745,95,23.9143444846555,23.9143444846555,23.9143444846555,23.9143444846555,98.299788292686,0.0,1.0
2025-01-15,24.814,24.814,24.79,24.79,128,23.981028249838,23.981028249838,23.957833896731,23.957833896731,132.446030541724,0.0,1.0
2025-01-16,24.82,24.83,24.82,24.83,558,23.9868268381147,23.9964911519093,23.9868268381147,23.9964911519093,577.381914392831,0.0,1.0
2025-01-17,24.8585,24.91,24.858,24.858,1688,24.0240344462238,24.0738056622658,24.0235512305341,24.0235512305341,1746.63202776899,0.0,1.0
2025-01-21,24.98,24.98,24.8868,24.98,1256,24.1414558588278,24.1414558588278,24.0513844542624,24.1414558588278,1299.62667469067,0.0,1.0
2025-01-22,24.8815,24.89,24.8601,24.89,1204,24.0462623679513,24.0544770346767,24.0255807364309,24.0544770346767,1245.8204747831,0.0,1.0
2025-01-23,24.905,24.905,24.905,24.905,6,24.0689735053685,24.0689735053685,24.0689735053685,24.0689735053685,6.20840768164335,0.0,1.0
2025-01-24,24.9144,24.925,24.9144,24.925,279,24.0780579603354,24.0883021329577,24.0780579603354,24.0883021329577,288.690957196416,0.0,1.0
2025-01-27,24.885,24.93,24.885,24.8965,1905,24.0496448777794,24.0931342898549,24.0496448777794,24.0607588386431,1971.16943892176,0.0,1.0
2025-01-28,24.9118,24.9118,24.9118,24.9118,180,24.0755452387488,24.0755452387488,24.0755452387488,24.0755452387488,186.2522304493,0.0,1.0
2025-01-29,24.9133,24.95,24.91,24.94,875,24.076994885818,24.1124629174441,24.0738056622658,24.1027986036495,905.392786906321,0.0,1.0
2025-01-30,24.785,24.82,24.785,24.82,118,24.0390682141054,24.0730148506796,24.0390682141054,24.0730148506796,121.661537541789,0.08905596,1.0
2025-01-31,24.8149,24.8149,24.8149,24.8149,234,24.0680683407788,24.0680683407788,24.0680683407788,24.0680683407788,241.261015125242,0.0,1.0
2025-02-03,24.87,24.87,24.775,24.83,1585,24.1215100457858,24.1215100457858,24.0293691750841,24.0827138897009,1634.1825169808,0.0,1.0
2025-02-04,24.8749,24.8749,24.87,24.87,952,24.1262625749062,24.1262625749062,24.1215100457858,24.1215100457858,981.54054016765,0.0,1.0
2025-02-05,24.895,24.93,24.89,24.89,1068,24.1457576433388,24.1797042799131,24.1409081238282,24.1409081238282,1101.14001775111,0.0,1.0
2025-02-06,24.895,24.9,24.895,24.9,171,24.1457576433388,24.1506071628494,24.1457576433388,24.1506071628494,176.306126437677,0.0,1.0
2025-02-07,24.875,24.875,24.875,24.875,376,24.1263595652964,24.1263595652964,24.1263595652964,24.1263595652964,387.667272167055,0.0,1.0
2025-02-10,24.88,24.88,24.8701,24.8701,170,24.131209084807,24.131209084807,24.121607036176,24.121607036176,175.275096458509,0.0,1.0
2025-02-11,24.815,24.87,24.815,24.87,2078,24.068165331169,24.1215100457858,24.068165331169,24.1215100457858,2142.48029671049,0.0,1.0
2025-02-12,24.81,24.81,24.81,24.81,46,24.0633158116584,24.0633158116584,24.0633158116584,24.0633158116584,47.4273790417143,0.0,1.0
2025-02-13,24.84,24.84,24.84,24.84,124,24.0924129287221,24.0924129287221,24.0924129287221,24.0924129287221,127.847717416795,0.0,1.0
2025-02-14,24.8447,24.9499,24.8447,24.9499,601,24.0969714770621,24.1990053675654,24.0969714770621,24.1990053675654,619.649017479788,0.0,1.0
2025-02-18,24.8678,24.8678,24.8678,24.8678,109,24.1193762572011,24.1193762572011,24.1193762572011,24.1193762572011,112.382267729279,0.0,1.0
2025-02-19,24.8886,24.94,24.86,24.86,1484,24.1395502583652,24.1894033189343,24.1118110067645,24.1118110067645,1530.04848908487,0.0,1.0
2025-02-20,24.8832,24.8832,24.8585,24.8585,1707,24.1343127772938,24.1343127772938,24.1103561509114,24.1103561509114,1759.96817443927,0.0,1.0
2025-02-21,24.912,24.92,24.88,24.88,393,24.1622460096749,24.1700052408919,24.131209084807,24.131209084807,405.194781812907,0.0,1.0
2025-02-24,24.93,24.93,24.93,24.93,143,24.1797042799131,24.1797042799131,24.1797042799131,24.1797042799131,147.437287020981,0.0,1.0
2025-02-25,24.9264,24.95,24.9264,24.95,458,24.1762126258655,24.1991023579556,24.1762126258655,24.1991023579556,472.211730458807,0.0,1.0
2025-02-26,24.9205,24.9205,24.9205,24.9205,1,24.170490192843,24.170490192843,24.170490192843,24.170490192843,1.0310299791677,0.0,1.0
2025-02-27,24.7173,24.7173,24.7173,24.7173,139,24.0511187657392,24.0511187657392,24.0511187657392,24.0511187657392,142.85009913527,0.08012448,1.0
2025-02-28,24.8254,24.8254,24.8254,24.8254,127,24.1563052520697,24.1563052520697,24.1563052520697,24.1563052520697,130.51771647611,0.0,1.0
2025-03-03,24.8955,24.9399,24.8955,24.9399,958,24.2245159152683,24.267719245454,24.2245159152683,24.267719245454,984.535215622939,0.0,1.0
2025-03-04,24.8811,24.97,24.8811,24.97,455,24.2105040243972,24.2970079895663,24.2105040243972,24.2970079895663,467.602842493151,0.0,1.0
2025-03-05,24.8787,24.92,24.875,24.92,887,24.2081687092521,24.2483555907086,24.2045684317366,24.2483555907086,911.568618222909,0.0,1.0
2025-03-06,24.8724,24.8724,24.8724,24.8724,63,24.202038506996,24.202038506996,24.202038506996,24.202038506996,64.74500896059,0.0,1.0
2025-03-07,24.87,24.9,24.87,24.9,535,24.1997031918508,24.2288946311655,24.1997031918508,24.2288946311655,549.818726887551,0.0,1.0
2025-03-10,24.963,25.01,24.963,25.01,5042,24.2901966537262,24.3359299086525,24.2901966537262,24.3359299086525,5181.65611395707,0.0,1.0
2025-03-11,24.985,25.02,24.985,25.02,774,24.3116037092237,24.3456603884241,24.3116037092237,24.3456603884241,795.438681515819,0.0,1.0
2025-03-12,24.91,24.96,24.91,24.96,609,24.238625110937,24.2872775097948,24.238625110937,24.2872775097948,625.868419952371,0.0,1.0
2025-03-13,24.9803,24.9803,24.9803,24.9803,26,24.307030383731,24.307030383731,24.307030383731,24.307030383731,26.72016242818,0.0,1.0
2025-03-14,24.94,24.94,24.94,24.94,101,24.2678165502517,24.2678165502517,24.2678165502517,24.2678165502517,103.79755404793,0.0,1.0
2025-03-17,24.9409,24.9409,24.9409,24.9409,120,24.2686922934311,24.2686922934311,24.2686922934311,24.2686922934311,123.3238265916,0.0,1.0
2025-03-18,24.9785,24.9785,24.87,24.87,1474,24.3052788973721,24.3052788973721,24.1997031918508,24.1997031918508,1514.82766996682,0.0,1.0
2025-03-19,25.01,25.01,25.01,25.01,33,24.3359299086525,24.3359299086525,24.3359299086525,24.3359299086525,33.9140523126901,0.0,1.0
2025-03-20,25.015,25.07,25.005,25.07,7087,24.3407951485383,24.3943127872819,24.3310646687668,24.3943127872819,7283.29965878892,0.0,1.0
2025-03-21,24.97,24.97,24.97,24.97,16,24.2970079895663,24.2970079895663,24.2970079895663,24.2970079895663,16.44317687888,0.0,1.0
2025-03-24,24.9174,24.98,24.9174,24.9462,4504,24.245825665968,24.3067384693379,24.245825665968,24.27384944771,4628.75429140472,0.0,1.0
2025-03-25,24.935,24.98,24.93,24.98,2386,24.2629513103659,24.3067384693379,24.2580860704801,24.3067384693379,2452.08875206298,0.0,1.0
2025-03-26,24.9387,24.96,24.935,24.935,687,24.2665515878814,24.2872775097948,24.2629513103659,24.2629513103659,706.02890723691,0.0,1.0
2025-03-27,24.8526,24.86,24.7938,24.82,2207,24.2572745873891,24.2644973259334,24.1998830973342,24.2254554959641,2261.16450149413,0.07656604,1.0
2025-03-28,24.9401,25.0,24.9401,25.0,377,24.342678590447,24.401143730826,24.342678590447,24.401143730826,386.252386526184,0.0,1.0
2025-03-31,24.9955,24.9955,24.9955,24.9955,165,24.3967515249545,24.3967515249545,24.3967515249545,24.3967515249545,169.049452988914,0.0,1.0
2025-04-01,25.0101,25.0101,25.0101,25.0101,132,24.4110017928933,24.4110017928933,24.4110017928933,24.4110017928933,135.239562391131,0.0,1.0
2025-04-02,25.003,25.06,24.995,24.995,1660,24.4040718680737,24.45970647578,24.3962635020799,24.3962635020799,1700.73995128241,0.0,1.0
2025-04-03,25.0916,25.15,25.08,25.1419,2244,24.4905495214558,24.547550593211,24.4792273907647,24.5396446226422,2299.07256064922,0.0,1.0
2025-04-04,25.0643,26.85,25.0582,25.0582,304548,24.4639034725017,26.2068283669072,24.4579495934314,24.4579495934314,312022.259447683,0.0,1.0
2025-04-07,25.0618,26.21,24.7801,25.2,63719,24.4614633581286,25.582159087398,24.1865112705697,24.5963528806726,65282.8005757612,0.0,1.0
2025-04-08,25.0889,25.0999,24.9,24.9,5317,24.4879141979329,24.4986507011744,24.3035391559027,24.3035391559027,5447.49055480032,0.0,1.0
2025-04-09,25.0759,25.22,24.6801,25.1494,21549,24.4752256031928,24.6158737956573,24.0889066956464,24.5469649657615,22077.8585603521,0.0,1.0
2025-04-10,25.2454,25.45,24.51,24.51,16784,24.6406653576878,24.8403643179809,23.9228813137018,23.9228813137018,17195.9152664602,0.0,1.0
2025-04-11,25.1204,25.33,25.0201,25.13,8987,24.5186596390337,24.7232388280729,24.4207622503856,24.5280296782263,9207.56020612949,0.0,1.0
2025-04-14,25.1503,25.1899,25.0601,25.0601,2605,24.5478434069358,24.5864948186054,24.4598040803549,24.4598040803549,2668.93227294618,0.0,1.0
2025-04-15,25.2486,25.25,25.22,25.22,2454,24.6437887040854,24.6451551681343,24.6158737956573,24.6158737956573,2514.22640990784,0.0,1.0
2025-04-16,25.2612,25.34,25.22,25.25,6996,24.6560868805257,24.7329992855653,24.6158737956573,24.6451551681343,7167.69680672994,0.0,1.0
2025-04-17,25.2289,25.2664,25.16,25.17,1757,24.6245606028255,24.6611623184217,24.5573110507033,24.5670715081957,1800.1205387971,0.0,1.0
2025-04-21,25.311,25.3499,25.15,25.16,8673,24.7046939588375,24.7426621384827,24.547550593211,24.5573110507033,8885.8539743809,0.0,1.0
2025-04-22,25.235,25.31,25.18,25.22,12802,24.6305144818958,24.7037179130883,24.576831965688,24.6158737956573,13116.188467661,0.0,1.0
2025-04-23,25.2083,25.34,25.205,25.34,36028,24.6044540603913,24.7329992855653,24.6012331094188,24.7329992855653,36912.2041956641,0.0,1.0
2025-04-24,25.2872,25.35,25.22,25.27,8636,24.6814640700058,24.7427597430576,24.6158737956573,24.664676083119,8847.94591522579,0.0,1.0
2025-04-25,25.295,25.37,25.2,25.2,13503,24.6890772268498,24.7622806580423,24.5963528806726,24.5963528806726,13834.3925073291,0.0,1.0
2025-04-28,25.3369,25.4,25.24,25.36,12290,24.7299735437426,24.7915620305193,24.635394710642,24.7525202005499,12591.6228923258,0.0,1.0
2025-04-29,25.2363,25.3,25.13,25.13,8716,24.7027752481037,24.7651285559699,24.5987225538151,24.5987225538151,8904.24612582285,0.0727342,1.0
2025-04-30,25.2946,25.2946,25.29,25.29,592,24.7598427182544,24.7598427182544,24.7553399676078,24.7553399676078,604.785877293154,0.0,1.0
2025-05-01,25.215,25.27,25.14,25.27,4370,24.6819255548925,24.7357627908838,24.6085111421772,24.7357627908838,4464.38223609981,0.0,1.0
2025-05-02,25.1399,25.2399,25.1393,25.2399,2295,24.6084132562936,24.706299139914,24.6078259409918,24.706299139914,2344.56687227667,0.0,1.0
2025-05-05,25.1623,25.23,25.09,25.22,5533,24.6303396942245,24.6966084374356,24.559568200367,24.6868198490735,5652.50043760647,0.0,1.0
2025-05-06,25.2195,25.25,25.1501,25.17,5155,24.6863304196554,24.7161856141597,24.6183976164229,24.6378769072633,5266.33648217266,0.0,1.0
2025-05-07,25.215,25.2699,25.16,25.16,3286,24.6819255548925,24.7356649050001,24.6280883189013,24.6280883189013,3356.97025808329,0.0,1.0
2025-05-08,25.1384,25.25,25.12,25.25,2760,24.6069449680393,24.7161856141597,24.5889339654531,24.7161856141597,2819.60983332619,0.0,1.0
2025-05-09,25.13,25.155,25.13,25.155,736,24.5987225538151,24.6231940247203,24.5987225538151,24.6231940247203,751.895955553653,0.0,1.0
2025-05-12,25.105,25.11,25.05,25.1,741,24.57425108291,24.5791453770911,24.5204138469188,24.569356788729,757.003944382142,0.0,1.0
2025-05-13,25.04,25.15,24.93,25.0201,62610,24.5106252585568,24.6182997305392,24.4029507865743,24.4911459677163,63962.2361103452,0.0,1.0
2025-05-14,24.985,25.0799,24.92,24.9601,15919,24.4567880225655,24.5496817261213,24.3931621982122,24.432414437544,16262.8148321448,0.0,1.0
2025-05-15,25.0417,25.09,24.95,24.99,5799,24.5122893185783,24.559568200367,24.4225279632984,24.4616823167465,5924.2454432821,0.0,1.0
2025-05-16,25.0205,25.0205,24.97,24.9811,1367,24.4915375112508,24.4915375112508,24.4421051400225,24.4529704731043,1396.52414570902,0.0,1.0
2025-05-19,25.0372,25.12,25.0372,25.12,3383,24.5078844538154,24.5889339654531,24.5078844538154,24.5889339654531,3456.06524135598,0.0,1.0
2025-05-20,25.0402,25.0402,25.0286,25.0286,1611,24.510821030324,24.510821030324,24.499466267824,24.499466267824,1645.79400053931,0.0,1.0
2025-05-21,25.02,25.08,25.02,25.0799,1376,24.4910480818327,24.5497796120049,24.4910480818327,24.5496817261213,1405.7185256003,0.0,1.0
2025-05-22,25.03,25.03,25.03,25.03,849,24.5008366701947,24.5008366701947,24.5008366701947,24.5008366701947,867.336503077514,0.0,1.0
2025-05-23,25.04,25.1,24.98,25.09,7224,24.5106252585568,24.569356788729,24.4518937283845,24.559568200367,7380.02225940159,0.0,1.0
2025-05-27,25.06,25.11,24.98,24.98,3898,24.5302024352808,24.5791453770911,24.4518937283845,24.4518937283845,3982.18809069041,0.0,1.0
2025-05-28,25.027,25.08,24.96,25.06,5249,24.4979000936861,24.5497796120049,24.4323165516604,24.5302024352808,5362.36667214826,0.0,1.0
2025-05-29,24.94,24.94,24.83,24.8301,4779,24.4995296420817,24.4995296420817,24.3914723742136,24.3915706080935,4864.92033688989,0.088664743,1.0
2025-05-30,24.9558,25.04,24.8501,24.8501,3858,24.5150505951027,24.5977635219617,24.4112173840695,24.4112173840695,3927.36192921558,0.0,1.0
2025-06-02,25.0,25.0,24.93,24.99,5710,24.5584699700097,24.5584699700097,24.4897062540937,24.5486465820217,5812.65853183539,0.0,1.0
2025-06-03,24.95,24.95,24.92,24.92,1186,24.5093530300697,24.5093530300697,24.4798828661057,24.4798828661057,1207.3227703602,0.0,1.0
2025-06-04,25.0348,25.06,24.98,24.98,2888,24.5926553602079,24.6174102979377,24.5388231940337,24.5388231940337,2939.92256391254,0.0,1.0
2025-06-05,25.03,25.09,24.95,25.04,5570,24.5879401339737,24.6468804619017,24.5093530300697,24.5977635219617,5670.14151003908,0.0,1.0
2025-06-06,24.985,24.985,24.985,24.985,475,24.5437348880277,24.5437348880277,24.5437348880277,24.5437348880277,483.539895380352,0.0,1.0
2025-06-09,25.0074,25.0405,24.91,24.94,17861,24.5657392771208,24.5982546913611,24.4700594781176,24.4995296420817,18182.1180450284,0.0,1.0
2025-06-10,25.0016,25.12,24.91,25.12,31586,24.5600417120878,24.6763506258657,24.4700594781176,24.6763506258657,32153.8760747027,0.0,1.0
2025-06-11,25.045,25.14,24.97,24.98,5505,24.6026752159557,24.6959974018417,24.5289998060457,24.5388231940337,5603.9728927765,0.0,1.0
2025-06-12,24.975,25.1436,24.9,25.1436,132895,24.5339115000397,24.6995338215174,24.4602360901296,24.6995338215174,135284.282940151,0.0,1.0
2025-06-13,25.0296,25.09,24.87,24.955,10991,24.5875471984542,24.6468804619017,24.4307659261656,24.5142647240637,11188.6041897378,0.0,1.0
2025-06-16,24.982,25.0299,24.97,25.01,15518,24.5407878716313,24.5878419000938,24.5289998060457,24.5682933579977,15796.9938873943,0.0,1.0
2025-06-17,25.0298,25.0298,25.0,25.01,7040,24.5877436662139,24.5877436662139,24.5584699700097,24.5682933579977,7166.57023890039,0.0,1.0
2025-06-18,25.0451,25.0451,25.01,25.02,4536,24.6027734498356,24.6027734498356,24.5682933579977,24.5781167459857,4617.55150620058,0.0,1.0
2025-06-20,25.0251,25.07,24.98,25.0554,5096,24.5831266738596,24.6272336859257,24.5388231940337,24.6128915394632,5187.61959338583,0.0,1.0
2025-06-23,25.063,25.063,25.063,25.063,2015,24.6203573143341,24.6203573143341,24.6203573143341,24.6203573143341,2051.22713513981,0.0,1.0
2025-06-24,25.0752,25.0763,25.06,25.0612,2541,24.6323418476795,24.6334224203581,24.6174102979377,24.6185891044963,2586.6839456031,0.0,1.0
2025-06-25,25.125,25.15,25.04,25.09,12119,24.6812623198597,24.7058207898297,24.5977635219617,24.6468804619017,12336.8841939253,0.0,1.0
2025-06-26,25.0622,25.1235,24.96,25.12,888,24.687000298311,24.747382591896,24.5863303080273,24.743934989489,901.496063963779,0.06864114,1.0
2025-06-27,25.0743,25.16,25.0009,25.07,7536,24.6989191523465,24.7833361598544,24.6266180047259,24.6946835265322,7650.53416444938,0.0,1.0
2025-06-30,25.1074,25.1074,25.1074,25.1074,850,24.7315236208239,24.7315236208239,24.7315236208239,24.7315236208239,862.91852969506,0.0,1.0
2025-07-01,25.0305,25.11,25.0305,25.11,10132,24.6557748707963,24.7340846968976,24.6557748707963,24.7340846968976,10285.9888739651,0.0,1.0
2025-07-02,25.061,25.17,25.0185,25.17,2243,24.6858182632,24.7931864524458,24.6439545196867,24.7931864524458,2277.08972012473,0.0,1.0
2025-07-03,25.055,25.055,25.01,25.01,809,24.6799080876452,24.6799080876452,24.6355817709841,24.6355817709841,821.295400615651,0.0,1.0
2025-07-07,25.0549,25.14,24.9701,25.14,1354,24.6798095847193,24.7636355746717,24.5962791035446,24.7636355746717,1374.57845789072,0.0,1.0
2025-07-08,25.034,25.1099,24.9609,25.02,6799,24.6592224732033,24.7339861939717,24.5872168343605,24.6454320635754,6902.33303929026,0.0,1.0
2025-07-09,25.0695,25.14,25.0,25.12,5843,24.6941910119026,24.7636355746717,24.6257314783927,24.743934989489,5931.80349295088,0.0,1.0
2025-07-10,25.095,25.095,24.9811,25.02,1377,24.7193092580106,24.7193092580106,24.607114425395,24.6454320635754,1397.928018106,0.0,1.0
2025-07-11,25.13,25.1344,25.13,25.1344,1142,24.7537852820804,24.7581194108206,24.7537852820804,24.7581194108206,1159.35642460207,0.0,1.0
2025-07-14,25.118,25.23,25.118,25.23,603,24.7419649309707,24.8522882079939,24.7419649309707,24.8522882079939,612.164556948379,0.0,1.0
2025-07-15,25.079,25.079,25.05,25.07,918,24.7035487898644,24.7035487898644,24.6749829413495,24.6946835265322,931.952012070666,0.0,1.0
2025-07-16,25.1805,25.1805,25.1101,25.1101,357,24.8035292596667,24.8035292596667,24.7341831998236,24.7341831998236,362.425782471925,0.0,1.0
2025-07-17,25.1583,25.16,25.14,25.16,6049,24.7816616101139,24.7833361598544,24.7636355746717,24.7833361598544,6140.93433661814,0.0,1.0
2025-07-18,25.1969,25.3,25.14,25.29,2189,24.8196837395165,24.9212402561334,24.7636355746717,24.9113899635421,2222.26901353234,0.0,1.0
2025-07-21,25.1991,25.27,25.1991,25.27,1042,24.8218508038866,24.8916893783594,24.8218508038866,24.8916893783594,1057.83659757912,0.0,1.0
2025-07-22,25.22,25.27,25.1801,25.2,2161,24.8424379154026,24.8916893783594,24.8031352479631,24.8227373302199,2193.84346196591,0.0,1.0
2025-07-23,25.1951,25.23,25.1501,25.1501,2013,24.8179106868501,24.8522882079939,24.773584370189,24.773584370189,2043.59411797195,0.0,1.0
2025-07-24,25.1947,25.21,25.19,25.19,1284,24.8175166751464,24.8325876228112,24.8128870376285,24.8128870376285,1303.51457897466,0.0,1.0
2025-07-25,25.18,25.18,25.15,25.18,1877,24.8030367450371,24.8030367450371,24.7734858672631,24.8030367450371,1905.52715322074,0.0,1.0
2025-07-28,25.1457,25.19,25.145,25.166,2007,24.7692502414488,24.8128870376285,24.7685607209674,24.7892463354092,2037.50292835057,0.0,1.0
2025-07-29,25.1598,25.2,25.1598,25.19,380,24.7831391540026,24.8227373302199,24.7831391540026,24.8128870376285,385.775342687203,0.0,1.0
2025-07-30,24.96,24.96,24.94,24.94,2948,24.6774275081625,24.6774275081625,24.6576539284284,24.6576539284284,2981.75650503528,0.09248172,1.0
2025-07-31,24.997,25.0315,24.98,25.0315,4786,24.7140086306706,24.7481180557119,24.6972010878966,24.7481180557119,4840.80279277437,0.0,1.0
2025-08-01,25.0826,25.09,25.05,25.08,1615,24.7986395519325,24.8059557764342,24.7664086169659,24.7960689865671,1633.49279363364,0.0,1.0
2025-08-04,25.1049,25.14,25.1,25.1,294,24.8206870933361,24.8553897257694,24.8158425663012,24.8158425663012,297.366489986557,0.0,1.0
2025-08-05,25.0851,25.0851,25.08,25.08,820,24.8011112493993,24.8011112493993,24.7960689865671,24.7960689865671,829.389529894481,0.0,1.0
2025-08-06,25.1083,25.13,25.031,25.031,1298,24.8240486018909,24.8455029359024,24.7476237162185,24.7476237162185,1312.86293878419,0.0,1.0
2025-08-07,25.1209,25.13,25.1,25.12,3811,24.8365059571233,24.8455029359024,24.8158425663012,24.8356161460353,3854.63841271692,0.0,1.0
2025-08-08,25.0802,25.12,25.08,25.12,2268,24.7962667223644,24.8356161460353,24.7960689865671,24.8356161460353,2293.97006561059,0.0,1.0
2025-08-11,25.0906,25.12,25.0906,25.12,422,24.8065489838262,24.8356161460353,24.8065489838262,24.8356161460353,426.832172701793,0.0,1.0
2025-08-12,25.1137,25.15,25.11,25.1492,4026,24.8293874684191,24.8652765156365,24.8257293561683,24.8644855724471,4072.10030165265,0.0,1.0
2025-08-13,25.1999,25.21,25.14,25.14,2976,24.9146115970731,24.9245972548388,24.8553897257694,24.8553897257694,3010.07712312923,0.0,1.0
2025-08-14,25.125,25.17,25.125,25.17,2293,24.8405595409688,24.8850500953706,24.8405595409688,24.8850500953706,2319.25633176591,0.0,1.0
2025-08-15,25.095,25.15,25.095,25.15,1157,24.8108991713677,24.8652765156365,24.8108991713677,24.8652765156365,1170.24839766819,0.0,1.0
2025-08-18,25.0762,25.0762,25.07,25.07,237,24.7923120064176,24.7923120064176,24.7861821967001,24.7861821967001,239.713803152429,0.0,1.0
2025-08-19,25.065,25.065,25.0309,25.0309,826,24.7812388017665,24.7812388017665,24.7475248483199,24.7475248483199,835.458233771758,0.0,1.0
2025-08-20,25.075,25.075,25.02,25.02,3486,24.7911255916336,24.7911255916336,24.7367482473648,24.7367482473648,3525.91695269775,0.0,1.0
2025-08-21,25.04,25.1099,25.0,25.1099,3261,24.7565218270989,24.8256304882696,24.7169746676307,24.8256304882696,3298.34055729988,0.0,1.0
2025-08-22,25.1348,25.14,25.12,25.13,2563,24.8502485950385,24.8553897257694,24.8356161460353,24.8455029359024,2592.34800624336,0.0,1.0
2025-08-25,25.0943,25.0943,25.0943,25.0943,27,24.810207096077,24.810207096077,24.810207096077,24.810207096077,27.3091674477451,0.0,1.0
2025-08-26,25.1252,25.15,25.07,25.07,3382,24.8407572767662,24.8652765156365,24.7861821967001,24.7861821967001,3420.72608549162,0.0,1.0
2025-08-27,25.1,25.1,25.1,25.1,220,24.8158425663012,24.8158425663012,24.8158425663012,24.8158425663012,222.519142166812,0.0,1.0
2025-08-28,25.0259,25.0259,24.9801,25.015,411,24.8099435340327,24.8099435340327,24.7645387568275,24.7991375936062,414.57752154457,0.06813342,1.0
2025-08-29,25.0722,25.11,25.04,25.04,1983,24.8558439965785,24.893317808333,24.8239218606395,24.8239218606395,2000.26088862015,0.0,1.0
2025-09-02,25.0501,25.0799,24.59,24.59,635,24.833934704521,24.8634775508248,24.3778050540386,24.3778050540386,640.527314308521,0.0,1.0
2025-09-03,25.1051,25.15,25.04,25.04,2550,24.8884600919945,24.9329726355864,24.8239218606395,24.8239218606395,2572.1963015539,0.0,1.0
2025-09-04,25.1414,25.17,25.08,25.08,2033,24.924446847727,24.9528000492132,24.863576687893,24.863576687893,2050.69611021924,0.0,1.0
2025-09-05,25.1829,25.19,25.18,25.18,3501,24.9655887310024,24.9726274628399,24.9627137560265,24.9627137560265,3531.4742163687,0.0,1.0
2025-09-08,25.215,25.28,25.18,25.28,1747,24.9974117298732,25.0618508241601,24.9627137560265,25.0618508241601,1762.20664267242,0.0,1.0
2025-09-09,25.2085,25.2121,25.2085,25.2121,1051,24.9909678204446,24.9945367548974,24.9909678204446,24.9945367548974,1060.148358013,0.0,1.0
2025-09-10,25.2189,25.2189,25.2189,25.2189,461,25.0012780755305,25.0012780755305,25.0012780755305,25.0012780755305,465.012743143665,0.0,1.0
2025-09-11,25.2373,25.2892,25.2373,25.2892,1396,25.019519296067,25.0709714344283,25.019519296067,25.0709714344283,1408.15138704676,0.0,1.0
2025-09-12,25.2349,25.2349,25.2349,25.2349,253,25.0171400064318,25.0171400064318,25.0171400064318,25.0171400064318,255.202221291426,0.0,1.0
2025-09-15,25.2693,25.2693,25.2693,25.2693,92,25.0512431578698,25.0512431578698,25.0512431578698,25.0512431578698,92.8008077423366,0.0,1.0
2025-09-16,25.246,25.26,25.23,25.26,623,25.0281442209946,25.0420234105333,25.0122822900933,25.0420234105333,628.422861124738,0.0,1.0
2025-09-17,25.2551,25.2551,25.255,25.255,554,25.0371656941948,25.0371656941948,25.0370665571267,25.0370665571267,558.822255317984,0.0,1.0
2025-09-18,25.2952,25.34,25.2647,25.3063,13924,25.0769196585163,25.1213330650402,25.0466828527356,25.0879238730792,14045.2005109163,0.0,1.0
2025-09-19,25.3037,25.3037,25.24,25.24,1817,25.0853463093077,25.0853463093077,25.0221959969066,25.0221959969066,1832.81595291115,0.0,1.0
2025-09-22,25.36,25.36,25.355,25.355,294,25.1411604786669,25.1411604786669,25.1362036252602,25.1362036252602,296.559103002685,0.0,1.0
2025-09-23,25.3619,25.42,25.36,25.36,2099,25.1430440829614,25.200642719547,25.1411604786669,25.1411604786669,2117.27060273005,0.0,1.0
2025-09-24,25.331,25.38,25.31,25.31,1185,25.1124107289082,25.1609878922936,25.0915919446001,25.0915919446001,1195.31475189857,0.0,1.0
2025-09-25,25.1982,25.25,25.1982,25.23,1880,25.0504969035894,25.1019932699809,25.0504969035894,25.0821105030344,1891.08488275984,0.07034725,1.0
2025-09-26,25.2832,25.31,25.19,25.31,4210,25.1349986631121,25.1616415708204,25.0423449691413,25.1616415708204,4234.82306192495,0.0,1.0
2025-09-29,25.32,25.32,25.18,25.18,1109,25.1715829542937,25.1715829542937,25.0324035856681,25.0324035856681,1115.53890158546,0.0,1.0
2025-09-30,25.2852,25.36,25.2642,25.3487,11998,25.1369869398067,25.2113484881867,25.1161100345129,25.2001147248619,12068.742778379,0.0,1.0
2025-10-01,25.32,25.37,25.28,25.34,4134,25.1715829542937,25.22128987166,25.1318174204007,25.1914657212402,4158.37494964317,0.0,1.0
2025-10-02,25.3196,25.33,25.3196,25.33,730,25.1711852989548,25.1815243377669,25.1711852989548,25.1815243377669,734.304236390787,0.0,1.0
2025-10-03,25.345,25.4199,25.29,25.4199,1085,25.1964364129768,25.2708973751916,25.1417588038739,25.2708973751916,1091.39739244384,0.0,1.0
2025-10-06,25.3924,26.6,25.3924,26.6,6418,25.2435585706401,26.4440800388709,25.2435585706401,26.4440800388709,6455.84190295353,0.0,1.0
2025-10-07,25.39,25.41,25.39,25.41,365,25.2411726386065,25.261055405553,25.2411726386065,25.261055405553,367.152118195394,0.0,1.0
2025-10-08,25.4746,25.53,25.4,25.45,4796,25.3252767427903,25.3803520072321,25.2511140220798,25.3008209394461,4824.27824346605,0.0,1.0
2025-10-09,25.3936,25.45,25.34,25.45,1518,25.2447515366569,25.3008209394461,25.1914657212402,25.3008209394461,1526.95045320714,0.0,1.0
2025-10-10,25.355,25.37,25.355,25.37,479,25.2063777964501,25.22128987166,25.2063777964501,25.22128987166,481.824286618065,0.0,1.0
2025-10-13,25.325,25.53,25.325,25.5211,2329,25.1765536460303,25.3803520072321,25.1765536460303,25.3715041759409,2342.73228295089,0.0,1.0
2025-10-14,25.4549,25.56,25.2601,25.2601,3315,25.305692217348,25.4101761576519,25.1120340672889,25.1120340672889,3334.54595018556,0.0,1.0
2025-10-15,25.4489,25.53,25.4,25.45,1611,25.299727387264,25.3803520072321,25.2511140220798,25.3008209394461,1620.4988011309,0.0,1.0
2025-10-16,25.4058,25.57,25.36,25.48,4828,25.2568800244943,25.4201175411252,25.2113484881867,25.3306450898658,4856.46692232153,0.0,1.0
2025-10-17,25.4259,25.53,25.4259,25.53,366,25.2768622052755,25.3803520072321,25.2768622052755,25.3803520072321,368.158014409628,0.0,1.0
2025-10-20,25.4581,25.54,25.4295,25.4295,954,25.3088734600594,25.3902933907054,25.2804411033259,25.2804411033259,959.624988379195,0.0,1.0
2025-10-21,25.34,25.45,25.34,25.45,1718,25.1914657212402,25.3008209394461,25.1914657212402,25.3008209394461,1728.12969605394,0.0,1.0
2025-10-22,25.39,25.4002,25.3642,25.3642,1295,25.2411726386065,25.2513128497492,25.2155238692455,25.2155238692455,1302.63559743297,0.0,1.0
2025-10-23,25.3723,25.45,25.3723,25.449,1487,25.2235763898588,25.3008209394461,25.2235763898588,25.2998268010987,1495.76767056589,0.0,1.0
2025-10-24,25.435,25.48,25.387,25.387,1284,25.2859088642362,25.3306450898658,25.2381902235645,25.2381902235645,1291.5707390764,0.0,1.0
2025-10-27,25.58,25.59,25.39,25.41,9970,25.4300589245984,25.4400003080717,25.2411726386065,25.261055405553,10028.7852559126,0.0,1.0
2025-10-28,25.535,25.535,25.48,25.48,939,25.3853226989688,25.3853226989688,25.3306450898658,25.3306450898658,944.536545165684,0.0,1.0
2025-10-29,25.4001,25.44,25.2301,25.2301,1308,25.2512134359145,25.2908795559728,25.0822099168691,25.0822099168691,1315.71224821801,0.0,1.0
2025-10-30,25.2817,25.285,25.2817,25.285,167,25.2087373738761,25.2120278501231,25.2087373738761,25.2120278501231,167.483354575915,0.07567349,1.0
2025-10-31,25.3702,25.39,25.3398,25.385,1175,25.2969819641366,25.3167248216186,25.2666696981036,25.3117392515474,1178.40084806407,0.0,1.0
2025-11-03,25.365,25.395,25.34,25.395,12105,25.2917969712625,25.3217103916898,25.2668691209064,25.3217103916898,12140.0359709069,0.0,1.0
2025-11-04,25.305,25.365,25.305,25.365,2772,25.2319701304079,25.2917969712625,25.2319701304079,25.2917969712625,2780.02310709243,0.0,1.0
2025-11-05,25.38,25.4398,25.3698,25.4398,1626,25.3067536814761,25.3663810995278,25.2965831185309,25.3663810995278,1630.70619485292,0.0,1.0
2025-11-06,25.305,25.45,25.3024,25.4395,8267,25.2319701304079,25.3765516624731,25.2293776339709,25.3660819653236,8290.92749867718,0.0,1.0
2025-11-07,25.35,25.42,25.325,25.42,475,25.2768402610489,25.3466382420458,25.2519124106928,25.3466382420458,476.374810919517,0.0,1.0
2025-11-10,25.405,25.49,25.25,25.25,9621,25.3316815318322,25.4164362230428,25.1771288596246,25.1771288596246,9648.84643338248,0.0,1.0
2025-11-11,25.4,25.46,25.395,25.46,1170,25.326695961761,25.3865228026155,25.3217103916898,25.3865228026155,1173.38637637018,0.0,1.0
2025-11-12,25.465,25.53,25.465,25.53,207,25.3915083726868,25.4563207836125,25.3915083726868,25.4563207836125,207.599128127031,0.0,1.0
2025-11-13,25.3912,25.48,25.3912,25.48,35271,25.3179213584357,25.4064650829004,25.3179213584357,25.4064650829004,35373.0862230364,0.0,1.0
2025-11-14,25.33,25.3727,25.33,25.3727,402,25.256897980764,25.2994747491722,25.256897980764,25.2994747491722,403.163524188729,0.0,1.0
2025-11-17,25.315,25.45,25.315,25.44,1975,25.2419412705504,25.3765516624731,25.2419412705504,25.3665805223307,1980.71631908641,0.0,1.0
2025-11-18,25.33,25.42,25.33,25.332,1178,25.256897980764,25.3466382420458,25.256897980764,25.2588922087925,1181.4095310804,0.0,1.0
2025-11-19,25.315,25.35,25.315,25.35,623,25.2419412705504,25.2768402610489,25.2419412705504,25.2768402610489,624.803173058651,0.0,1.0
2025-11-20,25.3,25.4,25.3,25.4,1298,25.2269845603367,25.326695961761,25.2269845603367,25.326695961761,1301.75685173376,0.0,1.0
2025-11-21,25.335,25.44,25.335,25.36,311,25.2618835508352,25.3665805223307,25.2618835508352,25.2868114011913,311.900139359937,0.0,1.0
2025-11-24,25.49,25.49,25.39,25.39,2733,25.4164362230428,25.4164362230428,25.3167248216186,25.3167248216186,2740.91022788009,0.0,1.0
2025-11-25,25.285,25.3,25.18,25.18,836,25.285,25.3,25.18,25.18,836,0.073183356,1.0
2025-11-26,25.395,25.395,25.27,25.27,2889,25.395,25.395,25.27,25.27,2889,0.0,1.0