date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-17,25.05,25.1,25.05,25.09,990001,22.209989261936,22.2543205778281,22.209989261936,22.2454543146497,1116593.29311347,0.0,1.0
2021-12-20,25.0938,25.11,25.0938,25.11,306,22.2488234946575,22.2631868410065,22.2488234946575,22.2631868410065,345.128487438621,0.0,1.0
2021-12-21,25.085,25.085,25.085,25.085,1,22.2410211830605,22.2410211830605,22.2410211830605,22.2410211830605,1.12787087398242,0.0,1.0
2021-12-22,25.0804,25.0804,25.0804,25.0804,1,22.2369427019984,22.2369427019984,22.2369427019984,22.2369427019984,1.12787087398242,0.0,1.0
2021-12-23,25.085,25.085,25.085,25.085,1,22.2410211830605,22.2410211830605,22.2410211830605,22.2410211830605,1.12787087398242,0.0,1.0
2021-12-27,25.085,25.085,25.085,25.085,1000,22.2410211830605,22.2410211830605,22.2410211830605,22.2410211830605,1127.87087398242,0.0,1.0
2021-12-28,25.1,25.1,25.1,25.1,1000,22.2543205778281,22.2543205778281,22.2543205778281,22.2543205778281,1127.87087398242,0.0,1.0
2021-12-29,25.08,25.08,25.08,25.08,4,22.2456316399132,22.2456316399132,22.2456316399132,22.2456316399132,4.50964942798052,0.0102,1.0
2021-12-30,25.0901,25.11,25.0901,25.1,1002,22.2545902076789,22.272241247138,22.2545902076789,22.2633713780631,1129.66718170912,0.0,1.0
2021-12-31,25.1,25.1,25.1,25.1,1002,22.2633713780631,22.2633713780631,22.2633713780631,22.2633713780631,1129.66718170912,0.0,1.0
2022-01-03,25.05,25.05,25.05,25.05,0,22.2190220326885,22.2190220326885,22.2190220326885,22.2190220326885,0,0.0,1.0
2022-01-04,25.075,25.075,25.0648,25.0648,258,22.2411967053758,22.2411967053758,22.2321494389194,22.2321494389194,290.872388104743,0.0,1.0
2022-01-05,25.03,25.06,25.03,25.05,999,22.2012822945386,22.2278919017634,22.2012822945386,22.2190220326885,1126.28494463813,0.0,1.0
2022-01-06,25.0,25.0,25.0,25.0,1000,22.1746726873138,22.1746726873138,22.1746726873138,22.1746726873138,1127.41235699513,0.0,1.0
2022-01-07,24.99,24.99,24.99,24.99,1000,22.1658028182389,22.1658028182389,22.1658028182389,22.1658028182389,1127.41235699513,0.0,1.0
2022-01-10,24.96,24.96,24.96,24.96,0,22.1391932110141,22.1391932110141,22.1391932110141,22.1391932110141,0,0.0,1.0
2022-01-11,24.995,24.995,24.9682,24.9682,458,22.1702377527764,22.1702377527764,22.1464665036556,22.1464665036556,516.354859503768,0.0,1.0
2022-01-12,24.97,24.99,24.97,24.99,2000,22.1480630800891,22.1658028182389,22.1480630800891,22.1658028182389,2254.82471399025,0.0,1.0
2022-01-13,24.98,24.98,24.98,24.98,2000,22.156932949164,22.156932949164,22.156932949164,22.156932949164,2254.82471399026,0.0,1.0
2022-01-14,24.935,24.97,24.935,24.97,800,22.1170185383268,22.1480630800891,22.1170185383268,22.1480630800891,901.929885596104,0.0,1.0
2022-01-18,24.871,24.89,24.871,24.88,16000,22.0602513762473,22.0771041274897,22.0602513762473,22.0682342584147,18038.5977119221,0.0,1.0
2022-01-19,24.8815,24.8815,24.8815,24.8815,16000,22.069564738776,22.069564738776,22.069564738776,22.069564738776,18038.597711922,0.0,1.0
2022-01-20,24.87,24.87,24.87,24.87,0,22.0593643893398,22.0593643893398,22.0593643893398,22.0593643893398,0,0.0,1.0
2022-01-21,24.9,24.92,24.9,24.92,2800,22.0859739965646,22.1037137347144,22.0859739965646,22.1037137347144,3156.75459958636,0.0,1.0
2022-01-24,24.905,24.92,24.905,24.92,2401,22.090408931102,22.1037137347144,22.090408931102,22.1037137347144,2706.91706914531,0.0,1.0
2022-01-25,24.885,24.89,24.885,24.89,501,22.0726691929522,22.0771041274897,22.0726691929522,22.0771041274897,564.833590854559,0.0,1.0
2022-01-26,24.8249,24.885,24.8249,24.885,1300,22.0193612798119,22.0726691929522,22.0193612798119,22.0726691929522,1465.63606409367,0.0,1.0
2022-01-27,24.75,24.77,24.75,24.77,21800,21.980777349336,21.9985395936587,21.980777349336,21.9985395936587,24546.4476267168,0.0314,1.0
2022-01-28,24.76,24.77,24.76,24.76,900,21.9896584714973,21.9985395936587,21.9896584714973,21.9896584714973,1013.38545247914,0.0,1.0
2022-01-31,24.76,24.76,24.745,24.745,250,21.9896584714973,21.9896584714973,21.9763367882553,21.9763367882553,281.495959021983,0.0,1.0
2022-02-01,24.76,24.76,24.76,24.76,1,21.9896584714973,21.9896584714973,21.9896584714973,21.9896584714973,1.12598383608793,0.0,1.0
2022-02-02,24.785,24.785,24.785,24.785,2,22.0118612769007,22.0118612769007,22.0118612769007,22.0118612769007,2.25196767217586,0.0,1.0
2022-02-03,24.77,24.77,24.77,24.77,2,21.9985395936587,21.9985395936587,21.9985395936587,21.9985395936587,2.25196767217586,0.0,1.0
2022-02-04,24.67,24.67,24.67,24.67,0,21.9097283720452,21.9097283720452,21.9097283720452,21.9097283720452,0,0.0,1.0
2022-02-07,24.6894,24.6894,24.6894,24.6894,0,21.9269577490382,21.9269577490382,21.9269577490382,21.9269577490382,0,0.0,1.0
2022-02-08,24.661,24.661,24.661,24.661,0,21.9017353621,21.9017353621,21.9017353621,21.9017353621,0,0.0,1.0
2022-02-09,24.67,24.67,24.67,24.67,0,21.9097283720452,21.9097283720452,21.9097283720452,21.9097283720452,0,0.0,1.0
2022-02-10,24.5218,24.5218,24.5218,24.5218,0,21.778110141614,21.778110141614,21.778110141614,21.778110141614,0,0.0,1.0
2022-02-11,24.59,24.59,24.59,24.59,0,21.8386793947544,21.8386793947544,21.8386793947544,21.8386793947544,0,0.0,1.0
2022-02-14,24.5156,24.5156,24.5156,24.5156,25,21.772603845874,21.772603845874,21.772603845874,21.772603845874,28.1495959021982,0.0,1.0
2022-02-15,24.52,24.52,24.52,24.52,25,21.776511539625,21.776511539625,21.776511539625,21.776511539625,28.1495959021982,0.0,1.0
2022-02-16,24.53,24.53,24.53,24.53,25,21.7853926617863,21.7853926617863,21.7853926617863,21.7853926617863,28.1495959021983,0.0,1.0
2022-02-17,24.55,24.55,24.55,24.55,0,21.803154906109,21.803154906109,21.803154906109,21.803154906109,0,0.0,1.0
2022-02-18,24.55,24.55,24.55,24.55,0,21.803154906109,21.803154906109,21.803154906109,21.803154906109,0,0.0,1.0
2022-02-22,24.52,24.52,24.52,24.52,1,21.776511539625,21.776511539625,21.776511539625,21.776511539625,1.12598383608793,0.0,1.0
2022-02-23,24.49,24.49,24.49,24.49,1,21.7498681731409,21.7498681731409,21.7498681731409,21.7498681731409,1.12598383608793,0.0,1.0
2022-02-24,24.4507,24.48,24.4507,24.48,174,21.7429408978551,21.7689961097021,21.7429408978551,21.7689961097021,195.669105664528,0.0315,1.0
2022-02-25,24.46,24.46,24.46,24.46,174,21.7512109821615,21.7512109821615,21.7512109821615,21.7512109821615,195.669105664528,0.0,1.0
2022-02-28,24.5396,24.5396,24.5396,24.5396,0,21.8219957897731,21.8219957897731,21.8219957897731,21.8219957897731,0,0.0,1.0
2022-03-01,24.5939,24.5939,24.5939,24.5939,1,21.8702824110458,21.8702824110458,21.8702824110458,21.8702824110458,1.12453509002603,0.0,1.0
2022-03-02,24.4809,24.4809,24.4809,24.4809,1,21.7697964404414,21.7697964404414,21.7697964404414,21.7697964404414,1.12453509002602,0.0,1.0
2022-03-03,24.49,24.49,24.49,24.49,0,21.7778886734724,21.7778886734724,21.7778886734724,21.7778886734724,0,0.0,1.0
2022-03-04,24.51,24.55,24.51,24.55,179,21.795673801013,21.8312440560942,21.795673801013,21.8312440560942,201.291781114658,0.0,1.0
2022-03-07,24.436,24.436,24.436,24.436,179,21.7298688291127,21.7298688291127,21.7298688291127,21.7298688291127,201.291781114659,0.0,1.0
2022-03-08,24.3294,24.37,24.3294,24.37,900,21.6350740993213,21.6711779082287,21.6350740993213,21.6711779082287,1012.08158102342,0.0,1.0
2022-03-09,24.2976,24.2976,24.2976,24.2976,900,21.6067957465317,21.6067957465317,21.6067957465317,21.6067957465317,1012.08158102342,0.0,1.0
2022-03-10,24.245,24.26,24.245,24.25,244,21.5600208610999,21.5733597067554,21.5600208610999,21.5644671429851,274.386561966351,0.0,1.0
2022-03-11,24.21,24.21,24.21,24.21,100,21.5288968879039,21.5288968879039,21.5288968879039,21.5288968879039,112.453509002602,0.0,1.0
2022-03-14,24.11,24.11,24.11,24.11,0,21.4399712502008,21.4399712502008,21.4399712502008,21.4399712502008,0,0.0,1.0
2022-03-15,24.125,24.125,24.125,24.125,0,21.4533100958563,21.4533100958563,21.4533100958563,21.4533100958563,0,0.0,1.0
2022-03-16,24.13,24.13,24.13,24.13,0,21.4577563777414,21.4577563777414,21.4577563777414,21.4577563777414,0,0.0,1.0
2022-03-17,24.17,24.17,24.17,24.17,0,21.4933266328227,21.4933266328227,21.4933266328227,21.4933266328227,0,0.0,1.0
2022-03-18,24.19,24.19,24.19,24.19,0,21.5111117603633,21.5111117603633,21.5111117603633,21.5111117603633,0,0.0,1.0
2022-03-21,24.09,24.09,24.09,24.09,0,21.4221861226602,21.4221861226602,21.4221861226602,21.4221861226602,0,0.0,1.0
2022-03-22,24.072,24.072,24.072,24.072,0,21.4061795078737,21.4061795078737,21.4061795078737,21.4061795078737,0,0.0,1.0
2022-03-23,24.11,24.11,24.11,24.11,0,21.4399712502008,21.4399712502008,21.4399712502008,21.4399712502008,0,0.0,1.0
2022-03-24,24.1,24.1,24.1,24.1,101,21.4310786864305,21.4310786864305,21.4310786864305,21.4310786864305,113.578044092629,0.0,1.0
2022-03-25,24.02,24.05,24.02,24.05,102,21.3599381762681,21.386615867579,21.3599381762681,21.386615867579,114.702579182655,0.0,1.0
2022-03-28,24.0187,24.02,24.0187,24.02,300,21.358782142978,21.3599381762681,21.358782142978,21.3599381762681,337.360527007807,0.0,1.0
2022-03-29,24.03,24.03,24.01,24.01,204,21.3976426466542,21.3976426466542,21.3798335391663,21.3798335391663,229.0962645255,0.0324,1.0
2022-03-30,24.05,24.05,24.02,24.02,748,21.415451754142,21.415451754142,21.3887380929103,21.3887380929103,840.0196365935,0.0,1.0
2022-03-31,24.0702,24.0702,24.0702,24.0702,1,21.4334389527048,21.4334389527048,21.4334389527048,21.4334389527048,1.12302090453676,0.0,1.0
2022-04-01,24.02,24.02,24.02,24.02,1,21.3887380929103,21.3887380929103,21.3887380929103,21.3887380929103,1.12302090453676,0.0,1.0
2022-04-04,24.0458,24.0458,24.0458,24.0458,1,21.4117118415696,21.4117118415696,21.4117118415696,21.4117118415696,1.12302090453676,0.0,1.0
2022-04-05,23.99,24.02,23.99,24.019,500,21.3620244316785,21.3887380929103,21.3620244316785,21.3878476375359,561.510452268381,0.0,1.0
2022-04-06,23.98,23.98,23.98,23.98,1,21.3531198779346,21.3531198779346,21.3531198779346,21.3531198779346,1.12302090453676,0.0,1.0
2022-04-07,23.99,24.0,23.99,24.0,1000,21.3620244316785,21.3709289854224,21.3620244316785,21.3709289854224,1123.02090453676,0.0,1.0
2022-04-08,23.949,23.95,23.949,23.95,100,21.3255157613284,21.3264062167028,21.3255157613284,21.3264062167028,112.302090453676,0.0,1.0
2022-04-11,23.9014,23.9014,23.9014,23.9014,0,21.2831300855073,21.2831300855073,21.2831300855073,21.2831300855073,0,0.0,1.0
2022-04-12,23.9799,23.9799,23.9799,23.9799,0,21.3530308323971,21.3530308323971,21.3530308323971,21.3530308323971,0,0.0,1.0
2022-04-13,23.99,23.99,23.99,23.99,0,21.3620244316785,21.3620244316785,21.3620244316785,21.3620244316785,0,0.0,1.0
2022-04-14,23.9279,23.96,23.9279,23.95,1363,21.3067271529287,21.3353107704467,21.3067271529287,21.3264062167028,1530.67749288361,0.0,1.0
2022-04-18,23.91,23.91,23.91,23.91,0,21.2907880017271,21.2907880017271,21.2907880017271,21.2907880017271,0,0.0,1.0
2022-04-19,23.82,23.82,23.82,23.82,0,21.2106470180318,21.2106470180318,21.2106470180318,21.2106470180318,0,0.0,1.0
2022-04-20,23.85,23.85,23.85,23.85,0,21.2373606792635,21.2373606792635,21.2373606792635,21.2373606792635,0,0.0,1.0
2022-04-21,23.7715,23.7715,23.7715,23.7715,0,21.1674599323737,21.1674599323737,21.1674599323737,21.1674599323737,0,0.0,1.0
2022-04-22,23.7578,23.78,23.7578,23.78,1034,21.1552606937445,21.175028803056,21.1552606937445,21.175028803056,1161.20361529101,0.0,1.0
2022-04-25,23.7578,23.7578,23.7578,23.7578,0,21.1552606937445,21.1552606937445,21.1552606937445,21.1552606937445,0,0.0,1.0
2022-04-26,23.85,23.85,23.85,23.85,1034,21.2373606792635,21.2373606792635,21.2373606792635,21.2373606792635,1161.20361529101,0.0,1.0
2022-04-27,23.79,23.79,23.79,23.79,0,21.2126060198554,21.2126060198554,21.2126060198554,21.2126060198554,0,0.0322,1.0
2022-04-28,23.7603,23.7603,23.7603,23.7603,0,21.1861236996036,21.1861236996036,21.1861236996036,21.1861236996036,0,0.0,1.0
2022-04-29,23.7,23.7,23.7,23.7,1,21.132356564547,21.132356564547,21.132356564547,21.132356564547,1.1215029392302,0.0,1.0
2022-05-02,23.6625,23.6625,23.6625,23.6625,2,21.0989192915018,21.0989192915018,21.0989192915018,21.0989192915018,2.2430058784604,0.0,1.0
2022-05-03,23.67,23.67,23.67,23.67,1,21.1056067461109,21.1056067461109,21.1056067461109,21.1056067461109,1.12150293923019,0.0,1.0
2022-05-04,23.75,23.75,23.75,23.75,1,21.1769395952739,21.1769395952739,21.1769395952739,21.1769395952739,1.1215029392302,0.0,1.0
2022-05-05,23.7024,23.7024,23.7024,23.7024,1,21.1344965500219,21.1344965500219,21.1344965500219,21.1344965500219,1.1215029392302,0.0,1.0
2022-05-06,23.69,23.69,23.69,23.69,1,21.1234399584016,21.1234399584016,21.1234399584016,21.1234399584016,1.1215029392302,0.0,1.0
2022-05-09,23.71,23.71,23.71,23.71,10,21.1412731706924,21.1412731706924,21.1412731706924,21.1412731706924,11.215029392302,0.0,1.0
2022-05-10,23.715,23.715,23.715,23.715,10,21.1457314737651,21.1457314737651,21.1457314737651,21.1457314737651,11.215029392302,0.0,1.0
2022-05-11,23.71,23.71,23.71,23.71,10,21.1412731706924,21.1412731706924,21.1412731706924,21.1412731706924,11.215029392302,0.0,1.0
2022-05-12,23.741,23.769,23.741,23.769,135,21.1689146497431,21.1938811469501,21.1689146497431,21.1938811469501,151.402896796076,0.0,1.0
2022-05-13,23.71,23.71,23.71,23.71,35,21.1412731706924,21.1412731706924,21.1412731706924,21.1412731706924,39.2526028730568,0.0,1.0
2022-05-16,23.725,23.725,23.7001,23.72,4000,21.1546480799105,21.1546480799105,21.1324457306085,21.1501897768378,4486.01175692078,0.0,1.0
2022-05-17,23.65,23.69,23.65,23.69,210,21.0877735338201,21.1234399584016,21.0877735338201,21.1234399584016,235.515617238341,0.0,1.0
2022-05-18,23.64,23.64,23.64,23.64,210,21.0788569276747,21.0788569276747,21.0788569276747,21.0788569276747,235.515617238342,0.0,1.0
2022-05-19,23.68,23.7,23.68,23.7,398,21.1145233522563,21.132356564547,21.1145233522563,21.132356564547,446.358169813617,0.0,1.0
2022-05-20,23.7,23.7,23.7,23.7,398,21.132356564547,21.132356564547,21.132356564547,21.132356564547,446.358169813618,0.0,1.0
2022-05-23,23.69,23.69,23.69,23.69,0,21.1234399584016,21.1234399584016,21.1234399584016,21.1234399584016,0,0.0,1.0
2022-05-24,23.76,23.76,23.76,23.76,4,21.1858562014193,21.1858562014193,21.1858562014193,21.1858562014193,4.48601175692078,0.0,1.0
2022-05-25,23.81,23.81,23.81,23.81,4,21.2304392321462,21.2304392321462,21.2304392321462,21.2304392321462,4.48601175692078,0.0,1.0
2022-05-26,23.8,23.8,23.8,23.8,1,21.250055765666,21.250055765666,21.250055765666,21.250055765666,1.11999706082908,0.032,1.0
2022-05-27,23.83,23.84,23.81,23.81,4165,21.2768415502446,21.2857701451041,21.2589843605255,21.2589843605255,4664.78775835312,0.0,1.0
2022-05-31,23.785,23.8016,23.785,23.8016,1046,21.2366628733767,21.2514843408435,21.2366628733767,21.2514843408435,1171.51692562722,0.0,1.0
2022-06-01,23.74,23.74,23.74,23.74,151,21.1964841965089,21.1964841965089,21.1964841965089,21.1964841965089,169.119556185191,0.0,1.0
2022-06-02,23.75,23.75,23.75,23.75,2,21.2054127913684,21.2054127913684,21.2054127913684,21.2054127913684,2.23999412165816,0.0,1.0
2022-06-03,23.74,23.74,23.74,23.74,1,21.1964841965089,21.1964841965089,21.1964841965089,21.1964841965089,1.11999706082908,0.0,1.0
2022-06-06,23.71,23.71,23.71,23.71,0,21.1696984119303,21.1696984119303,21.1696984119303,21.1696984119303,0,0.0,1.0
2022-06-07,23.715,23.715,23.715,23.715,854,21.1741627093601,21.1741627093601,21.1741627093601,21.1741627093601,956.477489948034,0.0,1.0
2022-06-08,23.6931,23.6931,23.6931,23.6931,22,21.1546090866177,21.1546090866177,21.1546090866177,21.1546090866177,24.6399353382398,0.0,1.0
2022-06-09,23.66,23.66,23.66,23.66,22,21.1250554376327,21.1250554376327,21.1250554376327,21.1250554376327,24.6399353382398,0.0,1.0
2022-06-10,23.53,23.53,23.53,23.53,0,21.0089837044589,21.0089837044589,21.0089837044589,21.0089837044589,0,0.0,1.0
2022-06-13,23.3394,23.3394,23.3394,23.3394,1,20.8388046864364,20.8388046864364,20.8388046864364,20.8388046864364,1.11999706082908,0.0,1.0
2022-06-14,23.28,23.28,23.28,23.28,1,20.7857688329708,20.7857688329708,20.7857688329708,20.7857688329708,1.11999706082908,0.0,1.0
2022-06-15,23.39,23.39,23.39,23.39,1,20.8839833764255,20.8839833764255,20.8839833764255,20.8839833764255,1.11999706082908,0.0,1.0
2022-06-16,23.41,23.41,23.41,23.41,1,20.9018405661446,20.9018405661446,20.9018405661446,20.9018405661446,1.11999706082908,0.0,1.0
2022-06-17,23.41,23.41,23.41,23.41,0,20.9018405661446,20.9018405661446,20.9018405661446,20.9018405661446,0,0.0,1.0
2022-06-21,23.3906,23.3906,23.3906,23.3906,0,20.8845190921171,20.8845190921171,20.8845190921171,20.8845190921171,0,0.0,1.0
2022-06-22,23.44,23.44,23.44,23.44,0,20.9286263507232,20.9286263507232,20.9286263507232,20.9286263507232,0,0.0,1.0
2022-06-23,23.485,23.485,23.485,23.485,0,20.968805027591,20.968805027591,20.968805027591,20.968805027591,0,0.0,1.0
2022-06-24,23.48,23.5132,23.48,23.5132,500,20.9643407301613,20.9939836650949,20.9643407301613,20.9939836650949,559.998530414539,0.0,1.0
2022-06-27,23.42,23.46,23.42,23.46,1051,20.9107691610041,20.9464835404422,20.9107691610041,20.9464835404422,1177.11691093137,0.0,1.0
2022-06-28,23.3965,23.3965,23.3965,23.3965,1051,20.9175548930973,20.9175548930973,20.9175548930973,20.9175548930973,1175.55429521614,0.0311,1.0
2022-06-29,23.4318,23.4318,23.4318,23.4318,0,20.9491147284456,20.9491147284456,20.9491147284456,20.9491147284456,0,0.0,1.0
2022-06-30,23.4792,23.4869,23.4792,23.4869,1001,20.9914925243524,20.9983766810714,20.9914925243524,20.9983766810714,1119.62878164734,0.0,1.0
2022-07-01,23.5582,23.565,23.5552,23.565,3113,21.062122184197,21.0682016992216,21.0594400452156,21.0682016992216,3481.92247479339,0.0,1.0
2022-07-05,23.565,23.565,23.565,23.565,2,21.0682016992216,21.0682016992216,21.0682016992216,21.0682016992216,2.23702054275194,0.0,1.0
2022-07-06,23.4962,23.4962,23.4962,23.4962,2,21.0066913119139,21.0066913119139,21.0066913119139,21.0066913119139,2.23702054275194,0.0,1.0
2022-07-07,23.475,23.475,23.475,23.475,2,20.9877375297784,20.9877375297784,20.9877375297784,20.9877375297784,2.23702054275193,0.0,1.0
2022-07-08,23.4603,23.51,23.4603,23.51,2046,20.9745950487693,21.0190291512285,20.9745950487693,21.0190291512285,2288.47201523523,0.0,1.0
2022-07-11,23.46,23.46,23.46,23.46,2046,20.9743268348712,20.9743268348712,20.9743268348712,20.9743268348712,2288.47201523523,0.0,1.0
2022-07-12,23.465,23.465,23.465,23.465,0,20.9787970665069,20.9787970665069,20.9787970665069,20.9787970665069,0,0.0,1.0
2022-07-13,23.45,23.45,23.45,23.45,0,20.9653863715997,20.9653863715997,20.9653863715997,20.9653863715997,0,0.0,1.0
2022-07-14,23.44,23.478,23.415,23.415,1100,20.9564459083282,20.9904196687598,20.9340947501496,20.9340947501496,1230.36129851357,0.0,1.0
2022-07-15,23.47,23.47,23.47,23.47,1100,20.9832672981427,20.9832672981427,20.9832672981427,20.9832672981427,1230.36129851356,0.0,1.0
2022-07-18,23.45,23.45,23.45,23.45,0,20.9653863715997,20.9653863715997,20.9653863715997,20.9653863715997,0,0.0,1.0
2022-07-19,23.4553,23.4553,23.4553,23.4553,83,20.9701248171336,20.9701248171336,20.9701248171336,20.9701248171336,92.8363525242053,0.0,1.0
2022-07-20,23.455,23.455,23.455,23.455,89,20.9698566032354,20.9698566032354,20.9698566032354,20.9698566032354,99.5474141524613,0.0,1.0
2022-07-21,23.545,23.545,23.545,23.545,89,21.0503207726787,21.0503207726787,21.0503207726787,21.0503207726787,99.547414152461,0.0,1.0
2022-07-22,23.6304,23.6304,23.6304,23.6304,0,21.1266723290171,21.1266723290171,21.1266723290171,21.1266723290171,0,0.0,1.0
2022-07-25,23.64,23.64,23.64,23.64,101,21.1352551737577,21.1352551737577,21.1352551737577,21.1352551737577,112.969537408972,0.0,1.0
2022-07-26,23.5988,23.64,23.5988,23.64,401,21.0984204650792,21.1352551737577,21.0984204650792,21.1352551737577,448.522618821763,0.0,1.0
2022-07-27,23.62,23.6599,23.62,23.6599,2000,21.1472353945414,21.1829582858303,21.1472353945414,21.1829582858303,2233.86173741622,0.0334,1.0
2022-07-28,23.75,23.75,23.75,23.75,100,21.2636257671617,21.2636257671617,21.2636257671617,21.2636257671617,111.693086870811,0.0,1.0
2022-07-29,23.71,23.73,23.71,23.73,204,21.227813344817,21.2457195559893,21.227813344817,21.2457195559893,227.853897216454,0.0,1.0
2022-08-01,23.6987,23.6987,23.6987,23.6987,4,21.2176963355046,21.2176963355046,21.2176963355046,21.2176963355046,4.46772347483243,0.0,1.0
2022-08-02,23.605,23.6094,23.605,23.6094,632,21.1338057361622,21.1377451026201,21.1338057361622,21.1377451026201,705.900309023523,0.0,1.0
2022-08-03,23.6203,23.6203,23.58,23.58,477,21.147503987709,21.147503987709,21.1114229721967,21.1114229721967,532.776024373768,0.0,1.0
2022-08-04,23.6703,23.6703,23.6703,23.6703,477,21.1922695156399,21.1922695156399,21.1922695156399,21.1922695156399,532.776024373767,0.0,1.0
2022-08-05,23.5602,23.5602,23.5602,23.5602,1,21.0936958231361,21.0936958231361,21.0936958231361,21.0936958231361,1.11693086870811,0.0,1.0
2022-08-08,23.605,23.605,23.605,23.605,0,21.1338057361622,21.1338057361622,21.1338057361622,21.1338057361622,0,0.0,1.0
2022-08-09,23.565,23.565,23.565,23.565,0,21.0979933138175,21.0979933138175,21.0979933138175,21.0979933138175,0,0.0,1.0
2022-08-10,23.65,23.65,23.65,23.65,0,21.1740947113,21.1740947113,21.1740947113,21.1740947113,0,0.0,1.0
2022-08-11,23.62,23.74,23.62,23.73,2580,21.1472353945414,21.2546726615755,21.1472353945414,21.2457195559893,2881.68164126692,0.0,1.0
2022-08-12,23.66,23.66,23.66,23.66,81,21.1830478168861,21.1830478168861,21.1830478168861,21.1830478168861,90.4714003653568,0.0,1.0
2022-08-15,23.68,23.68,23.68,23.68,87,21.2009540280585,21.2009540280585,21.2009540280585,21.2009540280585,97.1729855776052,0.0,1.0
2022-08-16,23.655,23.655,23.655,23.655,3,21.178571264093,21.178571264093,21.178571264093,21.178571264093,3.35079260612433,0.0,1.0
2022-08-17,23.6,23.61,23.58,23.609,2279,21.1293291833691,21.1382822889553,21.1114229721967,21.1373869783966,2545.48544978578,0.0,1.0
2022-08-18,23.635,23.635,23.635,23.635,257,21.1606650529207,21.1606650529207,21.1606650529207,21.1606650529207,287.051233257984,0.0,1.0
2022-08-19,23.595,23.614,23.595,23.614,2000,21.124852630576,21.1418635311897,21.124852630576,21.1418635311897,2233.86173741621,0.0,1.0
2022-08-22,23.545,23.545,23.545,23.545,0,21.0800871026451,21.0800871026451,21.0800871026451,21.0800871026451,0,0.0,1.0
2022-08-23,23.545,23.5631,23.545,23.5631,1000,21.0800871026451,21.0962922237561,21.0800871026451,21.0962922237561,1116.93086870811,0.0,1.0
2022-08-24,23.51,23.51,23.51,23.51,105,21.0487512330935,21.0487512330935,21.0487512330935,21.0487512330935,117.277741214351,0.0,1.0
2022-08-25,23.5752,23.5752,23.5752,23.5752,105,21.1071254815154,21.1071254815154,21.1071254815154,21.1071254815154,117.277741214351,0.0,1.0
2022-08-26,23.525,23.525,23.525,23.525,0,21.0621808914728,21.0621808914728,21.0621808914728,21.0621808914728,0,0.0,1.0
2022-08-29,23.46,23.46,23.46,23.46,4,21.0358587610494,21.0358587610494,21.0358587610494,21.0358587610494,4.46095408159694,0.0356,1.0
2022-08-30,23.4501,23.4501,23.4501,23.4501,80,21.0269817362526,21.0269817362526,21.0269817362526,21.0269817362526,89.2190816319385,0.0,1.0
2022-08-31,23.3887,23.3887,23.3887,23.3887,1,20.9719262491286,20.9719262491286,20.9719262491286,20.9719262491286,1.11523852039923,0.0,1.0
2022-09-01,23.395,23.395,23.395,23.395,2,20.9775752649084,20.9775752649084,20.9775752649084,20.9775752649084,2.23047704079847,0.0,1.0
2022-09-02,23.42,23.46,23.42,23.459,2161,20.9999919941934,21.0358587610494,20.9999919941934,21.034962091878,2410.03044258274,0.0,1.0
2022-09-06,23.353,23.375,23.353,23.375,102,20.9399151597096,20.9596418814804,20.9399151597096,20.9596418814804,113.754329080722,0.0,1.0
2022-09-07,23.4152,23.4152,23.4152,23.4152,102,20.9956879821707,20.9956879821707,20.9956879821707,20.9956879821707,113.754329080722,0.0,1.0
2022-09-08,23.4152,23.4152,23.415,23.415,400,20.9956879821707,20.9956879821707,20.9955086483364,20.9955086483364,446.095408159693,0.0,1.0
2022-09-09,23.4052,23.445,23.4052,23.445,290,20.9867212904567,21.0224087234784,20.9867212904567,21.0224087234784,323.419170915777,0.0,1.0
2022-09-12,23.4078,23.4078,23.4078,23.4078,1,20.9890526303023,20.9890526303023,20.9890526303023,20.9890526303023,1.11523852039923,0.0,1.0
2022-09-13,23.3301,23.3302,23.3301,23.3302,627,20.9193814356845,20.9194711026017,20.9193814356845,20.9194711026017,699.25455229032,0.0,1.0
2022-09-14,23.3201,23.3201,23.3201,23.3201,627,20.9104147439705,20.9104147439705,20.9104147439705,20.9104147439705,699.25455229032,0.0,1.0
2022-09-15,23.2851,23.3,23.2851,23.3,100,20.8790313229715,20.8923916936254,20.8790313229715,20.8923916936254,111.523852039923,0.0,1.0
2022-09-16,23.2944,23.33,23.28,23.29,17292,20.8873703462656,20.9192917687674,20.8744583101974,20.8834250019114,19284.7044947435,0.0,1.0
2022-09-19,23.285,23.285,23.26,23.26,11503,20.8789416560544,20.8789416560544,20.8565249267694,20.8565249267694,12828.5887001524,0.0,1.0
2022-09-20,23.22,23.22,23.22,23.22,80,20.8206581599134,20.8206581599134,20.8206581599134,20.8206581599134,89.2190816319385,0.0,1.0
2022-09-21,23.2014,23.2014,23.2014,23.2014,1,20.8039801133253,20.8039801133253,20.8039801133253,20.8039801133253,1.11523852039923,0.0,1.0
2022-09-22,23.1181,23.12,23.1181,23.12,101,20.7292875713477,20.7309912427734,20.7292875713477,20.7309912427734,112.639090560322,0.0,1.0
2022-09-23,23.0534,23.075,22.9,23.075,11155,20.6712730759581,20.6906411300603,20.5337240250653,20.6906411300603,12440.4856950534,0.0,1.0
2022-09-26,22.9093,22.99,22.9093,22.99,2200,20.5420630483593,20.6144242504913,20.5420630483593,20.6144242504913,2453.52474487831,0.0,1.0
2022-09-27,22.8597,22.8597,22.8597,22.8597,2200,20.4975882574579,20.4975882574579,20.4975882574579,20.4975882574579,2453.52474487831,0.0,1.0
2022-09-28,23.0157,23.0157,23.0157,23.0157,0,20.6693900706982,20.6693900706982,20.6693900706982,20.6693900706982,0,0.0356,1.0
2022-09-29,22.94,22.94,22.94,22.94,0,20.6014072229746,20.6014072229746,20.6014072229746,20.6014072229746,0,0.0,1.0
2022-09-30,22.9029,22.9029,22.9029,22.9029,1,20.5680893411972,20.5680893411972,20.5680893411972,20.5680893411972,1.11351616672173,0.0,1.0
2022-10-03,23.04,23.08,23.04,23.08,106,20.6912128342343,20.7271350787381,20.6912128342343,20.7271350787381,118.032713672503,0.0,1.0
2022-10-04,23.085,23.11,23.085,23.09,8726,20.7316253593011,20.7540767621161,20.7316253593011,20.7361156398641,9716.54207081383,0.0,1.0
2022-10-05,23.035,23.035,23.035,23.035,1,20.6867225536713,20.6867225536713,20.6867225536713,20.6867225536713,1.11351616672173,0.0,1.0
2022-10-06,22.9911,23.01,22.9911,23.01,102,20.6472978903283,20.6642711508564,20.6472978903283,20.6642711508564,113.578649005616,0.0,1.0
2022-10-07,22.9151,22.9593,22.9151,22.95,2608,20.5790456257709,20.6187397059477,20.5790456257709,20.6103877841005,2904.05016281027,0.0,1.0
2022-10-10,22.885,22.885,22.885,22.885,2608,20.5520141367817,20.5520141367817,20.5520141367817,20.5520141367817,2904.05016281028,0.0,1.0
2022-10-11,22.8704,22.8704,22.8704,22.8704,2,20.5389025175378,20.5389025175378,20.5389025175378,20.5389025175378,2.22703233344346,0.0,1.0
2022-10-12,22.8651,22.8651,22.86,22.86,100,20.5341428201411,20.5341428201411,20.5295627339668,20.5295627339668,111.351616672173,0.0,1.0
2022-10-13,22.8349,22.8349,22.8349,22.8349,100,20.5070215255406,20.5070215255406,20.5070215255406,20.5070215255406,111.351616672173,0.0,1.0
2022-10-14,22.7602,22.7602,22.7602,22.7602,0,20.4399367339296,20.4399367339296,20.4399367339296,20.4399367339296,0,0.0,1.0
2022-10-17,22.805,22.805,22.805,22.805,0,20.480169647774,20.480169647774,20.480169647774,20.480169647774,0,0.0,1.0
2022-10-18,22.83,22.83,22.8214,22.8214,500,20.5026210505889,20.5026210505889,20.4948977680206,20.4948977680206,556.758083360865,0.0,1.0
2022-10-19,22.735,22.735,22.735,22.735,500,20.4173057198922,20.4173057198922,20.4173057198922,20.4173057198922,556.758083360865,0.0,1.0
2022-10-20,22.69,22.74,22.69,22.74,101,20.3768931948253,20.4217960004552,20.3768931948253,20.4217960004552,112.465132838895,0.0,1.0
2022-10-21,22.7849,22.7849,22.75,22.75,101,20.4621187199108,20.4621187199108,20.4307765615811,20.4307765615811,112.465132838895,0.0,1.0
2022-10-24,22.7801,22.7801,22.78,22.78,100,20.4578080505703,20.4578080505703,20.4577182449591,20.4577182449591,111.351616672173,0.0,1.0
2022-10-25,22.85,22.86,22.79,22.86,2500,20.5205821728408,20.5295627339668,20.466698806085,20.5295627339668,2783.79041680433,0.0,1.0
2022-10-26,22.885,22.9,22.885,22.89,300,20.5520141367817,20.5654849784707,20.5520141367817,20.5565044173447,334.05485001652,0.0,1.0
2022-10-27,22.9,22.92,22.9,22.919,800,20.6015868341971,20.619579486454,20.6015868341971,20.6186798538412,889.251888577348,0.0402,1.0
2022-10-28,22.87,22.892,22.87,22.89,3900,20.5745978558117,20.5943897732943,20.5745978558117,20.5925905080686,4335.10295681457,0.0,1.0
2022-10-31,22.84,22.855,22.84,22.855,2301,20.5476088774263,20.561103366619,20.5476088774263,20.561103366619,2557.71074452059,0.0,1.0
2022-11-01,22.8528,22.86,22.8528,22.86,201,20.5591241748707,20.5656015296832,20.5591241748707,20.5656015296832,223.424537005059,0.0,1.0
2022-11-02,22.86,22.86,22.86,22.86,2,20.5656015296832,20.5656015296832,20.5656015296832,20.5656015296832,2.22312972144337,0.0,1.0
2022-11-03,22.775,22.775,22.775,22.775,1,20.4891327575912,20.4891327575912,20.4891327575912,20.4891327575912,1.11156486072169,0.0,1.0
2022-11-04,22.843,22.843,22.84,22.84,100,20.5503077752648,20.5503077752648,20.5476088774263,20.5476088774263,111.156486072169,0.0,1.0
2022-11-07,22.815,22.815,22.815,22.815,271,20.5251180621051,20.5251180621051,20.5251180621051,20.5251180621051,301.234077255577,0.0,1.0
2022-11-08,22.85,22.85,22.8275,22.84,413,20.5566052035547,20.5566052035547,20.5363634697657,20.5476088774263,459.076287478057,0.0,1.0
2022-11-09,22.8751,22.8751,22.8751,22.8751,4,20.5791859821372,20.5791859821372,20.5791859821372,20.5791859821372,4.44625944288674,0.0,1.0
2022-11-10,23.13,23.13,23.13,23.13,4,20.8085023351519,20.8085023351519,20.8085023351519,20.8085023351519,4.44625944288674,0.0,1.0
2022-11-11,23.125,23.125,23.125,23.125,0,20.8040041720877,20.8040041720877,20.8040041720877,20.8040041720877,0,0.0,1.0
2022-11-14,23.0946,23.1,23.08,23.1,10500,20.7766553406571,20.7815133567665,20.7635207045096,20.7815133567665,11671.4310375777,0.0,1.0
2022-11-15,23.175,23.175,23.175,23.175,10500,20.84898580273,20.84898580273,20.84898580273,20.84898580273,11671.4310375777,0.0,1.0
2022-11-16,23.2,23.2,23.19,23.19,100,20.8714766180512,20.8714766180512,20.8624802919227,20.8624802919227,111.156486072169,0.0,1.0
2022-11-17,23.1449,23.1449,23.1449,23.1449,1,20.8219068610833,20.8219068610833,20.8219068610833,20.8219068610833,1.11156486072169,0.0,1.0
2022-11-18,23.145,23.15,23.145,23.145,200,20.8219968243446,20.8264949874088,20.8219968243446,20.8219968243446,222.312972144337,0.0,1.0
2022-11-21,23.135,23.135,23.135,23.135,100,20.8130004982161,20.8130004982161,20.8130004982161,20.8130004982161,111.156486072169,0.0,1.0
2022-11-22,23.1551,23.1551,23.1551,23.1551,100,20.8310831137344,20.8310831137344,20.8310831137344,20.8310831137344,111.156486072168,0.0,1.0
2022-11-23,23.195,23.195,23.195,23.195,60,20.866978454987,20.866978454987,20.866978454987,20.866978454987,66.693891643301,0.0,1.0
2022-11-25,23.21,23.21,23.21,23.21,60,20.8804729441797,20.8804729441797,20.8804729441797,20.8804729441797,66.693891643301,0.0,1.0
2022-11-28,23.155,23.17,23.155,23.17,102,20.8631100347517,20.876625329527,20.8631100347517,20.876625329527,113.205078057199,0.0357,1.0
2022-11-29,23.135,23.135,23.135,23.135,5,20.845089641718,20.845089641718,20.845089641718,20.845089641718,5.54926853221565,0.0,1.0
2022-11-30,23.2227,23.225,23.09,23.1,12400,20.9241090651708,20.9261814103696,20.8045437573922,20.8135539539091,13762.1859598947,0.0,1.0
2022-12-01,23.315,23.315,23.315,23.315,2,21.0072731790212,21.0072731790212,21.0072731790212,21.0072731790212,2.21970741288626,0.0,1.0
2022-12-02,23.335,23.335,23.26,23.26,204,21.0252935720549,21.0252935720549,20.9577170981786,20.9577170981786,226.410156114398,0.0,1.0
2022-12-05,23.245,23.245,23.245,23.245,3,20.9442018034033,20.9442018034033,20.9442018034033,20.9442018034033,3.32956111932938,0.0,1.0
2022-12-06,23.2628,23.2628,23.2628,23.2628,3,20.9602399532033,20.9602399532033,20.9602399532033,20.9602399532033,3.32956111932938,0.0,1.0
2022-12-07,23.34,23.34,23.34,23.34,0,21.0297986703133,21.0297986703133,21.0297986703133,21.0297986703133,0,0.0,1.0
2022-12-08,23.3,23.3,23.3,23.3,100,20.993757884246,20.993757884246,20.993757884246,20.993757884246,110.985370644312,0.0,1.0
2022-12-09,23.305,23.329,23.3,23.3148,738,20.9982629825044,21.0198874541448,20.993757884246,21.0070929750909,819.072035355027,0.0,1.0
2022-12-12,23.3,23.3,23.3,23.3,300,20.993757884246,20.993757884246,20.993757884246,20.993757884246,332.956111932937,0.0,1.0
2022-12-13,23.35,23.35,23.35,23.35,2,21.0388088668302,21.0388088668302,21.0388088668302,21.0388088668302,2.21970741288625,0.0,1.0
2022-12-14,23.3787,23.3787,23.3787,23.3787,2,21.0646681308335,21.0646681308335,21.0646681308335,21.0646681308335,2.21970741288626,0.0,1.0
2022-12-15,23.38,23.38,23.38,23.38,0,21.0658394563807,21.0658394563807,21.0658394563807,21.0658394563807,0,0.0,1.0
2022-12-16,23.3897,23.55,23.359,23.36,49125,21.074579347002,21.219012797167,21.0469180436953,21.047819063347,54521.5633290187,0.0,1.0
2022-12-19,23.335,23.335,23.33,23.33,200,21.0252935720549,21.0252935720549,21.0207884737965,21.0207884737965,221.970741288626,0.0,1.0
2022-12-20,23.3051,23.3051,23.3,23.3,1375,20.9983530844695,20.9983530844695,20.993757884246,20.993757884246,1526.0488463593,0.0,1.0
2022-12-21,23.35,23.36,23.34,23.36,1306,21.0388088668302,21.047819063347,21.0297986703133,21.047819063347,1449.46894061472,0.0,1.0
2022-12-22,23.385,23.41,23.35,23.35,30414,21.0703445546391,21.0928700459312,21.0388088668302,21.0388088668302,33755.0906277613,0.0,1.0
2022-12-23,23.33,23.33,23.33,23.33,2,21.0207884737965,21.0207884737965,21.0207884737965,21.0207884737965,2.21970741288625,0.0,1.0
2022-12-27,23.265,23.3,23.265,23.3,517,20.962222196437,20.993757884246,20.962222196437,20.993757884246,573.794366231097,0.0,1.0
2022-12-28,23.2184,23.25,23.2184,23.25,201,20.954743733328,20.9832629207816,20.954743733328,20.9832629207816,222.713217560252,0.0383,1.0
2022-12-29,23.25,23.25,23.25,23.25,1,20.9832629207816,20.9832629207816,20.9832629207816,20.9832629207816,1.1080259580112,0.0,1.0
2022-12-30,23.22,23.22,23.22,23.22,1,20.9561877428193,20.9561877428193,20.9561877428193,20.9561877428193,1.1080259580112,0.0,1.0
2023-01-03,23.255,23.255,23.24,23.25,501,20.987775450442,20.987775450442,20.9742378614609,20.9832629207816,555.121004963613,0.0,1.0
2023-01-04,23.29,23.29,23.29,23.29,5,21.0193631580647,21.0193631580647,21.0193631580647,21.0193631580647,5.54012979005601,0.0,1.0
2023-01-05,23.2555,23.2555,23.2555,23.2555,1,20.9882267034081,20.9882267034081,20.9882267034081,20.9882267034081,1.1080259580112,0.0,1.0
2023-01-06,23.3954,23.3954,23.3954,23.3954,1,21.1144872833056,21.1144872833056,21.1144872833056,21.1144872833056,1.1080259580112,0.0,1.0
2023-01-09,23.4202,23.4202,23.4202,23.4202,0,21.1368694304211,21.1368694304211,21.1368694304211,21.1368694304211,0,0.0,1.0
2023-01-10,23.408,23.409,23.395,23.409,661,21.1258588580497,21.1267613639818,21.1141262809328,21.1267613639818,732.405158245406,0.0,1.0
2023-01-11,23.455,23.455,23.455,23.455,2,21.1682766368573,21.1682766368573,21.1682766368573,21.1682766368573,2.21605191602241,0.0,1.0
2023-01-12,23.5305,23.5305,23.5305,23.5305,2,21.2364158347291,21.2364158347291,21.2364158347291,21.2364158347291,2.21605191602241,0.0,1.0
2023-01-13,23.4823,23.4823,23.4823,23.4823,6,21.192915048803,21.192915048803,21.192915048803,21.192915048803,6.64815574806722,0.0,1.0
2023-01-17,23.5012,23.52,23.5012,23.509,3900,21.2099724109193,21.2269395224423,21.2099724109193,21.2170119571895,4321.30123624368,0.0,1.0
2023-01-18,23.5944,23.5944,23.52,23.5801,3702,21.2940859637888,21.2940859637888,21.2269395224423,21.2811801289601,4101.91209655747,0.0,1.0
2023-01-19,23.5726,23.5726,23.5726,23.5726,3702,21.2744113344696,21.2744113344696,21.2744113344696,21.2744113344696,4101.91209655746,0.0,1.0
2023-01-20,23.555,23.555,23.555,23.555,0,21.258527230065,21.258527230065,21.258527230065,21.258527230065,0,0.0,1.0
2023-01-23,23.5274,23.5274,23.5274,23.5274,1,21.2336180663397,21.2336180663397,21.2336180663397,21.2336180663397,1.1080259580112,0.0,1.0
2023-01-24,23.5509,23.5509,23.5509,23.5509,92,21.2548269557435,21.2548269557435,21.2548269557435,21.2548269557435,101.938388137031,0.0,1.0
2023-01-25,23.56,23.56,23.56,23.56,1,21.2630397597254,21.2630397597254,21.2630397597254,21.2630397597254,1.1080259580112,0.0,1.0
2023-01-26,23.5489,23.5489,23.5489,23.5489,1,21.2530219438793,21.2530219438793,21.2530219438793,21.2530219438793,1.1080259580112,0.0,1.0
2023-01-27,23.4942,23.4942,23.4942,23.4942,0,21.2403868608303,21.2403868608303,21.2403868608303,21.2403868608303,0,0.0407,1.0
2023-01-30,23.4636,23.4636,23.4636,23.4636,0,21.212722337759,21.212722337759,21.212722337759,21.212722337759,0,0.0,1.0
2023-01-31,23.5346,23.5346,23.5346,23.5346,1,21.2769112638394,21.2769112638394,21.2769112638394,21.2769112638394,1.10610979705488,0.0,1.0
2023-02-01,23.61,23.61,23.529,23.529,109,21.3450780951981,21.3450780951981,21.2718484753035,21.2718484753035,120.565967878981,0.0,1.0
2023-02-02,23.6297,23.6297,23.6297,23.6297,9,21.3628882620119,21.3628882620119,21.3628882620119,21.3628882620119,9.95498817349389,0.0,1.0
2023-02-03,23.5199,23.5199,23.5199,23.5199,1,21.2636214439326,21.2636214439326,21.2636214439326,21.2636214439326,1.10610979705488,0.0,1.0
2023-02-06,23.4307,23.4307,23.4307,23.4307,2,21.1829784551104,21.1829784551104,21.1829784551104,21.1829784551104,2.21221959410975,0.0,1.0
2023-02-07,23.4365,23.4365,23.4365,23.4365,2,21.1882220575226,21.1882220575226,21.1882220575226,21.1882220575226,2.21221959410975,0.0,1.0
2023-02-08,23.44,23.44,23.44,23.44,1,21.1913863003576,21.1913863003576,21.1913863003576,21.1913863003576,1.10610979705487,0.0,1.0
2023-02-09,23.405,23.405,23.405,23.405,1,21.1597438720081,21.1597438720081,21.1597438720081,21.1597438720081,1.10610979705487,0.0,1.0
2023-02-10,23.3775,23.3775,23.3775,23.3775,1,21.1348819640192,21.1348819640192,21.1348819640192,21.1348819640192,1.10610979705487,0.0,1.0
2023-02-13,23.3716,23.3716,23.3716,23.3716,1,21.1295479546688,21.1295479546688,21.1295479546688,21.1295479546688,1.10610979705488,0.0,1.0
2023-02-14,23.33,23.33,23.33,23.33,1,21.091938668402,21.091938668402,21.091938668402,21.091938668402,1.10610979705487,0.0,1.0
2023-02-15,23.3099,23.3099,23.3099,23.3099,0,21.0737668738356,21.0737668738356,21.0737668738356,21.0737668738356,0,0.0,1.0
2023-02-16,23.3004,23.3004,23.3004,23.3004,0,21.0651782147121,21.0651782147121,21.0651782147121,21.0651782147121,0,0.0,1.0
2023-02-17,23.33,23.33,23.33,23.33,0,21.091938668402,21.091938668402,21.091938668402,21.091938668402,0,0.0,1.0
2023-02-21,23.24,23.2585,23.11,23.25,4000,21.0105724240747,21.0272977076309,20.8930434044908,21.0196131178888,4424.4391882195,0.0,1.0
2023-02-22,23.25,23.25,23.25,23.25,4000,21.0196131178888,21.0196131178888,21.0196131178888,21.0196131178888,4424.43918821951,0.0,1.0
2023-02-23,23.2746,23.2746,23.2746,23.2746,0,21.0418532246716,21.0418532246716,21.0418532246716,21.0418532246716,0,0.0,1.0
2023-02-24,23.17,23.17,23.17,23.17,0,20.9838119703848,20.9838119703848,20.9838119703848,20.9838119703848,0,0.0404,1.0
2023-02-27,23.2008,23.2008,23.2008,23.2008,0,21.0117058594089,21.0117058594089,21.0117058594089,21.0117058594089,0,0.0,1.0
2023-02-28,23.2012,23.2012,23.2012,23.2012,1,21.0120681177079,21.0120681177079,21.0120681177079,21.0120681177079,1.10418450340199,0.0,1.0
2023-03-01,23.13,23.13,23.13,23.13,2,20.9475861404834,20.9475861404834,20.9475861404834,20.9475861404834,2.20836900680397,0.0,1.0
2023-03-02,23.1433,23.1433,23.1433,23.1433,9,20.9596312289256,20.9596312289256,20.9596312289256,20.9596312289256,9.93766053061789,0.0,1.0
2023-03-03,23.2,23.2,23.2,23.2,2,21.0109813428109,21.0109813428109,21.0109813428109,21.0109813428109,2.20836900680397,0.0,1.0
2023-03-06,23.18,23.18,23.18,23.18,2,20.9928684278602,20.9928684278602,20.9928684278602,20.9928684278602,2.20836900680397,0.0,1.0
2023-03-07,23.1156,23.1156,23.1156,23.1156,0,20.9345448417189,20.9345448417189,20.9345448417189,20.9345448417189,0,0.0,1.0
2023-03-08,23.09,23.09,23.09,23.09,0,20.911360310582,20.911360310582,20.911360310582,20.911360310582,0,0.0,1.0
2023-03-09,23.1558,23.1558,23.1558,23.1558,0,20.9709518007698,20.9709518007698,20.9709518007698,20.9709518007698,0,0.0,1.0
2023-03-10,23.28,23.28,23.27,23.27,120,21.0834330026137,21.0834330026137,21.0743765451383,21.0743765451383,132.502140408238,0.0,1.0
2023-03-13,23.313,23.313,23.313,23.313,120,21.1133193122823,21.1133193122823,21.1133193122823,21.1133193122823,132.502140408238,0.0,1.0
2023-03-14,23.3117,23.3117,23.3117,23.3117,0,21.1121419728105,21.1121419728105,21.1121419728105,21.1121419728105,0,0.0,1.0
2023-03-15,23.3899,23.3899,23.3899,23.3899,0,21.1829634702678,21.1829634702678,21.1829634702678,21.1829634702678,0,0.0,1.0
2023-03-16,23.3268,23.3268,23.3268,23.3268,1,21.1258172235983,21.1258172235983,21.1258172235983,21.1258172235983,1.10418450340199,0.0,1.0
2023-03-17,23.4533,23.4533,23.4533,23.4533,1,21.2403814106615,21.2403814106615,21.2403814106615,21.2403814106615,1.10418450340198,0.0,1.0
2023-03-20,23.4053,23.4053,23.4053,23.4053,1,21.1969104147798,21.1969104147798,21.1969104147798,21.1969104147798,1.10418450340199,0.0,1.0
2023-03-21,23.4178,23.4178,23.4178,23.4178,1,21.208230986624,21.208230986624,21.208230986624,21.208230986624,1.10418450340198,0.0,1.0
2023-03-22,23.5363,23.5363,23.5363,23.5363,0,21.3155500077069,21.3155500077069,21.3155500077069,21.3155500077069,0,0.0,1.0
2023-03-23,23.5873,23.5873,23.58,23.58,960,21.3617379408312,21.3617379408312,21.3551267268741,21.3551267268741,1060.0171232659,0.0,1.0
2023-03-24,23.6187,23.6187,23.6187,23.6187,960,21.3901752173038,21.3901752173038,21.3901752173038,21.3901752173038,1060.0171232659,0.0,1.0
2023-03-27,23.4793,23.4793,23.4793,23.4793,0,21.2639282000974,21.2639282000974,21.2639282000974,21.2639282000974,0,0.0,1.0
2023-03-28,23.4641,23.4641,23.4641,23.4641,0,21.2501623847348,21.2501623847348,21.2501623847348,21.2501623847348,0,0.0,1.0
2023-03-29,23.4499,23.4499,23.4499,23.4499,92,21.274705384493,21.274705384493,21.274705384493,21.274705384493,101.406377245182,0.0413,1.0
2023-03-30,23.453,23.453,23.453,23.453,92,21.2775178308869,21.2775178308869,21.2775178308869,21.2775178308869,101.406377245182,0.0,1.0
2023-03-31,23.54,23.54,23.54,23.54,23,21.3564477780701,21.3564477780701,21.3564477780701,21.3564477780701,25.3515943112954,0.0,1.0
2023-04-03,23.6217,23.6217,23.6217,23.6217,3,21.4305693491605,21.4305693491605,21.4305693491605,21.4305693491605,3.30672969277767,0.0,1.0
2023-04-04,23.6511,23.6511,23.588,23.588,404,21.4572422278638,21.4572422278638,21.3999953351367,21.3999953351367,445.306265294059,0.0,1.0
2023-04-05,23.6676,23.6676,23.6676,23.6676,1,21.4722117006054,21.4722117006054,21.4722117006054,21.4722117006054,1.10224323092589,0.0,1.0
2023-04-06,23.64,23.64,23.64,23.64,1,21.4471718552922,21.4471718552922,21.4471718552922,21.4471718552922,1.10224323092589,0.0,1.0
2023-04-10,23.5806,23.5806,23.5806,23.5806,0,21.3932817534223,21.3932817534223,21.3932817534223,21.3932817534223,0,0.0,1.0
2023-04-11,23.5741,23.5741,23.5741,23.5741,0,21.3873846884028,21.3873846884028,21.3873846884028,21.3873846884028,0,0.0,1.0
2023-04-12,23.6,23.6,23.6,23.6,1,21.4108822244033,21.4108822244033,21.4108822244033,21.4108822244033,1.10224323092589,0.0,1.0
2023-04-13,23.65,23.65,23.65,23.65,700,21.4562442630144,21.4562442630144,21.4562442630144,21.4562442630144,771.57026164812,0.0,1.0
2023-04-14,23.5878,23.5878,23.5878,23.5878,700,21.3998138869822,21.3998138869822,21.3998138869822,21.3998138869822,771.570261648123,0.0,1.0
2023-04-17,23.54,23.54,23.5399,23.54,2000,21.3564477780701,21.3564477780701,21.3563570539929,21.3564477780701,2204.48646185178,0.0,1.0
2023-04-18,23.545,23.5491,23.545,23.5491,1000,21.3609839819312,21.3647036690973,21.3609839819312,21.3647036690973,1102.24323092589,0.0,1.0
2023-04-19,23.5,23.5,23.5,23.5,1000,21.3201581471813,21.3201581471813,21.3201581471813,21.3201581471813,1102.24323092589,0.0,1.0
2023-04-20,23.5588,23.5588,23.5588,23.5588,0,21.3735039045879,21.3735039045879,21.3735039045879,21.3735039045879,0,0.0,1.0
2023-04-21,23.555,23.555,23.555,23.555,13,21.3700563896534,21.3700563896534,21.3700563896534,21.3700563896534,14.3291620020366,0.0,1.0
2023-04-24,23.59,23.59,23.59,23.59,1,21.4018098166811,21.4018098166811,21.4018098166811,21.4018098166811,1.10224323092589,0.0,1.0
2023-04-25,23.6728,23.6728,23.6728,23.6728,31,21.476929352621,21.476929352621,21.476929352621,21.476929352621,34.1695401587025,0.0,1.0
2023-04-26,23.5964,23.5964,23.5964,23.5964,31,21.4478976479099,21.4478976479099,21.4478976479099,21.4478976479099,34.1053660367166,0.0444,1.0
2023-04-27,23.5401,23.5401,23.5401,23.5401,0,21.3967238825229,21.3967238825229,21.3967238825229,21.3967238825229,0,0.0,1.0
2023-04-28,23.5999,23.5999,23.5999,23.5999,1,21.451078965474,21.451078965474,21.451078965474,21.451078965474,1.1001730979586,0.0,1.0
2023-05-01,23.5258,23.5258,23.5258,23.5258,1,21.3837259279042,21.3837259279042,21.3837259279042,21.3837259279042,1.1001730979586,0.0,1.0
2023-05-02,23.605,23.605,23.605,23.605,195,21.4557145996387,21.4557145996387,21.4557145996387,21.4557145996387,214.533754101926,0.0,1.0
2023-05-03,23.6667,23.6667,23.6667,23.6667,1,21.511796683553,21.511796683553,21.511796683553,21.511796683553,1.1001730979586,0.0,1.0
2023-05-04,23.685,23.685,23.685,23.685,1,21.5284304296735,21.5284304296735,21.5284304296735,21.5284304296735,1.1001730979586,0.0,1.0
2023-05-05,23.6107,23.6107,23.6107,23.6107,0,21.4608956025286,21.4608956025286,21.4608956025286,21.4608956025286,0,0.0,1.0
2023-05-08,23.57,23.57,23.57,23.57,0,21.4239014239985,21.4239014239985,21.4239014239985,21.4239014239985,0,0.0,1.0
2023-05-09,23.5655,23.5655,23.5655,23.5655,0,21.419811158559,21.419811158559,21.419811158559,21.419811158559,0,0.0,1.0
2023-05-10,23.65,23.65,23.65,23.65,0,21.4966172540332,21.4966172540332,21.4966172540332,21.4966172540332,0,0.0,1.0
2023-05-11,23.6671,23.6671,23.6671,23.6671,0,21.5121602627032,21.5121602627032,21.5121602627032,21.5121602627032,0,0.0,1.0
2023-05-12,23.6104,23.6104,23.6104,23.6104,1,21.460622918166,21.460622918166,21.460622918166,21.460622918166,1.1001730979586,0.0,1.0
2023-05-15,23.602,23.602,23.602,23.602,1,21.4529877560124,21.4529877560124,21.4529877560124,21.4529877560124,1.1001730979586,0.0,1.0
2023-05-16,23.56,23.56,23.56,23.56,0,21.4148119452441,21.4148119452441,21.4148119452441,21.4148119452441,0,0.0,1.0
2023-05-17,23.5299,23.5317,23.5299,23.5317,201,21.3874526141935,21.3890887203693,21.3874526141935,21.3890887203693,221.134792689678,0.0,1.0
2023-05-18,23.4889,23.4889,23.4889,23.4889,201,21.3501857513007,21.3501857513007,21.3501857513007,21.3501857513007,221.134792689678,0.0,1.0
2023-05-19,23.4773,23.4773,23.4773,23.4773,0,21.3396419559456,21.3396419559456,21.3396419559456,21.3396419559456,0,0.0,1.0
2023-05-22,23.4739,23.4739,23.4739,23.4739,1,21.3365515331692,21.3365515331692,21.3365515331692,21.3365515331692,1.1001730979586,0.0,1.0
2023-05-23,23.4894,23.4894,23.4894,23.4894,13,21.3506402252384,21.3506402252384,21.3506402252384,21.3506402252384,14.3022502734618,0.0,1.0
2023-05-24,23.4484,23.4484,23.4484,23.4484,13,21.3133733623456,21.3133733623456,21.3133733623456,21.3133733623456,14.3022502734618,0.0,1.0
2023-05-25,23.38,23.38,23.38,23.38,0,21.2512013276658,21.2512013276658,21.2512013276658,21.2512013276658,0,0.0,1.0
2023-05-26,23.34,23.34,23.34,23.34,0,21.2527465390541,21.2527465390541,21.2527465390541,21.2527465390541,0,0.0417,1.0
2023-05-30,23.4257,23.4257,23.4257,23.4257,0,21.3307825449837,21.3307825449837,21.3307825449837,21.3307825449837,0,0.0,1.0
2023-05-31,23.4612,23.4612,23.4612,23.4612,1,21.3631078449895,21.3631078449895,21.3631078449895,21.3631078449895,1.0982109986166,0.0,1.0
2023-06-01,23.4963,23.4963,23.4963,23.4963,1,21.3950689162629,21.3950689162629,21.3950689162629,21.3950689162629,1.0982109986166,0.0,1.0
2023-06-02,23.43,23.48,23.43,23.48,295,21.3346980038576,21.3802265954152,21.3346980038576,21.3802265954152,323.972244591896,0.0,1.0
2023-06-05,23.4297,23.4297,23.4297,23.4297,2,21.3344248323083,21.3344248323083,21.3344248323083,21.3344248323083,2.19642199723319,0.0,1.0
2023-06-06,23.41,23.41,23.41,23.41,71,21.3164865672346,21.3164865672346,21.3164865672346,21.3164865672346,77.9729809017784,0.0,1.0
2023-06-07,23.34,23.36,23.34,23.35,10557,21.2527465390541,21.2709579756771,21.2527465390541,21.2618522573656,11593.8135123954,0.0,1.0
2023-06-08,23.415,23.415,23.415,23.415,10557,21.3210394263904,21.3210394263904,21.3210394263904,21.3210394263904,11593.8135123954,0.0,1.0
2023-06-09,23.3578,23.3578,23.3578,23.3578,0,21.2689547176486,21.2689547176486,21.2689547176486,21.2689547176486,0,0.0,1.0
2023-06-12,23.3953,23.3953,23.3953,23.3953,0,21.3031011613167,21.3031011613167,21.3031011613167,21.3031011613167,0,0.0,1.0
2023-06-13,23.3491,23.388,23.3491,23.388,200,21.2610327427175,21.2964539869493,21.2610327427175,21.2964539869493,219.64219972332,0.0,1.0
2023-06-14,23.3549,23.3549,23.3549,23.3549,78,21.2663140593382,21.2663140593382,21.2663140593382,21.2663140593382,85.6604578920946,0.0,1.0
2023-06-15,23.4309,23.4309,23.4309,23.4309,78,21.3355175185057,21.3355175185057,21.3355175185057,21.3355175185057,85.6604578920944,0.0,1.0
2023-06-16,23.397,23.397,23.397,23.397,0,21.3046491334297,21.3046491334297,21.3046491334297,21.3046491334297,0,0.0,1.0
2023-06-20,23.4286,23.4286,23.4286,23.4286,0,21.333423203294,21.333423203294,21.333423203294,21.333423203294,0,0.0,1.0
2023-06-21,23.42,23.4336,23.42,23.4336,1146,21.3255922855461,21.3379760624498,21.3255922855461,21.3379760624498,1258.54980441462,0.0,1.0
2023-06-22,23.36,23.36,23.36,23.36,1146,21.2709579756771,21.2709579756771,21.2709579756771,21.2709579756771,1258.54980441462,0.0,1.0
2023-06-23,23.3764,23.3764,23.3764,23.3764,0,21.285891353708,21.285891353708,21.285891353708,21.285891353708,0,0.0,1.0
2023-06-26,23.4073,23.4073,23.4073,23.4073,0,21.3140280232905,21.3140280232905,21.3140280232905,21.3140280232905,0,0.0,1.0
2023-06-27,23.3703,23.3703,23.3703,23.3703,0,21.2803368655379,21.2803368655379,21.2803368655379,21.2803368655379,0,0.0,1.0
2023-06-28,23.3717,23.3717,23.3717,23.3717,0,21.3206751976579,21.3206751976579,21.3206751976579,21.3206751976579,0,0.0429,1.0
2023-06-29,23.31,23.31,23.31,23.31,0,21.2643897901054,21.2643897901054,21.2643897901054,21.2643897901054,0,0.0,1.0
2023-06-30,23.3317,23.3317,23.3317,23.3317,1,21.2841854682884,21.2841854682884,21.2841854682884,21.2841854682884,1.09619886721821,0.0,1.0
2023-07-03,23.3189,23.32,23.3189,23.32,101,21.2725087548901,21.2735122224478,21.2725087548901,21.2735122224478,110.716085589039,0.0,1.0
2023-07-05,23.29,23.29,23.29,23.29,196,21.2461449254206,21.2461449254206,21.2461449254206,21.2461449254206,214.854977974769,0.0,1.0
2023-07-06,23.22,23.22,23.18,23.181,555,21.1822878990239,21.1822878990239,21.1457981696543,21.1467104128886,608.390371306107,0.0,1.0
2023-07-07,23.235,23.26,23.235,23.26,217,21.1959715475375,21.2187776283934,21.1959715475375,21.2187776283934,237.875154186351,0.0,1.0
2023-07-10,23.29,23.29,23.29,23.29,15,21.2461449254206,21.2461449254206,21.2461449254206,21.2461449254206,16.4429830082732,0.0,1.0
2023-07-11,23.315,23.315,23.315,23.315,12,21.2689510062766,21.2689510062766,21.2689510062766,21.2689510062766,13.1543864066185,0.0,1.0
2023-07-12,23.405,23.405,23.405,23.405,12,21.3510528973581,21.3510528973581,21.3510528973581,21.3510528973581,13.1543864066185,0.0,1.0
2023-07-13,23.4857,23.4857,23.4857,23.4857,0,21.4246709263611,21.4246709263611,21.4246709263611,21.4246709263611,0,0.0,1.0
2023-07-14,23.4,23.44,23.4,23.44,101,21.3464916811869,21.3829814105564,21.3464916811869,21.3829814105564,110.716085589039,0.0,1.0
2023-07-17,23.42,23.42,23.42,23.42,0,21.3647365458716,21.3647365458716,21.3647365458716,21.3647365458716,0,0.0,1.0
2023-07-18,23.4353,23.4353,23.4353,23.4353,0,21.3786938673555,21.3786938673555,21.3786938673555,21.3786938673555,0,0.0,1.0
2023-07-19,23.4562,23.4562,23.45,23.45,101,21.3977597509511,21.3977597509511,21.3921038428988,21.3921038428988,110.716085589039,0.0,1.0
2023-07-20,23.415,23.415,23.409,23.409,109,21.3601753297004,21.3601753297004,21.354701870295,21.354701870295,119.485676526785,0.0,1.0
2023-07-21,23.4288,23.4288,23.42,23.42,1248,21.3727642863329,21.3727642863329,21.3647365458716,21.3647365458716,1368.05618628833,0.0,1.0
2023-07-24,23.445,23.445,23.445,23.445,4,21.3875426267276,21.3875426267276,21.3875426267276,21.3875426267276,4.38479546887284,0.0,1.0
2023-07-25,23.3975,23.3975,23.3975,23.3975,1,21.3442110731013,21.3442110731013,21.3442110731013,21.3442110731013,1.09619886721821,0.0,1.0
2023-07-26,23.445,23.445,23.445,23.445,1,21.3875426267276,21.3875426267276,21.3875426267276,21.3875426267276,1.09619886721821,0.0,1.0
2023-07-27,23.3338,23.3338,23.3338,23.3338,0,21.3252364138291,21.3252364138291,21.3252364138291,21.3252364138291,0,0.0429,1.0
2023-07-28,23.38,23.38,23.38,23.38,1,21.367459537466,21.367459537466,21.367459537466,21.367459537466,1.09418716619096,0.0,1.0
2023-07-31,23.4066,23.42,23.4066,23.42,101,21.3917698207721,21.4040163544677,21.3917698207721,21.4040163544677,110.512903785287,0.0,1.0
2023-08-01,23.3677,23.3677,23.3668,23.3668,1534,21.356218316238,21.356218316238,21.3553957878555,21.3553957878555,1678.48311293694,0.0,1.0
2023-08-02,23.355,23.355,23.35,23.35,210,21.34461152684,21.34461152684,21.3400419247148,21.3400419247148,229.779304900102,0.0,1.0
2023-08-03,23.3339,23.3339,23.3339,23.3339,2,21.3253278058716,21.3253278058716,21.3253278058716,21.3253278058716,2.18837433238193,0.0,1.0
2023-08-04,23.4167,23.4167,23.4167,23.4167,1,21.401000417065,21.401000417065,21.401000417065,21.401000417065,1.09418716619096,0.0,1.0
2023-08-07,23.4245,23.4245,23.4245,23.4245,0,21.4081289963803,21.4081289963803,21.4081289963803,21.4081289963803,0,0.0,1.0
2023-08-08,23.44,23.44,23.44,23.44,0,21.4222947629685,21.4222947629685,21.4222947629685,21.4222947629685,0,0.0,1.0
2023-08-09,23.425,23.425,23.425,23.425,0,21.4085859565929,21.4085859565929,21.4085859565929,21.4085859565929,0,0.0,1.0
2023-08-10,23.39,23.39,23.39,23.39,100,21.3765987417164,21.3765987417164,21.3765987417164,21.3765987417164,109.418716619096,0.0,1.0
2023-08-11,23.34,23.34,23.34,23.34,100,21.3309027204644,21.3309027204644,21.3309027204644,21.3309027204644,109.418716619096,0.0,1.0
2023-08-14,23.32,23.32,23.32,23.32,200,21.3126243119635,21.3126243119635,21.3126243119635,21.3126243119635,218.837433238193,0.0,1.0
2023-08-15,23.3,23.3,23.3,23.3,200,21.2943459034627,21.2943459034627,21.2943459034627,21.2943459034627,218.837433238193,0.0,1.0
2023-08-16,23.2704,23.2704,23.2704,23.2704,0,21.2672938588815,21.2672938588815,21.2672938588815,21.2672938588815,0,0.0,1.0
2023-08-17,23.275,23.275,23.275,23.275,0,21.2714978928367,21.2714978928367,21.2714978928367,21.2714978928367,0,0.0,1.0
2023-08-18,23.305,23.305,23.305,23.305,0,21.2989155055879,21.2989155055879,21.2989155055879,21.2989155055879,0,0.0,1.0
2023-08-21,23.265,23.265,23.265,23.265,0,21.2623586885863,21.2623586885863,21.2623586885863,21.2623586885863,0,0.0,1.0
2023-08-22,23.26,23.26,23.26,23.26,100,21.257789086461,21.257789086461,21.257789086461,21.257789086461,109.418716619097,0.0,1.0
2023-08-23,23.3375,23.3375,23.3375,23.3375,100,21.3286179194018,21.3286179194018,21.3286179194018,21.3286179194018,109.418716619096,0.0,1.0
2023-08-24,23.32,23.32,23.32,23.32,100,21.3126243119635,21.3126243119635,21.3126243119635,21.3126243119635,109.418716619096,0.0,1.0
2023-08-25,23.31,23.31,23.31,23.31,100,21.3034851077131,21.3034851077131,21.3034851077131,21.3034851077131,109.418716619096,0.0,1.0
2023-08-28,23.33,23.34,23.33,23.34,180,21.3217635162139,21.3309027204644,21.3217635162139,21.3309027204644,196.953689914374,0.0,1.0
2023-08-29,23.3561,23.3561,23.3561,23.3561,180,21.3861035141369,21.3861035141369,21.3861035141369,21.3861035141369,196.58083096909,0.0443,1.0
2023-08-30,23.3508,23.3508,23.3508,23.3508,1,21.3812505485893,21.3812505485893,21.3812505485893,21.3812505485893,1.09211572760606,0.0,1.0
2023-08-31,23.39,23.39,23.39,23.39,101,21.4171441805636,21.4171441805636,21.4171441805636,21.4171441805636,110.303688488212,0.0,1.0
2023-09-01,23.355,23.355,23.35,23.35,190,21.3850962948723,21.3850962948723,21.3805180254878,21.3805180254878,207.50198824515,0.0,1.0
2023-09-05,23.315,23.34,23.315,23.34,340,21.3484701397965,21.3713614867189,21.3484701397965,21.3713614867189,371.319347386059,0.0,1.0
2023-09-06,23.2821,23.2821,23.2821,23.2821,2,21.3183451272467,21.3183451272467,21.3183451272467,21.3183451272467,2.18423145521211,0.0,1.0
2023-09-07,23.3308,23.3308,23.3308,23.3308,2,21.3629374710514,21.3629374710514,21.3629374710514,21.3629374710514,2.18423145521211,0.0,1.0
2023-09-08,23.3256,23.3256,23.3256,23.3256,1,21.3581760708916,21.3581760708916,21.3581760708916,21.3581760708916,1.09211572760605,0.0,1.0
2023-09-11,23.322,23.322,23.322,23.322,10,21.3548797169347,21.3548797169347,21.3548797169347,21.3548797169347,10.9211572760606,0.0,1.0
2023-09-12,23.32,23.32,23.32,23.32,101,21.353048409181,21.353048409181,21.353048409181,21.353048409181,110.303688488211,0.0,1.0
2023-09-13,23.34,23.34,23.34,23.34,100,21.3713614867189,21.3713614867189,21.3713614867189,21.3713614867189,109.211572760605,0.0,1.0
2023-09-14,23.33,23.33,23.33,23.33,100,21.3622049479499,21.3622049479499,21.3622049479499,21.3622049479499,109.211572760606,0.0,1.0
2023-09-15,23.32,23.32,23.32,23.32,100,21.353048409181,21.353048409181,21.353048409181,21.353048409181,109.211572760605,0.0,1.0
2023-09-18,23.33,23.33,23.33,23.33,169,21.3622049479499,21.3622049479499,21.3622049479499,21.3622049479499,184.567557965424,0.0,1.0
2023-09-19,23.3,23.3,23.3,23.3,101,21.3347353316431,21.3347353316431,21.3347353316431,21.3347353316431,110.303688488212,0.0,1.0
2023-09-20,23.28,23.28,23.28,23.28,100,21.3164222541052,21.3164222541052,21.3164222541052,21.3164222541052,109.211572760605,0.0,1.0
2023-09-21,23.2544,23.2544,23.2544,23.2544,0,21.2929815148567,21.2929815148567,21.2929815148567,21.2929815148567,0,0.0,1.0
2023-09-22,23.29,23.29,23.29,23.29,9,21.3255787928741,21.3255787928741,21.3255787928741,21.3255787928741,9.82904154845451,0.0,1.0
2023-09-25,23.2658,23.2658,23.2658,23.2658,0,21.3034199690533,21.3034199690533,21.3034199690533,21.3034199690533,0,0.0,1.0
2023-09-26,23.2528,23.2528,23.2528,23.2528,0,21.2915164686536,21.2915164686536,21.2915164686536,21.2915164686536,0,0.0,1.0
2023-09-27,23.17,23.17,23.17,23.17,101,21.2561722290055,21.2561722290055,21.2561722290055,21.2561722290055,110.093669489875,0.0442,1.0
2023-09-28,23.217,23.217,23.217,23.217,1,21.2992900578688,21.2992900578688,21.2992900578688,21.2992900578688,1.09003633158293,0.0,1.0
2023-09-29,23.2184,23.2184,23.2184,23.2184,1,21.3005744187286,21.3005744187286,21.3005744187286,21.3005744187286,1.09003633158292,0.0,1.0
2023-10-02,23.1679,23.1692,23.1679,23.1692,409,21.2542456877159,21.2554383085142,21.2542456877159,21.2554383085142,445.824859617415,0.0,1.0
2023-10-03,23.1077,23.1077,23.1077,23.1077,116,21.1990181707463,21.1990181707463,21.1990181707463,21.1990181707463,126.444214463619,0.0,1.0
2023-10-04,23.1768,23.1768,23.1768,23.1768,1,21.2624105531815,21.2624105531815,21.2624105531815,21.2624105531815,1.09003633158292,0.0,1.0
2023-10-05,23.19,23.19,23.19,23.19,2,21.2745202412878,21.2745202412878,21.2745202412878,21.2745202412878,2.18007266316585,0.0,1.0
2023-10-06,23.17,23.17,23.17,23.17,2,21.2561722290055,21.2561722290055,21.2561722290055,21.2561722290055,2.18007266316585,0.0,1.0
2023-10-09,23.2746,23.2746,23.2746,23.2746,9,21.3521323332418,21.3521323332418,21.3521323332418,21.3521323332418,9.8103269842463,0.0,1.0
2023-10-10,23.26,23.26,23.26,23.26,9,21.3387382842757,21.3387382842757,21.3387382842757,21.3387382842757,9.81032698424632,0.0,1.0
2023-10-11,23.265,23.265,23.265,23.265,1,21.3433252873463,21.3433252873463,21.3433252873463,21.3433252873463,1.09003633158292,0.0,1.0
2023-10-12,23.225,23.225,23.225,23.225,1,21.3066292627817,21.3066292627817,21.3066292627817,21.3066292627817,1.09003633158293,0.0,1.0
2023-10-13,23.24,23.24,23.24,23.24,1,21.3203902719934,21.3203902719934,21.3203902719934,21.3203902719934,1.09003633158293,0.0,1.0
2023-10-16,23.2081,23.2081,23.2081,23.2081,0,21.2911251924032,21.2911251924032,21.2911251924032,21.2911251924032,0,0.0,1.0
2023-10-17,23.1326,23.1326,23.1326,23.1326,0,21.2218614460377,21.2218614460377,21.2218614460377,21.2218614460377,0,0.0,1.0
2023-10-18,23.0893,23.0893,23.0893,23.0893,3,21.1821379994466,21.1821379994466,21.1821379994466,21.1821379994466,3.27010899474877,0.0,1.0
2023-10-19,23.1035,23.1035,23.1035,23.1035,3,21.195165088167,21.195165088167,21.195165088167,21.195165088167,3.27010899474877,0.0,1.0
2023-10-20,23.1569,23.1569,23.1569,23.1569,0,21.2441542809606,21.2441542809606,21.2441542809606,21.2441542809606,0,0.0,1.0
2023-10-23,23.19,23.19,23.19,23.19,0,21.2745202412878,21.2745202412878,21.2745202412878,21.2745202412878,0,0.0,1.0
2023-10-24,23.2,23.2,23.2,23.2,0,21.2836942474289,21.2836942474289,21.2836942474289,21.2836942474289,0,0.0,1.0
2023-10-25,23.165,23.165,23.165,23.165,0,21.2515852259349,21.2515852259349,21.2515852259349,21.2515852259349,0,0.0,1.0
2023-10-26,23.21,23.21,23.21,23.21,0,21.29286825357,21.29286825357,21.29286825357,21.29286825357,0,0.0,1.0
2023-10-27,23.1802,23.1802,23.1802,23.1802,75,21.305803602229,21.305803602229,21.305803602229,21.305803602229,81.5981895101163,0.0439,1.0
2023-10-30,23.16,23.16,23.16,23.16,0,21.2872370138146,21.2872370138146,21.2872370138146,21.2872370138146,0,0.0,1.0
2023-10-31,23.1599,23.1599,23.1599,23.1599,1,21.2871451000105,21.2871451000105,21.2871451000105,21.2871451000105,1.08797586013488,0.0,1.0
2023-11-01,23.25,23.25,23.25,23.25,8,21.3699594374434,21.3699594374434,21.3699594374434,21.3699594374434,8.70380688107905,0.0,1.0
2023-11-02,23.28,23.32,23.28,23.32,5773,21.397533578653,21.4342991002658,21.397533578653,21.4342991002658,6280.88464055867,0.0,1.0
2023-11-03,23.35,23.35,23.35,23.35,4,21.4618732414754,21.4618732414754,21.4618732414754,21.4618732414754,4.35190344053953,0.0,1.0
2023-11-06,23.3,23.3,23.3,23.3,132,21.4159163394594,21.4159163394594,21.4159163394594,21.4159163394594,143.612813537804,0.0,1.0
2023-11-07,23.3399,23.3399,23.3399,23.3399,132,21.4525899472682,21.4525899472682,21.4525899472682,21.4525899472682,143.612813537804,0.0,1.0
2023-11-08,23.3405,23.3405,23.3405,23.3405,26,21.4531414300924,21.4531414300924,21.4531414300924,21.4531414300924,28.2873723635069,0.0,1.0
2023-11-09,23.285,23.285,23.285,23.285,2,21.4021292688546,21.4021292688546,21.4021292688546,21.4021292688546,2.17595172026976,0.0,1.0
2023-11-10,23.305,23.305,23.305,23.305,2,21.420512029661,21.420512029661,21.420512029661,21.420512029661,2.17595172026976,0.0,1.0
2023-11-13,23.31,23.31,23.31,23.31,0,21.4251077198626,21.4251077198626,21.4251077198626,21.4251077198626,0,0.0,1.0
2023-11-14,23.445,23.445,23.445,23.445,0,21.5491913553058,21.5491913553058,21.5491913553058,21.5491913553058,0,0.0,1.0
2023-11-15,23.4,23.4,23.4,23.4,0,21.5078301434914,21.5078301434914,21.5078301434914,21.5078301434914,0,0.0,1.0
2023-11-16,23.4532,23.4532,23.4532,23.4532,0,21.5567282872364,21.5567282872364,21.5567282872364,21.5567282872364,0,0.0,1.0
2023-11-17,23.455,23.455,23.455,23.455,3,21.558382735709,21.558382735709,21.558382735709,21.558382735709,3.26392758040465,0.0,1.0
2023-11-20,23.465,23.465,23.465,23.465,0,21.5675741161122,21.5675741161122,21.5675741161122,21.5675741161122,0,0.0,1.0
2023-11-21,23.4899,23.4899,23.4899,23.4899,0,21.5904606533162,21.5904606533162,21.5904606533162,21.5904606533162,0,0.0,1.0
2023-11-22,23.501,23.501,23.501,23.501,1,21.6006630855637,21.6006630855637,21.6006630855637,21.6006630855637,1.08797586013488,0.0,1.0
2023-11-24,23.48,23.48,23.48,23.48,1,21.581361186717,21.581361186717,21.581361186717,21.581361186717,1.08797586013488,0.0,1.0
2023-11-27,23.525,23.525,23.525,23.525,0,21.6227223985314,21.6227223985314,21.6227223985314,21.6227223985314,0,0.0,1.0
2023-11-28,23.5701,23.5701,23.5701,23.5701,0,21.7069154430248,21.7069154430248,21.7069154430248,21.7069154430248,0,0.0465,1.0
2023-11-29,23.61,23.61,23.61,23.61,0,21.7436614019378,21.7436614019378,21.7436614019378,21.7436614019378,0,0.0,1.0
2023-11-30,23.5678,23.5678,23.5678,23.5678,1,21.704797254917,21.704797254917,21.704797254917,21.704797254917,1.08583368566877,0.0,1.0
2023-12-01,23.6684,23.6684,23.6684,23.6684,9,21.7974449608482,21.7974449608482,21.7974449608482,21.7974449608482,9.77250317101895,0.0,1.0
2023-12-04,23.6392,23.6392,23.6392,23.6392,102,21.770553181393,21.770553181393,21.770553181393,21.770553181393,110.755035938215,0.0,1.0
2023-12-05,23.6702,23.6702,23.6702,23.6702,2,21.7991026732803,21.7991026732803,21.7991026732803,21.7991026732803,2.17166737133755,0.0,1.0
2023-12-06,23.67,23.67,23.67,23.67,1,21.7989184830101,21.7989184830101,21.7989184830101,21.7989184830101,1.08583368566877,0.0,1.0
2023-12-07,23.6938,23.6938,23.6938,23.6938,1,21.8208371251688,21.8208371251688,21.8208371251688,21.8208371251688,1.08583368566877,0.0,1.0
2023-12-08,23.6196,23.6196,23.6196,23.6196,50,21.7525025349094,21.7525025349094,21.7525025349094,21.7525025349094,54.2916842834386,0.0,1.0
2023-12-11,23.6152,23.6152,23.6152,23.6152,0,21.7484503489641,21.7484503489641,21.7484503489641,21.7484503489641,0,0.0,1.0
2023-12-12,23.6494,23.6494,23.6494,23.6494,0,21.7799468851753,21.7799468851753,21.7799468851753,21.7799468851753,0,0.0,1.0
2023-12-13,23.8149,23.8149,23.8149,23.8149,0,21.9323643337996,21.9323643337996,21.9323643337996,21.9323643337996,0,0.0,1.0
2023-12-14,23.87,23.87,23.87,23.87,0,21.983108753251,21.983108753251,21.983108753251,21.983108753251,0,0.0,1.0
2023-12-15,23.855,23.855,23.855,23.855,6,21.9692944829829,21.9692944829829,21.9692944829829,21.9692944829829,6.51500211401265,0.0,1.0
2023-12-18,23.845,23.845,23.845,23.845,0,21.9600849694709,21.9600849694709,21.9600849694709,21.9600849694709,0,0.0,1.0
2023-12-19,23.851,23.89,23.851,23.89,200,21.9656106775781,22.0015277802751,21.9656106775781,22.0015277802751,217.166737133755,0.0,1.0
2023-12-20,23.899,23.899,23.899,23.899,200,22.0098163424359,22.0098163424359,22.0098163424359,22.0098163424359,217.166737133755,0.0,1.0
2023-12-21,23.9181,23.9181,23.9181,23.9181,0,22.0274065132439,22.0274065132439,22.0274065132439,22.0274065132439,0,0.0,1.0
2023-12-22,23.93,23.93,23.93,23.93,1,22.0383658343232,22.0383658343232,22.0383658343232,22.0383658343232,1.08583368566878,0.0,1.0
2023-12-26,23.945,23.97,23.945,23.949,4978,22.0521801045913,22.0752038883714,22.0521801045913,22.0558639099961,5405.28008725916,0.0,1.0
2023-12-27,23.91,23.91,23.91,23.91,1,22.093991295936,22.093991295936,22.093991295936,22.093991295936,1.08219468722241,0.0804,1.0
2023-12-28,23.9,23.9,23.9,23.9,1,22.0847508144237,22.0847508144237,22.0847508144237,22.0847508144237,1.0821946872224,0.0,1.0
2023-12-29,23.9143,23.9143,23.9143,23.9143,1,22.0979647029863,22.0979647029863,22.0979647029863,22.0979647029863,1.0821946872224,0.0,1.0
2024-01-02,23.855,23.855,23.855,23.855,17,22.0431686476183,22.0431686476183,22.0431686476183,22.0431686476183,18.3973096827809,0.0,1.0
2024-01-03,23.845,23.845,23.845,23.845,87,22.033928166106,22.033928166106,22.033928166106,22.033928166106,94.1509377883491,0.0,1.0
2024-01-04,23.81,23.81,23.81,23.81,1,22.0015864808129,22.0015864808129,22.0015864808129,22.0015864808129,1.0821946872224,0.0,1.0
2024-01-05,23.7932,23.7932,23.7932,23.7932,1,21.9860624718722,21.9860624718722,21.9860624718722,21.9860624718722,1.08219468722241,0.0,1.0
2024-01-08,23.8341,23.8341,23.8341,23.8341,1,22.0238560412576,22.0238560412576,22.0238560412576,22.0238560412576,1.0821946872224,0.0,1.0
2024-01-09,23.8447,23.8447,23.8447,23.8447,1,22.0336509516606,22.0336509516606,22.0336509516606,22.0336509516606,1.08219468722241,0.0,1.0
2024-01-10,23.84,23.84,23.84,23.84,49,22.0293079253498,22.0293079253498,22.0293079253498,22.0293079253498,53.0275396738979,0.0,1.0
2024-01-11,23.9203,23.9203,23.9203,23.9203,49,22.1035089918937,22.1035089918937,22.1035089918937,22.1035089918937,53.0275396738978,0.0,1.0
2024-01-12,23.9698,23.9698,23.9698,23.9698,2,22.1492493753796,22.1492493753796,22.1492493753796,22.1492493753796,2.16438937444481,0.0,1.0
2024-01-16,23.92,23.92,23.92,23.92,0,22.1032317774483,22.1032317774483,22.1032317774483,22.1032317774483,0,0.0,1.0
2024-01-17,23.8583,23.8583,23.8583,23.8583,0,22.0462180065173,22.0462180065173,22.0462180065173,22.0462180065173,0,0.0,1.0
2024-01-18,23.87,23.87,23.87,23.87,0,22.0570293698868,22.0570293698868,22.0570293698868,22.0570293698868,0,0.0,1.0
2024-01-19,23.86,23.86,23.86,23.86,2,22.0477888883744,22.0477888883744,22.0477888883744,22.0477888883744,2.16438937444481,0.0,1.0
2024-01-22,23.87,23.87,23.87,23.87,0,22.0570293698868,22.0570293698868,22.0570293698868,22.0570293698868,0,0.0,1.0
2024-01-23,23.87,23.87,23.87,23.87,1,22.0570293698868,22.0570293698868,22.0570293698868,22.0570293698868,1.0821946872224,0.0,1.0
2024-01-24,23.8629,23.8629,23.8629,23.8629,22,22.050468628013,22.050468628013,22.050468628013,22.050468628013,23.8082831188929,0.0,1.0
2024-01-25,23.92,23.92,23.92,23.92,1,22.1032317774483,22.1032317774483,22.1032317774483,22.1032317774483,1.08219468722241,0.0,1.0
2024-01-26,23.8994,23.8994,23.8994,23.8994,1,22.084196385533,22.084196385533,22.084196385533,22.084196385533,1.0821946872224,0.0,1.0
2024-01-29,23.858,23.858,23.83,23.83,202,22.1161684515655,22.1161684515655,22.0902126834105,22.0902126834105,217.909174030498,0.076,1.0
2024-01-30,23.85,23.85,23.85,23.85,0,22.108752517807,22.108752517807,22.108752517807,22.108752517807,0,0.0,1.0
2024-01-31,23.8939,23.8939,23.8939,23.8939,1,22.1494474543072,22.1494474543072,22.1494474543072,22.1494474543072,1.07875828727969,0.0,1.0
2024-02-01,23.9438,23.9438,23.9438,23.9438,21,22.1957043411265,22.1957043411265,22.1957043411265,22.1957043411265,22.6539240328735,0.0,1.0
2024-02-02,23.88,23.89,23.8754,23.89,353,22.1365622694017,22.1458321865999,22.1322981074905,22.1458321865999,380.801675409731,0.0,1.0
2024-02-05,23.82,23.84,23.82,23.8247,1457,22.0809427662122,22.0994826006087,22.0809427662122,22.0852996272954,1571.75082456651,0.0,1.0
2024-02-06,23.86,23.86,23.86,23.86,1457,22.1180224350052,22.1180224350052,22.1180224350052,22.1180224350052,1571.75082456651,0.0,1.0
2024-02-07,23.85,23.85,23.85,23.85,1,22.108752517807,22.108752517807,22.108752517807,22.108752517807,1.07875828727969,0.0,1.0
2024-02-08,23.825,23.825,23.825,23.825,1,22.0855777248113,22.0855777248113,22.0855777248113,22.0855777248113,1.07875828727969,0.0,1.0
2024-02-09,23.84,23.84,23.84,23.84,3317,22.0994826006087,22.0994826006087,22.0994826006087,22.0994826006087,3578.24123890674,0.0,1.0
2024-02-12,23.86,23.86,23.841,23.85,2400,22.1180224350052,22.1180224350052,22.1004095923285,22.108752517807,2589.01988947126,0.0,1.0
2024-02-13,23.74,23.74,23.74,23.74,2400,22.0067834286263,22.0067834286263,22.0067834286263,22.0067834286263,2589.01988947126,0.0,1.0
2024-02-14,23.79,23.79,23.79,23.79,1,22.0531330146175,22.0531330146175,22.0531330146175,22.0531330146175,1.07875828727969,0.0,1.0
2024-02-15,23.82,23.82,23.82,23.82,1,22.0809427662122,22.0809427662122,22.0809427662122,22.0809427662122,1.07875828727969,0.0,1.0
2024-02-16,23.78,23.78,23.78,23.78,0,22.0438630974193,22.0438630974193,22.0438630974193,22.0438630974193,0,0.0,1.0
2024-02-20,23.8201,23.8201,23.8201,23.8201,3,22.0810354653842,22.0810354653842,22.0810354653842,22.0810354653842,3.23627486183908,0.0,1.0
2024-02-21,23.8,23.8,23.8,23.8,3,22.0624029318157,22.0624029318157,22.0624029318157,22.0624029318157,3.23627486183908,0.0,1.0
2024-02-22,23.79,23.79,23.79,23.79,0,22.0531330146175,22.0531330146175,22.0531330146175,22.0531330146175,0,0.0,1.0
2024-02-23,23.8254,23.83,23.8099,23.81,8583,22.0859485214993,22.0902126834105,22.071580149842,22.071672849014,9258.98237972158,0.0,1.0
2024-02-26,23.77,23.77,23.77,23.77,47,22.034593180221,22.034593180221,22.034593180221,22.034593180221,50.7016395021455,0.0,1.0
2024-02-27,23.7,23.73,23.7,23.73,509,22.0408040247438,22.0687037766739,22.0408040247438,22.0687037766739,547.316694366381,0.0767,1.0
2024-02-28,23.73,23.73,23.73,23.73,139,22.0687037766739,22.0687037766739,22.0687037766739,22.0687037766739,149.463694532273,0.0,1.0
2024-02-29,23.713,23.713,23.713,23.713,1,22.0528939172469,22.0528939172469,22.0528939172469,22.0528939172469,1.07527837793002,0.0,1.0
2024-03-01,23.78,23.78,23.78,23.78,16,22.115203363224,22.115203363224,22.115203363224,22.115203363224,17.2044540468803,0.0,1.0
2024-03-04,23.76,23.78,23.74,23.78,1372,22.096603528604,22.115203363224,22.0780036939839,22.115203363224,1475.28193451998,0.0,1.0
2024-03-05,23.7879,23.7879,23.7879,23.7879,4,22.1225502978989,22.1225502978989,22.1225502978989,22.1225502978989,4.30111351172008,0.0,1.0
2024-03-06,23.7981,23.7981,23.7981,23.7981,2,22.1320362135551,22.1320362135551,22.1320362135551,22.1320362135551,2.15055675586004,0.0,1.0
2024-03-07,23.84,23.84,23.84,23.84,1,22.1710028670841,22.1710028670841,22.1710028670841,22.1710028670841,1.07527837793002,0.0,1.0
2024-03-08,23.86,23.86,23.86,23.86,1,22.1896027017041,22.1896027017041,22.1896027017041,22.1896027017041,1.07527837793002,0.0,1.0
2024-03-11,23.89,23.92,23.87,23.87,7015,22.2175024536342,22.2454022055642,22.1989026190142,22.1989026190142,7543.07782117908,0.0,1.0
2024-03-12,23.82,23.82,23.82,23.82,2,22.1524030324641,22.1524030324641,22.1524030324641,22.1524030324641,2.15055675586004,0.0,1.0
2024-03-13,23.8,23.8368,23.8,23.8268,5002,22.133803197844,22.1680268935449,22.133803197844,22.1587269762349,5378.54244640596,0.0,1.0
2024-03-14,23.79,23.8,23.78,23.78,969,22.124503280534,22.133803197844,22.115203363224,22.115203363224,1041.94474821419,0.0,1.0
2024-03-15,23.75,23.75,23.75,23.75,0,22.0873036112939,22.0873036112939,22.0873036112939,22.0873036112939,0,0.0,1.0
2024-03-18,23.76,23.79,23.76,23.78,5304,22.096603528604,22.124503280534,22.096603528604,22.115203363224,5703.27651654081,0.0,1.0
2024-03-19,23.81,23.81,23.81,23.81,131,22.143103115154,22.143103115154,22.143103115154,22.143103115154,140.861467508833,0.0,1.0
2024-03-20,23.8449,23.8449,23.8,23.8,1490,22.175559826566,22.175559826566,22.133803197844,22.133803197844,1602.16478311573,0.0,1.0
2024-03-21,23.845,23.845,23.845,23.845,1490,22.1756528257391,22.1756528257391,22.1756528257391,22.1756528257391,1602.16478311573,0.0,1.0
2024-03-22,23.8695,23.8695,23.8695,23.8695,0,22.1984376231487,22.1984376231487,22.1984376231487,22.1984376231487,0,0.0,1.0
2024-03-25,23.8772,23.88,23.8772,23.88,2974,22.2055985594774,22.2082025363242,22.2055985594774,22.2082025363242,3197.87789596387,0.0,1.0
2024-03-26,23.78,23.78,23.78,23.78,105,22.1874637207228,22.1874637207228,22.1874637207228,22.1874637207228,112.536522039152,0.0777,1.0
2024-03-27,23.8139,23.8139,23.8139,23.8139,12,22.2190934524357,22.2190934524357,22.2190934524357,22.2190934524357,12.8613168044745,0.0,1.0
2024-03-28,23.794,23.794,23.78,23.78,101,22.200526146799,22.200526146799,22.1874637207228,22.1874637207228,108.24941643766,0.0,1.0
2024-04-01,23.75,23.75,23.75,23.75,116,22.1594728077026,22.1594728077026,22.1594728077026,22.1594728077026,124.326062443253,0.0,1.0
2024-04-02,23.7399,23.7399,23.719,23.73,3101,22.1500492003191,22.1500492003191,22.1305488642483,22.1408121990224,3323.57861755627,0.0,1.0
2024-04-03,23.7537,23.7537,23.73,23.73,201,22.1629250203084,22.1629250203084,22.1408121990224,22.1408121990224,215.427056474947,0.0,1.0
2024-04-04,23.7949,23.8,23.74,23.78,11545,22.2013658741896,22.206124329403,22.1501425033625,22.1874637207228,12373.6585423048,0.0,1.0
2024-04-05,23.74,23.74,23.74,23.74,1,22.1501425033625,22.1501425033625,22.1501425033625,22.1501425033625,1.07177640037287,0.0,1.0
2024-04-08,23.7189,23.7189,23.7189,23.7189,220,22.1304555612049,22.1304555612049,22.1304555612049,22.1304555612049,235.790808082032,0.0,1.0
2024-04-09,23.74,23.74,23.74,23.74,220,22.1501425033625,22.1501425033625,22.1501425033625,22.1501425033625,235.790808082032,0.0,1.0
2024-04-10,23.61,23.61,23.61,23.61,1,22.0288485469414,22.0288485469414,22.0288485469414,22.0288485469414,1.07177640037287,0.0,1.0
2024-04-11,23.6271,23.64,23.62,23.62,986,22.0448033673629,22.0568394599616,22.0381788512815,22.0381788512815,1056.77153076765,0.0,1.0
2024-04-12,23.65,23.65,23.65,23.65,66,22.0661697643017,22.0661697643017,22.0661697643017,22.0661697643017,70.7372424246096,0.0,1.0
2024-04-15,23.5851,23.5851,23.5851,23.5851,1,22.0056160891346,22.0056160891346,22.0056160891346,22.0056160891346,1.07177640037287,0.0,1.0
2024-04-16,23.58,23.58,23.58,23.58,129,22.0008576339211,22.0008576339211,22.0008576339211,22.0008576339211,138.259155648101,0.0,1.0
2024-04-17,23.5938,23.5938,23.5938,23.5938,129,22.0137334539104,22.0137334539104,22.0137334539104,22.0137334539104,138.259155648101,0.0,1.0
2024-04-18,23.5751,23.5751,23.5751,23.5751,2,21.9962857847945,21.9962857847945,21.9962857847945,21.9962857847945,2.14355280074574,0.0,1.0
2024-04-19,23.61,23.61,23.61,23.61,100,22.0288485469414,22.0288485469414,22.0288485469414,22.0288485469414,107.177640037287,0.0,1.0
2024-04-22,23.6034,23.6034,23.6,23.6,421,22.0226905460769,22.0226905460769,22.0195182426013,22.0195182426013,451.21786455698,0.0,1.0
2024-04-23,23.65,23.65,23.63,23.63,174,22.0661697643017,22.0661697643017,22.0475091556216,22.0475091556216,186.48909366488,0.0,1.0
2024-04-24,23.6328,23.6328,23.6328,23.6328,1,22.0501216408368,22.0501216408368,22.0501216408368,22.0501216408368,1.07177640037287,0.0,1.0
2024-04-25,23.6,23.6,23.58,23.58,600,22.0195182426013,22.0195182426013,22.0008576339211,22.0008576339211,643.065840223723,0.0,1.0
2024-04-26,23.55,23.55,23.55,23.55,10,22.046669428231,22.046669428231,22.046669428231,22.046669428231,10.6818855685494,0.0791,1.0
2024-04-29,23.5828,23.5828,23.5828,23.5828,0,22.0773756174983,22.0773756174983,22.0773756174983,22.0773756174983,0,0.0,1.0
2024-04-30,23.531,23.54,23.531,23.54,167,22.0288823063993,22.0373077851616,22.0288823063993,22.0373077851616,178.387488994775,0.0,1.0
2024-05-01,23.5973,23.5973,23.56,23.56,282,22.0909499999488,22.0909499999488,22.0560310713003,22.0560310713003,301.229173033094,0.0,1.0
2024-05-02,23.6685,23.6685,23.6685,23.6685,33,22.1576048986023,22.1576048986023,22.1576048986023,22.1576048986023,35.2502223762131,0.0,1.0
2024-05-03,23.7318,23.7318,23.7318,23.7318,1,22.2168640992311,22.2168640992311,22.2168640992311,22.2168640992311,1.06818855685494,0.0,1.0
2024-05-06,23.74,23.7514,23.72,23.72,3234,22.2245406465479,22.2352129196469,22.2058173604093,22.2058173604093,3454.52179286888,0.0,1.0
2024-05-07,23.7406,23.7406,23.7406,23.7406,1,22.225102345132,22.225102345132,22.225102345132,22.225102345132,1.06818855685494,0.0,1.0
2024-05-08,23.7305,23.7597,23.7305,23.7597,140,22.215647085632,22.2429830833944,22.215647085632,22.2429830833944,149.546397959692,0.0,1.0
2024-05-09,23.75,23.75,23.75,23.75,0,22.2339022896172,22.2339022896172,22.2339022896172,22.2339022896172,0,0.0,1.0
2024-05-10,23.72,23.72,23.72,23.72,0,22.2058173604093,22.2058173604093,22.2058173604093,22.2058173604093,0,0.0,1.0
2024-05-13,23.7106,23.7106,23.7106,23.7106,0,22.1970174159241,22.1970174159241,22.1970174159241,22.1970174159241,0,0.0,1.0
2024-05-14,23.745,23.745,23.745,23.745,16,22.2292214680825,22.2292214680825,22.2292214680825,22.2292214680825,17.0910169096791,0.0,1.0
2024-05-15,23.8189,23.8189,23.8189,23.8189,0,22.2984040103648,22.2984040103648,22.2984040103648,22.2984040103648,0,0.0,1.0
2024-05-16,23.7911,23.7911,23.7911,23.7911,0,22.2723786426321,22.2723786426321,22.2723786426321,22.2723786426321,0,0.0,1.0
2024-05-17,23.78,23.78,23.78,23.78,101,22.2619872188251,22.2619872188251,22.2619872188251,22.2619872188251,107.887044242349,0.0,1.0
2024-05-20,23.78,23.78,23.78,23.78,124,22.2619872188251,22.2619872188251,22.2619872188251,22.2619872188251,132.455381050013,0.0,1.0
2024-05-21,23.7925,23.7925,23.7925,23.7925,3,22.2736892726618,22.2736892726618,22.2736892726618,22.2736892726618,3.20456567056482,0.0,1.0
2024-05-22,23.7722,23.7722,23.7722,23.7722,3,22.2546851372311,22.2546851372311,22.2546851372311,22.2546851372311,3.20456567056482,0.0,1.0
2024-05-23,23.7403,23.7403,23.7369,23.7369,263,22.22482149584,22.22482149584,22.2216385371964,22.2216385371964,280.93359045285,0.0,1.0
2024-05-24,23.7501,23.7501,23.7501,23.7501,1,22.2339959060479,22.2339959060479,22.2339959060479,22.2339959060479,1.06818855685494,0.0,1.0
2024-05-28,23.73,23.73,23.73,23.73,0,22.2151790034786,22.2151790034786,22.2151790034786,22.2151790034786,0,0.0,1.0
2024-05-29,23.7,23.7,23.68,23.68,450,22.1870940742706,22.1870940742706,22.168370788132,22.168370788132,480.684850584725,0.0,1.0
2024-05-30,23.75,23.75,23.75,23.75,450,22.2339022896172,22.2339022896172,22.2339022896172,22.2339022896172,480.684850584724,0.0,1.0
2024-05-31,23.7273,23.8,23.72,23.8,10003,22.2883870522806,22.3566782501287,22.2815297518089,22.3566782501287,10648.7823162473,0.0809,1.0
2024-06-03,23.8099,23.8099,23.77,23.78,281825,22.3659778767958,22.3659778767958,22.3284975632588,22.3378911255487,300019.301837087,0.0,1.0
2024-06-04,23.8422,23.8422,23.8422,23.8422,34,22.3963190829924,22.3963190829924,22.3963190829924,22.3963190829924,36.1950013748282,0.0,1.0
2024-06-05,23.87,23.87,23.87,23.87,5,22.4224331861585,22.4224331861585,22.4224331861585,22.4224331861585,5.32279431982767,0.0,1.0
2024-06-06,23.8749,23.8749,23.8749,23.8749,5,22.4270360316806,22.4270360316806,22.4270360316806,22.4270360316806,5.32279431982767,0.0,1.0
2024-06-07,23.79,23.79,23.79,23.79,24,22.3472846878387,22.3472846878387,22.3472846878387,22.3472846878387,25.5494127351729,0.0,1.0
2024-06-10,23.7889,23.7889,23.7889,23.7889,0,22.3462513959868,22.3462513959868,22.3462513959868,22.3462513959868,0,0.0,1.0
2024-06-11,23.7814,23.8,23.77,23.8,35327,22.3392062242693,22.3566782501287,22.3284975632588,22.3566782501287,37607.6709873106,0.0,1.0
2024-06-12,23.8811,23.8811,23.8811,23.8811,35327,22.4328600403003,22.4328600403003,22.4328600403003,22.4328600403003,37607.6709873106,0.0,1.0
2024-06-13,23.93,23.93,23.93,23.93,0,22.4787945598983,22.4787945598983,22.4787945598983,22.4787945598983,0,0.0,1.0
2024-06-14,23.92,23.92,23.92,23.92,182,22.4694009976083,22.4694009976083,22.4694009976083,22.4694009976083,193.749713241728,0.0,1.0
2024-06-17,23.8878,23.8878,23.8878,23.8878,5,22.4391537270346,22.4391537270346,22.4391537270346,22.4391537270346,5.32279431982769,0.0,1.0
2024-06-18,23.9289,23.9289,23.9289,23.9289,5,22.4777612680464,22.4777612680464,22.4777612680464,22.4777612680464,5.32279431982768,0.0,1.0
2024-06-20,23.9161,23.9161,23.9161,23.9161,0,22.4657375083152,22.4657375083152,22.4657375083152,22.4657375083152,0,0.0,1.0
2024-06-21,23.9239,23.9239,23.9239,23.9239,0,22.4730644869014,22.4730644869014,22.4730644869014,22.4730644869014,0,0.0,1.0
2024-06-24,23.9112,23.93,23.88,23.9,6126,22.4611346627931,22.4787945598983,22.4318267484484,22.4506138730284,6521.48760065289,0.0,1.0
2024-06-25,23.92,23.92,23.92,23.92,2,22.4694009976083,22.4694009976083,22.4694009976083,22.4694009976083,2.12911772793107,0.0,1.0
2024-06-26,23.8852,23.8852,23.8852,23.8852,2,22.4367114008392,22.4367114008392,22.4367114008392,22.4367114008392,2.12911772793107,0.0,1.0
2024-06-27,23.91,23.91,23.91,23.91,0,22.4600074353184,22.4600074353184,22.4600074353184,22.4600074353184,0,0.0,1.0
2024-06-28,23.8103,23.8103,23.8103,23.8103,0,22.4436626369338,22.4436626369338,22.4436626369338,22.4436626369338,0,0.0823,1.0
2024-07-01,23.7901,23.8114,23.7901,23.8114,1183,22.4246220542756,22.4446995003459,22.4246220542756,22.4446995003459,1255.035123084,0.0,1.0
2024-07-02,23.8317,23.8317,23.8317,23.8317,69,22.4638343433143,22.4638343433143,22.4638343433143,22.4638343433143,73.2015414140286,0.0,1.0
2024-07-03,23.895,23.895,23.895,23.895,5,22.5235011196639,22.5235011196639,22.5235011196639,22.5235011196639,5.30445952275571,0.0,1.0
2024-07-05,23.95,23.95,23.95,23.95,4,22.5753442902679,22.5753442902679,22.5753442902679,22.5753442902679,4.24356761820456,0.0,1.0
2024-07-08,23.94,23.94,23.92,23.92,502,22.565918259249,22.565918259249,22.5470661972112,22.5470661972112,532.567736084672,0.0,1.0
2024-07-09,23.935,23.935,23.935,23.935,1,22.5612052437395,22.5612052437395,22.5612052437395,22.5612052437395,1.06089190455114,0.0,1.0
2024-07-10,23.95,23.95,23.95,23.95,33,22.5753442902679,22.5753442902679,22.5753442902679,22.5753442902679,35.0094328501876,0.0,1.0
2024-07-11,24.015,24.015,24.015,24.015,33,22.6366134918907,22.6366134918907,22.6366134918907,22.6366134918907,35.0094328501877,0.0,1.0
2024-07-12,24.035,24.035,24.035,24.035,3,22.6554655539285,22.6554655539285,22.6554655539285,22.6554655539285,3.18267571365343,0.0,1.0
2024-07-15,24.0421,24.0421,24.0421,24.0421,0,22.6621580359519,22.6621580359519,22.6621580359519,22.6621580359519,0,0.0,1.0
2024-07-16,24.0517,24.0517,24.0517,24.0517,0,22.6712070257301,22.6712070257301,22.6712070257301,22.6712070257301,0,0.0,1.0
2024-07-17,24.0612,24.0615,24.0501,24.0501,338,22.680161755198,22.6804445361286,22.669698860767,22.669698860767,358.581463738286,0.0,1.0
2024-07-18,24.0506,24.0506,24.0506,24.0506,338,22.670170162318,22.670170162318,22.670170162318,22.670170162318,358.581463738286,0.0,1.0
2024-07-19,24.02,24.02,24.02,24.02,0,22.6413265074002,22.6413265074002,22.6413265074002,22.6413265074002,0,0.0,1.0
2024-07-22,24.0205,24.0205,24.0205,24.0205,0,22.6417978089511,22.6417978089511,22.6417978089511,22.6417978089511,0,0.0,1.0
2024-07-23,24.0289,24.0289,24.0289,24.0289,1,22.649715675007,22.649715675007,22.649715675007,22.649715675007,1.06089190455114,0.0,1.0
2024-07-24,24.046,24.046,24.046,24.046,1,22.6658341880493,22.6658341880493,22.6658341880493,22.6658341880493,1.06089190455114,0.0,1.0
2024-07-25,24.0463,24.0463,24.0463,24.0463,2,22.6661169689799,22.6661169689799,22.6661169689799,22.6661169689799,2.12178380910228,0.0,1.0
2024-07-26,24.0958,24.0958,24.0958,24.0958,9,22.7127758225234,22.7127758225234,22.7127758225234,22.7127758225234,9.54802714096029,0.0,1.0
2024-07-29,24.1044,24.1044,24.1044,24.1044,0,22.7208822091997,22.7208822091997,22.7208822091997,22.7208822091997,0,0.0,1.0
2024-07-30,24.1191,24.1191,24.1191,24.1191,3,22.7347384747975,22.7347384747975,22.7347384747975,22.7347384747975,3.18267571365342,0.0,1.0
2024-07-31,24.0931,24.0931,24.0931,24.0931,3,22.7884668516052,22.7884668516052,22.7884668516052,22.7884668516052,3.17174913392248,0.083,1.0
2024-08-01,24.1606,24.2,24.1366,24.15,2317,22.8523117496251,22.8895782530619,22.8296113414402,22.8422857360101,2449.64758109946,0.0,1.0
2024-08-02,24.2683,24.2683,24.2683,24.2683,5,22.9541798313546,22.9541798313546,22.9541798313546,22.9541798313546,5.28624855653748,0.0,1.0
2024-08-05,24.2261,24.23,24.2261,24.23,153,22.9142649469629,22.917953763293,22.9142649469629,22.917953763293,161.759205830047,0.0,1.0
2024-08-06,24.19,24.19,24.19,24.19,153,22.8801197496515,22.8801197496515,22.8801197496515,22.8801197496515,161.759205830047,0.0,1.0
2024-08-07,24.16,24.1601,24.16,24.1601,129,22.8517442394205,22.8518388244546,22.8517442394205,22.8518388244546,136.385212758667,0.0,1.0
2024-08-08,24.1631,24.1631,24.1631,24.1631,2,22.8546763754777,22.8546763754777,22.8546763754777,22.8546763754777,2.11449942261499,0.0,1.0
2024-08-09,24.182,24.182,24.182,24.182,2,22.8725529469233,22.8725529469233,22.8725529469233,22.8725529469233,2.11449942261499,0.0,1.0
2024-08-12,24.2,24.2,24.2,24.2,101,22.8895782530619,22.8895782530619,22.8895782530619,22.8895782530619,106.782220842057,0.0,1.0
2024-08-13,24.27,24.27,24.27,24.27,101,22.9557877769344,22.9557877769344,22.9557877769344,22.9557877769344,106.782220842057,0.0,1.0
2024-08-14,24.29,24.29,24.29,24.29,1,22.9747047837551,22.9747047837551,22.9747047837551,22.9747047837551,1.05724971130749,0.0,1.0
2024-08-15,24.223,24.223,24.223,24.223,0,22.9113328109057,22.9113328109057,22.9113328109057,22.9113328109057,0,0.0,1.0
2024-08-16,24.2596,24.2596,24.2596,24.2596,3,22.9459509333876,22.9459509333876,22.9459509333876,22.9459509333876,3.17174913392249,0.0,1.0
2024-08-19,24.26,24.26,24.26,24.26,1,22.946329273524,22.946329273524,22.946329273524,22.946329273524,1.0572497113075,0.0,1.0
2024-08-20,24.3,24.3,24.26,24.26,2418,22.9841632871655,22.9841632871655,22.946329273524,22.946329273524,2556.42980194152,0.0,1.0
2024-08-21,24.33,24.33,24.33,24.33,102,23.0125387973965,23.0125387973965,23.0125387973965,23.0125387973965,107.839470553365,0.0,1.0
2024-08-22,24.3,24.3,24.3,24.3,102,22.9841632871655,22.9841632871655,22.9841632871655,22.9841632871655,107.839470553364,0.0,1.0
2024-08-23,24.36,24.36,24.34,24.34,100,23.0409143076276,23.0409143076276,23.0219973008069,23.0219973008069,105.724971130749,0.0,1.0
2024-08-26,24.3563,24.3711,24.3563,24.3711,2051,23.0374146613658,23.0514132464131,23.0374146613658,23.0514132464131,2168.41915789167,0.0,1.0
2024-08-27,24.37,24.37,24.35,24.35,184,23.050372811038,23.050372811038,23.0314558042172,23.0314558042172,194.533946880579,0.0,1.0
2024-08-28,24.3742,24.39,24.3742,24.39,301,23.0543453824703,23.0692898178587,23.0543453824703,23.0692898178587,318.232163103556,0.0,1.0
2024-08-29,24.4,24.41,24.36,24.36,1602,23.078748321269,23.0882068246794,23.0409143076276,23.0409143076276,1693.71403751461,0.0,1.0
2024-08-30,24.2686,24.2972,24.2686,24.2972,1032,23.0331583348311,23.0603023945781,23.0331583348311,23.0603023945781,1087.35392845046,0.0832,1.0
2024-09-03,24.3,24.31,24.3,24.31,1193,23.0629598549729,23.0724507849544,23.0629598549729,23.0724507849544,1256.98957038895,0.0,1.0
2024-09-04,24.3881,24.39,24.3881,24.39,446,23.1465749481097,23.1483782248062,23.1465749481097,23.1483782248062,469.922337295449,0.0,1.0
2024-09-05,24.4002,24.42,24.4002,24.42,217,23.1580589733873,23.1768510147506,23.1580589733873,23.1768510147506,228.639343482315,0.0,1.0
2024-09-06,24.43,24.47,24.43,24.47,2312,23.186341944732,23.2243056646579,23.186341944732,23.2243056646579,2436.00996373785,0.0,1.0
2024-09-09,24.46,24.465,24.4304,24.4304,4452,23.2148147346765,23.2195601996672,23.1867215819313,23.1867215819313,4690.79427273394,0.0,1.0
2024-09-10,24.465,24.465,24.465,24.465,13,23.2195601996672,23.2195601996672,23.2195601996672,23.2195601996672,13.6972878583875,0.0,1.0
2024-09-11,24.46,24.46,24.46,24.46,2,23.2148147346765,23.2148147346765,23.2148147346765,23.2148147346765,2.10727505513654,0.0,1.0
2024-09-12,24.49,24.5,24.49,24.49,1436,23.2432875246209,23.2527784546023,23.2432875246209,23.2432875246209,1513.02348958804,0.0,1.0
2024-09-13,24.5162,24.5162,24.5162,24.5162,1287,23.2681537611723,23.2681537611723,23.2681537611723,23.2681537611723,1356.03149798037,0.0,1.0
2024-09-16,24.52,24.54,24.52,24.54,102,23.2717603145653,23.2907421745282,23.2717603145653,23.2907421745282,107.471027811964,0.0,1.0
2024-09-17,24.5083,24.5083,24.5083,24.5083,1,23.260655926487,23.260655926487,23.260655926487,23.260655926487,1.05363752756827,0.0,1.0
2024-09-18,24.51,24.565,24.51,24.51,486,23.2622693845838,23.3144694994819,23.2622693845838,23.2622693845838,512.067838398181,0.0,1.0
2024-09-19,24.5008,24.5008,24.5008,24.5008,24,23.2535377290009,23.2535377290009,23.2535377290009,23.2535377290009,25.2873006616385,0.0,1.0
2024-09-20,24.5208,24.5208,24.5208,24.5208,24,23.2725195889638,23.2725195889638,23.2725195889638,23.2725195889638,25.2873006616385,0.0,1.0
2024-09-23,24.515,24.515,24.515,24.515,25,23.2670148495745,23.2670148495745,23.2670148495745,23.2670148495745,26.3409381892069,0.0,1.0
2024-09-24,24.545,24.5472,24.545,24.5472,1637,23.295487639519,23.2975756441149,23.295487639519,23.2975756441149,1724.80463262926,0.0,1.0
2024-09-25,24.5,24.5,24.5,24.5,45,23.2527784546023,23.2527784546023,23.2527784546023,23.2527784546023,47.4136887405723,0.0,1.0
2024-09-26,24.504,24.51,24.504,24.5052,204,23.2565748265949,23.2622693845838,23.2565748265949,23.2577137381927,214.942055623928,0.0,1.0
2024-09-27,24.5823,24.6,24.55,24.55,1303,23.3308888083498,23.347687754417,23.3002331045097,23.3002331045097,1372.88969842146,0.0,1.0
2024-09-30,24.4184,24.4184,24.4163,24.4163,416,23.2561951893957,23.2561951893957,23.2541951398471,23.2541951398471,436.789178852087,0.0852,1.0
2024-10-01,24.4601,24.49,24.4466,24.46,2657,23.2959104590037,23.3243873549577,23.2830529976198,23.295815218549,2789.78088512019,0.0,1.0
2024-10-02,24.445,24.509,24.445,24.46,3554,23.2815291503447,23.3424830413499,23.2815291503447,23.295815218549,3731.60755202,0.0,1.0
2024-10-03,24.424,24.46,24.42,24.46,1358,23.2615286548586,23.295815218549,23.2577190366708,23.295815218549,1425.86467519504,0.0,1.0
2024-10-04,24.3,24.3,24.2801,24.2801,501,23.1434304910361,23.1434304910361,23.1244776405516,23.1244776405516,526.036967800229,0.0,1.0
2024-10-07,24.2658,24.28,24.2658,24.28,155,23.1108582555302,23.1243824000969,23.1108582555302,23.1243824000969,162.745968081907,0.0,1.0
2024-10-08,24.275,24.275,24.23,24.24,10209,23.1196203773621,23.1196203773621,23.0767621727491,23.0862862182187,10719.1844396658,0.0,1.0
2024-10-09,24.2649,24.2649,24.2649,24.2649,1,23.1100010914379,23.1100010914379,23.1100010914379,23.1100010914379,1.04997398762521,0.0,1.0
2024-10-10,24.285,24.285,24.285,24.285,95,23.1291444228317,23.1291444228317,23.1291444228317,23.1291444228317,99.747528824395,0.0,1.0
2024-10-11,24.305,24.305,24.305,24.305,1,23.1481925137708,23.1481925137708,23.1481925137708,23.1481925137708,1.04997398762521,0.0,1.0
2024-10-14,24.295,24.295,24.295,24.295,4,23.1386684683013,23.1386684683013,23.1386684683013,23.1386684683013,4.19989595050084,0.0,1.0
2024-10-15,24.3119,24.3155,24.3119,24.3155,496,23.1547641051448,23.1581927615139,23.1547641051448,23.1581927615139,520.787097862105,0.0,1.0
2024-10-16,24.3351,24.3351,24.3351,24.3351,4,23.1768598906342,23.1768598906342,23.1768598906342,23.1768598906342,4.19989595050084,0.0,1.0
2024-10-17,24.3139,24.3139,24.3139,24.3139,4,23.1566689142387,23.1566689142387,23.1566689142387,23.1566689142387,4.19989595050085,0.0,1.0
2024-10-18,24.32,24.32,24.32,24.32,1,23.1624785819752,23.1624785819752,23.1624785819752,23.1624785819752,1.04997398762521,0.0,1.0
2024-10-21,24.255,24.255,24.255,24.255,54,23.100572286423,23.100572286423,23.100572286423,23.100572286423,56.6985953317614,0.0,1.0
2024-10-22,24.255,24.255,24.255,24.255,1,23.100572286423,23.100572286423,23.100572286423,23.100572286423,1.04997398762521,0.0,1.0
2024-10-23,24.22,24.22,24.22,24.22,7,23.0672381272796,23.0672381272796,23.0672381272796,23.0672381272796,7.34981791337646,0.0,1.0
2024-10-24,24.2449,24.2449,24.2449,24.2449,7,23.0909530004988,23.0909530004988,23.0909530004988,23.0909530004988,7.34981791337646,0.0,1.0
2024-10-25,24.225,24.225,24.225,24.225,5,23.0720001500143,23.0720001500143,23.0720001500143,23.0720001500143,5.24986993812606,0.0,1.0
2024-10-28,24.2164,24.2164,24.2164,24.2164,4,23.0638094709105,23.0638094709105,23.0638094709105,23.0638094709105,4.19989595050084,0.0,1.0
2024-10-29,24.235,24.235,24.235,24.235,2,23.0815241954839,23.0815241954839,23.0815241954839,23.0815241954839,2.09994797525042,0.0,1.0
2024-10-30,24.195,24.195,24.195,24.195,4,23.0434280136057,23.0434280136057,23.0434280136057,23.0434280136057,4.19989595050083,0.0,1.0
2024-10-31,24.102,24.102,24.0877,24.0877,419,23.0386659908709,23.0386659908709,23.0249968794416,23.0249968794416,438.338660927748,0.088,1.0
2024-11-01,24.085,24.2,24.085,24.1443,1838,23.0224159982626,23.132342418848,23.0224159982626,23.079099796008,1922.83164387876,0.0,1.0
2024-11-04,24.1228,24.1232,24.1228,24.1232,1251,23.0585483347681,23.0589306875353,23.0585483347681,23.0589306875353,1308.7390568511,0.0,1.0
2024-11-05,24.1335,24.1335,24.1335,24.1335,35,23.0687762712921,23.0687762712921,23.0687762712921,23.0687762712921,36.6154012708143,0.0,1.0
2024-11-06,24.1251,24.16,24.12,24.13,1009,23.0607468631798,23.0941071421227,23.0558718653973,23.0654306845786,1055.56971092147,0.0,1.0
2024-11-07,24.1944,24.1944,24.1944,24.1944,7,23.1269894801065,23.1269894801065,23.1269894801065,23.1269894801065,7.32308025416286,0.0,1.0
2024-11-08,24.1746,24.1746,24.1746,24.1746,25,23.1080630181274,23.1080630181274,23.1080630181274,23.1080630181274,26.1538580505817,0.0,1.0
2024-11-11,24.155,24.155,24.155,24.155,1,23.089327732532,23.089327732532,23.089327732532,23.089327732532,1.04615432202327,0.0,1.0
2024-11-12,24.1,24.1,24.1,24.1,4,23.0367542270346,23.0367542270346,23.0367542270346,23.0367542270346,4.18461728809307,0.0,1.0
2024-11-13,24.1221,24.1221,24.1221,24.1221,3,23.0578792174254,23.0578792174254,23.0578792174254,23.0578792174254,3.13846296606979,0.0,1.0
2024-11-14,24.0914,24.11,24.0914,24.11,115,23.0285336425387,23.0463130462159,23.0285336425387,23.0463130462159,120.307747032675,0.0,1.0
2024-11-15,24.1151,24.1151,24.1151,24.1151,6,23.0511880439984,23.0511880439984,23.0511880439984,23.0511880439984,6.27692593213961,0.0,1.0
2024-11-18,24.135,24.135,24.11,24.11,214,23.0702100941693,23.0702100941693,23.0463130462159,23.0463130462159,223.877024912979,0.0,1.0
2024-11-19,24.145,24.145,24.145,24.145,1,23.0797689133506,23.0797689133506,23.0797689133506,23.0797689133506,1.04615432202327,0.0,1.0
2024-11-20,24.1275,24.19,24.1247,24.1247,1328,23.0630409797833,23.1227835996667,23.0603645104125,23.0603645104125,1389.2929396469,0.0,1.0
2024-11-21,24.125,24.125,24.125,24.125,1,23.060651274988,23.060651274988,23.060651274988,23.060651274988,1.04615432202326,0.0,1.0
2024-11-22,24.1198,24.1198,24.1198,24.1198,3,23.0556806890137,23.0556806890137,23.0556806890137,23.0556806890137,3.13846296606979,0.0,1.0
2024-11-25,24.195,24.195,24.195,24.195,2,23.1275630092574,23.1275630092574,23.1275630092574,23.1275630092574,2.09230864404653,0.0,1.0
2024-11-26,24.1853,24.1853,24.1806,24.1806,921,23.1182909546515,23.1182909546515,23.1137983096362,23.1137983096362,963.508130583426,0.0,1.0
2024-11-27,24.225,24.225,24.225,24.225,6,23.1562394668014,23.1562394668014,23.1562394668014,23.1562394668014,6.27692593213959,0.0,1.0
2024-11-29,24.175,24.175,24.175,24.175,1,23.1938056261841,23.1938056261841,23.1938056261841,23.1938056261841,1.04230415610227,0.0893,1.0
2024-12-02,24.1902,24.21,24.1591,24.1591,2189,23.2083887014899,23.2273850759014,23.1785509618839,23.1785509618839,2281.60379770788,0.0,1.0
2024-12-03,24.175,24.175,24.175,24.175,4,23.1938056261841,23.1938056261841,23.1938056261841,23.1938056261841,4.1692166244091,0.0,1.0
2024-12-04,24.205,24.205,24.175,24.175,183,23.2225880116561,23.2225880116561,23.1938056261841,23.1938056261841,190.741660566716,0.0,1.0
2024-12-05,24.2,24.225,24.2,24.21,285,23.2177909474107,23.2417762686374,23.2177909474107,23.2273850759014,297.056684489149,0.0,1.0
2024-12-06,24.235,24.235,24.235,24.235,24,23.2513703971281,23.2513703971281,23.2513703971281,23.2513703971281,25.0152997464546,0.0,1.0
2024-12-09,24.225,24.225,24.225,24.225,1,23.2417762686374,23.2417762686374,23.2417762686374,23.2417762686374,1.04230415610228,0.0,1.0
2024-12-10,24.2181,24.2181,24.2181,24.2181,1,23.2351563199788,23.2351563199788,23.2351563199788,23.2351563199788,1.04230415610228,0.0,1.0
2024-12-11,24.215,24.215,24.215,24.215,1,23.2321821401467,23.2321821401467,23.2321821401467,23.2321821401467,1.04230415610228,0.0,1.0
2024-12-12,24.1805,24.19,24.1805,24.19,937,23.1990823968539,23.2081968189201,23.1990823968539,23.2081968189201,976.638994267834,0.0,1.0
2024-12-13,24.115,24.115,24.115,24.115,3,23.1362408552401,23.1362408552401,23.1362408552401,23.1362408552401,3.12691246830682,0.0,1.0
2024-12-16,24.125,24.125,24.125,24.125,3,23.1458349837307,23.1458349837307,23.1458349837307,23.1458349837307,3.12691246830683,0.0,1.0
2024-12-17,24.1235,24.1235,24.1235,24.1235,1,23.1443958644571,23.1443958644571,23.1443958644571,23.1443958644571,1.04230415610228,0.0,1.0
2024-12-18,24.025,24.12,24.025,24.12,201,23.0498936988241,23.1410379194854,23.0498936988241,23.1410379194854,209.503135376557,0.0,1.0
2024-12-19,24.025,24.025,24.025,24.025,1,23.0498936988241,23.0498936988241,23.0498936988241,23.0498936988241,1.04230415610228,0.0,1.0
2024-12-20,24.06,24.06,24.06,24.06,2,23.0834731485414,23.0834731485414,23.0834731485414,23.0834731485414,2.08460831220455,0.0,1.0
2024-12-23,24.04,24.04,24.04,24.04,3,23.0642848915601,23.0642848915601,23.0642848915601,23.0642848915601,3.12691246830683,0.0,1.0
2024-12-24,24.055,24.055,24.055,24.055,1,23.0786760842961,23.0786760842961,23.0786760842961,23.0786760842961,1.04230415610228,0.0,1.0
2024-12-26,24.085,24.085,24.085,24.085,1,23.1074584697681,23.1074584697681,23.1074584697681,23.1074584697681,1.04230415610227,0.0,1.0
2024-12-27,24.075,24.075,24.075,24.075,4,23.0978643412774,23.0978643412774,23.0978643412774,23.0978643412774,4.16921662440911,0.0,1.0
2024-12-30,24.1052,24.11,24.1052,24.11,370,23.1268386093192,23.1314437909947,23.1268386093192,23.1314437909947,385.652537757842,0.0,1.0
2024-12-31,23.945,23.945,23.9288,23.9288,1539,23.1277020808834,23.1277020808834,23.1120550241404,23.1120550241404,1593.38592615563,0.1611,1.0
2025-01-02,23.955,23.97,23.955,23.97,2388,23.1373607578852,23.1518487733879,23.1373607578852,23.1518487733879,2472.38829867424,0.0,1.0
2025-01-03,23.9341,23.9341,23.9341,23.9341,65,23.1171741229514,23.1171741229514,23.1171741229514,23.1171741229514,67.2970014295752,0.0,1.0
2025-01-06,23.955,23.96,23.95,23.96,658,23.1373607578852,23.1421900963861,23.1325314193843,23.1421900963861,681.252722164008,0.0,1.0
2025-01-07,23.955,23.96,23.94,23.94,2096,23.1373607578852,23.1421900963861,23.1228727423825,23.1228727423825,2170.06946148292,0.0,1.0
2025-01-08,23.9352,23.9352,23.9352,23.9352,38,23.1182365774216,23.1182365774216,23.1182365774216,23.1182365774216,39.3428623742132,0.0,1.0
2025-01-10,23.885,23.885,23.885,23.885,1,23.0697500188724,23.0697500188724,23.0697500188724,23.0697500188724,1.03533848353193,0.0,1.0
2025-01-13,23.86,23.86,23.86,23.86,6,23.0456033263678,23.0456033263678,23.0456033263678,23.0456033263678,6.21203090119157,0.0,1.0
2025-01-14,23.87,23.87,23.85,23.85,201,23.0552620033696,23.0552620033696,23.035944649366,23.035944649366,208.103035189918,0.0,1.0
2025-01-15,23.96,23.96,23.96,23.96,3,23.1421900963861,23.1421900963861,23.1421900963861,23.1421900963861,3.10601545059579,0.0,1.0
2025-01-16,23.9801,23.9822,23.9801,23.9822,413,23.1616040371598,23.1636323593302,23.1616040371598,23.1636323593302,427.594793698686,0.0,1.0
2025-01-17,23.98,23.98,23.98,23.98,1,23.1615074503898,23.1615074503898,23.1615074503898,23.1615074503898,1.03533848353193,0.0,1.0
2025-01-21,23.995,23.995,23.995,23.995,16,23.1759954658925,23.1759954658925,23.1759954658925,23.1759954658925,16.5654157365109,0.0,1.0
2025-01-22,23.98,23.98,23.98,23.98,1,23.1615074503898,23.1615074503898,23.1615074503898,23.1615074503898,1.03533848353193,0.0,1.0
2025-01-23,23.9873,23.9873,23.9873,23.9873,5,23.1685582846011,23.1685582846011,23.1685582846011,23.1685582846011,5.17669241765964,0.0,1.0
2025-01-24,24.015,24.03,24.015,24.03,4994,23.1953128198962,23.2098008353989,23.1953128198962,23.2098008353989,5170.48038675845,0.0,1.0
2025-01-27,24.065,24.065,24.0578,24.0578,102,23.2436062049053,23.2436062049053,23.236651957464,23.236651957464,105.604525320257,0.0,1.0
2025-01-28,24.065,24.065,24.065,24.065,3,23.2436062049053,23.2436062049053,23.2436062049053,23.2436062049053,3.10601545059579,0.0,1.0
2025-01-29,24.055,24.07,24.055,24.07,101,23.2339475279035,23.2484355434063,23.2339475279035,23.2484355434063,104.569186836725,0.0,1.0
2025-01-30,24.1056,24.12,24.08,24.08,2399,23.2828204335328,23.2967289284154,23.2580942204081,23.2580942204081,2483.77702199309,0.0,1.0
2025-01-31,23.9747,23.9747,23.9747,23.9747,5,23.2411915356549,23.2411915356549,23.2411915356549,23.2411915356549,5.15780354101463,0.0878,1.0
2025-02-03,23.975,23.975,23.97,23.97,1258,23.2414823571234,23.2414823571234,23.2366353326485,23.2366353326485,1297.70337091928,0.0,1.0
2025-02-04,24.011,24.011,24.011,24.011,837,23.2763809333426,23.2763809333426,23.2763809333426,23.2763809333426,863.41631276585,0.0,1.0
2025-02-05,24.035,24.035,24.035,24.035,3,23.2996466508221,23.2996466508221,23.2996466508221,23.2996466508221,3.09468212460878,0.0,1.0
2025-02-06,24.02,24.02,24.02,24.02,7,23.2851055773974,23.2851055773974,23.2851055773974,23.2851055773974,7.22092495742049,0.0,1.0
2025-02-07,23.985,23.985,23.985,23.985,1,23.2511764060732,23.2511764060732,23.2511764060732,23.2511764060732,1.03156070820292,0.0,1.0
2025-02-10,24.0,24.0,24.0,24.0,1,23.2657174794979,23.2657174794979,23.2657174794979,23.2657174794979,1.03156070820292,0.0,1.0
2025-02-11,23.985,24.01,23.985,24.0,420,23.2511764060732,23.2754115284476,23.2511764060732,23.2657174794979,433.255497445228,0.0,1.0
2025-02-12,23.945,23.945,23.945,23.945,4,23.212400210274,23.212400210274,23.212400210274,23.212400210274,4.1262428328117,0.0,1.0
2025-02-13,24.005,24.005,24.005,24.005,4,23.2705645039728,23.2705645039728,23.2705645039728,23.2705645039728,4.12624283281169,0.0,1.0
2025-02-14,24.0501,24.0501,24.0501,24.0501,1,23.3142846647363,23.3142846647363,23.3142846647363,23.3142846647363,1.03156070820293,0.0,1.0
2025-02-18,24.0252,24.0252,24.0252,24.0252,1,23.2901464828513,23.2901464828513,23.2901464828513,23.2901464828513,1.03156070820293,0.0,1.0
2025-02-19,24.04,24.04,24.04,24.04,3,23.304493675297,23.304493675297,23.304493675297,23.304493675297,3.09468212460878,0.0,1.0
2025-02-20,24.0551,24.0595,24.0551,24.0595,742,23.3191316892112,23.3233970707491,23.3191316892112,23.3233970707491,765.418045486571,0.0,1.0
2025-02-21,24.1001,24.1001,24.1001,24.1001,3,23.3627549094853,23.3627549094853,23.3627549094853,23.3627549094853,3.09468212460877,0.0,1.0
2025-02-24,24.12,24.12,24.12,24.12,5,23.3820460668953,23.3820460668953,23.3820460668953,23.3820460668953,5.15780354101464,0.0,1.0
2025-02-25,24.155,24.1635,24.15,24.1635,2377,23.4159752382196,23.4242151798269,23.4111282137447,23.4242151798269,2452.01980339836,0.0,1.0
2025-02-26,24.175,24.175,24.175,24.175,26,23.4353633361192,23.4353633361192,23.4353633361192,23.4353633361192,26.8205784132761,0.0,1.0
2025-02-27,24.17,24.17,24.17,24.17,13,23.4305163116443,23.4305163116443,23.4305163116443,23.4305163116443,13.410289206638,0.0,1.0
2025-02-28,24.1251,24.1251,24.1251,24.1251,5,23.4722976626179,23.4722976626179,23.4722976626179,23.4722976626179,5.13905803913303,0.088,1.0
2025-03-03,24.145,24.145,24.13,24.13,1242,23.4916591874815,23.4916591874815,23.4770650732627,23.4770650732627,1276.54201692064,0.0,1.0
2025-03-04,24.165,24.165,24.165,24.165,39,23.5111180064398,23.5111180064398,23.5111180064398,23.5111180064398,40.0846527052377,0.0,1.0
2025-03-05,24.135,24.135,24.135,24.135,8,23.4819297780023,23.4819297780023,23.4819297780023,23.4819297780023,8.22249286261285,0.0,1.0
2025-03-06,24.1147,24.1147,24.1147,24.1147,7,23.4621790767596,23.4621790767596,23.4621790767596,23.4621790767596,7.19468125478623,0.0,1.0
2025-03-07,24.105,24.13,24.105,24.13,637,23.4527415495647,23.4770650732627,23.4527415495647,23.4770650732627,654.71599418555,0.0,1.0
2025-03-10,24.15,24.15,24.15,24.15,1,23.4965238922211,23.4965238922211,23.4965238922211,23.4965238922211,1.0278116078266,0.0,1.0
2025-03-11,24.105,24.13,24.105,24.13,837,23.4527415495647,23.4770650732627,23.4527415495647,23.4770650732627,860.278315750871,0.0,1.0
2025-03-12,24.085,24.085,24.085,24.085,3,23.4332827306064,23.4332827306064,23.4332827306064,23.4332827306064,3.08343482347982,0.0,1.0
2025-03-13,24.0951,24.0951,24.0951,24.0951,1,23.4431094341804,23.4431094341804,23.4431094341804,23.4431094341804,1.0278116078266,0.0,1.0
2025-03-14,24.085,24.085,24.085,24.085,1,23.4332827306064,23.4332827306064,23.4332827306064,23.4332827306064,1.02781160782661,0.0,1.0
2025-03-17,24.1,24.15,24.1,24.1,3875,23.4478768448252,23.4965238922211,23.4478768448252,23.4478768448252,3982.76998032809,0.0,1.0
2025-03-18,24.11,24.11,24.11,24.11,4,23.4576062543043,23.4576062543043,23.4576062543043,23.4576062543043,4.11124643130643,0.0,1.0
2025-03-19,24.165,24.165,24.165,24.165,2,23.5111180064398,23.5111180064398,23.5111180064398,23.5111180064398,2.05562321565322,0.0,1.0
2025-03-20,24.175,24.175,24.175,24.175,6,23.520847415919,23.520847415919,23.520847415919,23.520847415919,6.16686964695964,0.0,1.0
2025-03-21,24.185,24.185,24.185,24.185,1,23.5305768253982,23.5305768253982,23.5305768253982,23.5305768253982,1.02781160782661,0.0,1.0
2025-03-24,24.14,24.14,24.14,24.14,1,23.4867944827419,23.4867944827419,23.4867944827419,23.4867944827419,1.02781160782661,0.0,1.0
2025-03-25,24.1654,24.1654,24.1654,24.1654,3,23.511507182819,23.511507182819,23.511507182819,23.511507182819,3.08343482347982,0.0,1.0
2025-03-26,24.1501,24.1501,24.1501,24.1501,1,23.4966211863158,23.4966211863158,23.4966211863158,23.4966211863158,1.02781160782661,0.0,1.0
2025-03-27,24.155,24.155,24.155,24.155,1,23.5013885969607,23.5013885969607,23.5013885969607,23.5013885969607,1.0278116078266,0.0,1.0
2025-03-28,24.2076,24.2076,24.2076,24.2076,1,23.5525652908211,23.5525652908211,23.5525652908211,23.5525652908211,1.02781160782661,0.0,1.0
2025-03-31,24.13,24.13,24.13,24.13,3,23.5643378762909,23.5643378762909,23.5643378762909,23.5643378762909,3.07201502456959,0.0897,1.0
2025-04-01,24.16,24.2099,24.1508,24.16,2347,23.5936346080062,23.6423648384259,23.5846502769468,23.5936346080062,2403.33975422161,0.0,1.0
2025-04-02,24.15,24.15,24.15,24.15,307,23.5838690307678,23.5838690307678,23.5838690307678,23.5838690307678,314.369537514287,0.0,1.0
2025-04-03,24.235,24.235,24.235,24.235,5,23.6668764372943,23.6668764372943,23.6668764372943,23.6668764372943,5.12002504094931,0.0,1.0
2025-04-04,24.1887,24.2601,24.16,24.26,3686,23.6216618146804,23.6913880361627,23.5936346080062,23.6912903803903,3774.48246018784,0.0,1.0
2025-04-07,24.102,24.102,24.011,24.011,101,23.5369942600234,23.5369942600234,23.4481275071538,23.4481275071538,103.424505827176,0.0,1.0
2025-04-08,23.9932,24.06,23.9932,24.06,132,23.4307447796695,23.4959788356221,23.4307447796695,23.4959788356221,135.168661081062,0.0,1.0
2025-04-09,24.0994,24.0994,24.0994,24.0994,12,23.5344552099414,23.5344552099414,23.5344552099414,23.5344552099414,12.2880600982784,0.0,1.0
2025-04-10,23.9945,24.03,23.87,24.03,3311,23.4320143047104,23.4666821039068,23.3104328680922,23.4666821039068,3390.48058211664,0.0,1.0
2025-04-11,23.941,23.941,23.941,23.941,15,23.3797684664849,23.3797684664849,23.3797684664849,23.3797684664849,15.360075122848,0.0,1.0
2025-04-14,24.0258,24.0258,24.0258,24.0258,10,23.4625805614667,23.4625805614667,23.4625805614667,23.4625805614667,10.2400500818986,0.0,1.0
2025-04-15,24.0508,24.0508,24.03,24.03,151,23.4869945045627,23.4869945045627,23.4666821039068,23.4666821039068,154.624756236669,0.0,1.0
2025-04-16,24.11,24.11,24.11,24.11,4,23.5448067218141,23.5448067218141,23.5448067218141,23.5448067218141,4.09602003275945,0.0,1.0
2025-04-17,24.115,24.13,24.07,24.11,866,23.5496895104333,23.5643378762909,23.5057444128605,23.5448067218141,886.788337092422,0.0,1.0
2025-04-21,24.095,24.095,24.095,24.095,74,23.5301583559565,23.5301583559565,23.5301583559565,23.5301583559565,75.7763706060498,0.0,1.0
2025-04-22,24.1004,24.105,24.1004,24.105,461,23.5354317676652,23.5399239331949,23.5354317676652,23.5399239331949,472.066308775527,0.0,1.0
2025-04-23,24.09,24.09,24.09,24.09,6,23.5252755673373,23.5252755673373,23.5252755673373,23.5252755673373,6.14403004913917,0.0,1.0
2025-04-24,24.1818,24.1818,24.15,24.15,2112,23.6149235663859,23.6149235663859,23.5838690307678,23.5838690307678,2162.69857729699,0.0,1.0
2025-04-25,24.215,24.215,24.215,24.215,4,23.6473452828175,23.6473452828175,23.6473452828175,23.6473452828175,4.09602003275944,0.0,1.0
2025-04-28,24.26,24.26,24.23,24.23,695,23.6912903803903,23.6912903803903,23.6619936486751,23.6619936486751,711.683480691955,0.0,1.0
2025-04-29,24.27,24.27,24.27,24.27,5,23.7010559576287,23.7010559576287,23.7010559576287,23.7010559576287,5.12002504094932,0.0,1.0
2025-04-30,24.2024,24.2024,24.1,24.18,2172,23.7230285064152,23.7230285064152,23.622656720185,23.7010721781773,2215.88962748937,0.0901,1.0
2025-05-01,24.165,24.215,24.165,24.215,1264,23.6863692798037,23.7353789410489,23.6863692798037,23.7353789410489,1289.54166166969,0.0,1.0
2025-05-02,24.125,24.125,24.125,24.125,42,23.6471615508076,23.6471615508076,23.6471615508076,23.6471615508076,42.8486944542143,0.0,1.0
2025-05-05,24.11,24.11,24.11,24.11,8,23.632458652434,23.632458652434,23.632458652434,23.632458652434,8.16165608651703,0.0,1.0
2025-05-06,24.135,24.135,24.135,24.135,21,23.6569634830566,23.6569634830566,23.6569634830566,23.6569634830566,21.4243472271072,0.0,1.0
2025-05-07,24.15,24.15,24.15,24.15,4,23.6716663814302,23.6716663814302,23.6716663814302,23.6716663814302,4.08082804325851,0.0,1.0
2025-05-08,24.1,24.1,24.1,24.1,6,23.622656720185,23.622656720185,23.622656720185,23.622656720185,6.12124206488776,0.0,1.0
2025-05-09,24.11,24.11,24.11,24.11,4,23.632458652434,23.632458652434,23.632458652434,23.632458652434,4.08082804325851,0.0,1.0
2025-05-12,24.08,24.08,24.08,24.08,6,23.6030528556869,23.6030528556869,23.6030528556869,23.6030528556869,6.12124206488777,0.0,1.0
2025-05-13,24.09,24.09,24.09,24.09,4,23.612854787936,23.612854787936,23.612854787936,23.612854787936,4.0808280432585,0.0,1.0
2025-05-14,24.06,24.06,24.06,24.06,14,23.5834489911888,23.5834489911888,23.5834489911888,23.5834489911888,14.2828981514048,0.0,1.0
2025-05-15,24.14,24.14,24.14,24.14,16,23.6618644491812,23.6618644491812,23.6618644491812,23.6618644491812,16.323312173034,0.0,1.0
2025-05-16,24.15,24.15,24.15,24.15,7,23.6716663814302,23.6716663814302,23.6716663814302,23.6716663814302,7.14144907570239,0.0,1.0
2025-05-19,24.17,24.17,24.17,24.17,42,23.6912702459283,23.6912702459283,23.6912702459283,23.6912702459283,42.8486944542143,0.0,1.0
2025-05-20,24.17,24.19,24.17,24.1718,1610,23.6912702459283,23.7108741104263,23.6912702459283,23.6930345937331,1642.53328741155,0.0,1.0
2025-05-21,24.12,24.12,24.12,24.12,6,23.6422605846831,23.6422605846831,23.6422605846831,23.6422605846831,6.12124206488776,0.0,1.0
2025-05-22,24.145,24.145,24.145,24.145,4,23.6667654153057,23.6667654153057,23.6667654153057,23.6667654153057,4.0808280432585,0.0,1.0
2025-05-23,24.155,24.155,24.04,24.15,6327,23.6765673475547,23.6765673475547,23.5638451266908,23.6716663814302,6454.84975742415,0.0,1.0
2025-05-27,24.195,24.195,24.195,24.195,11,23.7157750765509,23.7157750765509,23.7157750765509,23.7157750765509,11.2222771189609,0.0,1.0
2025-05-28,24.1701,24.1701,24.1701,24.1701,22,23.6913682652508,23.6913682652508,23.6913682652508,23.6913682652508,22.4445542379218,0.0,1.0
2025-05-29,24.21,24.21,24.21,24.21,4,23.7304779749244,23.7304779749244,23.7304779749244,23.7304779749244,4.08082804325851,0.0,1.0
2025-05-30,24.145,24.145,24.145,24.145,6,23.755570921482,23.755570921482,23.755570921482,23.755570921482,6.0983590114012,0.0906,1.0
2025-06-02,24.1408,24.1408,24.14,24.14,1386,23.7514386623032,23.7514386623032,23.7506515653168,23.7506515653168,1408.72093163368,0.0,1.0
2025-06-03,24.145,24.145,24.145,24.145,127,23.755570921482,23.755570921482,23.755570921482,23.755570921482,129.081932407992,0.0,1.0
2025-06-04,24.195,24.195,24.17,24.17,104,23.8047644831334,23.8047644831334,23.7801677023077,23.7801677023077,105.704889530954,0.0,1.0
2025-06-05,24.16,24.16,24.16,24.16,39,23.7703289899774,23.7703289899774,23.7703289899774,23.7703289899774,39.6393335741078,0.0,1.0
2025-06-06,24.12,24.24,24.12,24.24,1541,23.7309741406562,23.8490386886197,23.7309741406562,23.8490386886197,1566.26187276155,0.0,1.0
2025-06-09,24.125,24.125,24.125,24.125,6,23.7358934968214,23.7358934968214,23.7358934968214,23.7358934968214,6.0983590114012,0.0,1.0
2025-06-10,24.135,24.135,24.135,24.135,4,23.7457322091517,23.7457322091517,23.7457322091517,23.7457322091517,4.06557267426747,0.0,1.0
2025-06-11,24.175,24.175,24.175,24.175,6,23.7850870584728,23.7850870584728,23.7850870584728,23.7850870584728,6.09835901140121,0.0,1.0
2025-06-12,24.205,24.205,24.205,24.205,7,23.8146031954637,23.8146031954637,23.8146031954637,23.8146031954637,7.11475217996807,0.0,1.0
2025-06-13,24.18,24.235,24.18,24.19,3416,23.790006414638,23.8441193324546,23.790006414638,23.7998451269683,3471.99906382442,0.0,1.0
2025-06-16,24.1814,24.1814,24.1805,24.1805,209,23.7913838343642,23.7913838343642,23.7904983502545,23.7904983502545,212.426172230475,0.0,1.0
2025-06-17,24.195,24.21,24.195,24.21,14341,23.8047644831334,23.8195225516288,23.8047644831334,23.8195225516288,14576.0944304175,0.0,1.0
2025-06-18,24.215,24.215,24.215,24.215,4,23.824441907794,23.824441907794,23.824441907794,23.824441907794,4.06557267426747,0.0,1.0
2025-06-20,24.235,24.235,24.235,24.235,10,23.8441193324546,23.8441193324546,23.8441193324546,23.8441193324546,10.1639316856687,0.0,1.0
2025-06-23,24.275,24.2774,24.275,24.2774,314,23.8834741817757,23.885835472735,23.8834741817757,23.885835472735,319.147454929997,0.0,1.0
2025-06-24,24.315,24.315,24.315,24.315,4,23.9228290310969,23.9228290310969,23.9228290310969,23.9228290310969,4.06557267426747,0.0,1.0
2025-06-25,24.315,24.315,24.315,24.315,7,23.9228290310969,23.9228290310969,23.9228290310969,23.9228290310969,7.11475217996807,0.0,1.0
2025-06-26,24.345,24.345,24.345,24.345,4,23.9523451680877,23.9523451680877,23.9523451680877,23.9523451680877,4.06557267426748,0.0,1.0
2025-06-27,24.345,24.48,24.345,24.48,1238,23.9523451680877,24.0851677845466,23.9523451680877,24.0851677845466,1258.29474268578,0.0,1.0
2025-06-30,24.285,24.285,24.285,24.285,4,23.9804838853524,23.9804838853524,23.9804838853524,23.9804838853524,4.05079398999677,0.0886,1.0
2025-07-01,24.238,24.345,24.238,24.29,4495,23.9340732309315,24.0397315292939,23.9340732309315,23.9854211890142,4552.07974625887,0.0,1.0
2025-07-02,24.248,24.2501,24.248,24.25,2011,23.9439478382551,23.946021505793,23.9439478382551,23.9459227597198,2036.53667847088,0.0,1.0
2025-07-03,24.245,24.245,24.245,24.245,19,23.940985456058,23.940985456058,23.940985456058,23.940985456058,19.2412714524847,0.0,1.0
2025-07-07,24.22,24.3,24.22,24.3,10598,23.916298937749,23.9952957963378,23.916298937749,23.9952957963378,10732.5786764965,0.0,1.0
2025-07-08,24.205,24.205,24.205,24.205,89,23.9014870267636,23.9014870267636,23.9014870267636,23.9014870267636,90.1301662774283,0.0,1.0
2025-07-09,24.2424,24.2424,24.2424,24.2424,5,23.9384180581538,23.9384180581538,23.9384180581538,23.9384180581538,5.06349248749599,0.0,1.0
2025-07-10,24.255,24.255,24.23,24.23,2065694,23.9508600633816,23.9508600633816,23.9261735450726,23.9261735450726,2091925.2100931,0.0,1.0
2025-07-11,24.23,24.23,24.21,24.21,4235,23.9261735450726,23.9261735450726,23.9064243304254,23.9064243304254,4288.77813690909,0.0,1.0
2025-07-14,24.23,24.23,24.2282,24.23,562,23.9261735450726,23.9261735450726,23.9243961157543,23.9261735450726,569.136555594547,0.0,1.0
2025-07-15,24.21,24.21,24.2,24.2,104,23.9064243304254,23.9064243304254,23.8965497231018,23.8965497231018,105.320643739916,0.0,1.0
2025-07-16,24.2502,24.2502,24.24,24.24,699,23.9461202518662,23.9461202518662,23.9360481523962,23.9360481523962,707.876249751939,0.0,1.0
2025-07-17,24.25,24.25,24.24,24.24,189,23.9459227597198,23.9459227597198,23.9360481523962,23.9360481523962,191.400016027348,0.0,1.0
2025-07-18,24.28,24.28,24.28,24.28,180,23.9755465816906,23.9755465816906,23.9755465816906,23.9755465816906,182.285729549855,0.0,1.0
2025-07-21,24.32,24.32,24.32,24.32,10,24.0150450109849,24.0150450109849,24.0150450109849,24.0150450109849,10.126984974992,0.0,1.0
2025-07-22,24.36,24.39,24.335,24.3374,2473,24.0545434402793,24.0841672622501,24.0298569219703,24.032226827728,2504.40338431551,0.0,1.0
2025-07-23,24.35,24.35,24.35,24.35,4,24.0446688329557,24.0446688329557,24.0446688329557,24.0446688329557,4.05079398999679,0.0,1.0
2025-07-24,24.34,24.34,24.34,24.34,7,24.0347942256321,24.0347942256321,24.0347942256321,24.0347942256321,7.08888948249438,0.0,1.0
2025-07-25,24.365,24.37,24.365,24.3698,51415,24.0594807439411,24.0644180476029,24.0594807439411,24.0642205554565,52067.8932489212,0.0,1.0
2025-07-28,24.32,24.32,24.32,24.32,19,24.0150450109849,24.0150450109849,24.0150450109849,24.0150450109849,19.2412714524847,0.0,1.0
2025-07-29,24.345,24.345,24.3,24.3393,774,24.0397315292939,24.0397315292939,23.9952957963378,24.0341030031195,783.828637064378,0.0,1.0
2025-07-30,24.31,24.34,24.28,24.32,1234,24.0051704036613,24.0347942256321,23.9755465816906,24.0150450109849,1249.66994591401,0.0,1.0
2025-07-31,24.2501,24.27,24.24,24.27,1909,23.9985544167545,24.0182479946323,23.9885591837613,24.0182479946323,1929.00956016252,0.0532,1.0
2025-08-01,24.3606,24.3606,24.31,24.33,2702,24.1079082034627,24.1079082034627,24.0578330757936,24.0776256163743,2730.32154612841,0.0,1.0
2025-08-04,24.38,24.38,24.36,24.38,1077,24.1271069678259,24.1271069678259,24.1073144272453,24.1271069678259,1088.28878800159,0.0,1.0
2025-08-05,24.36,24.37,24.36,24.37,860,24.1073144272453,24.1172106975356,24.1073144272453,24.1172106975356,869.014259685577,0.0,1.0
2025-08-06,24.37,24.37,24.36,24.36,781,24.1172106975356,24.1172106975356,24.1073144272453,24.1073144272453,789.186205598182,0.0,1.0
2025-08-07,24.37,24.37,24.3502,24.3502,209,24.1172106975356,24.1172106975356,24.0976160823608,24.0976160823608,211.190674737542,0.0,1.0
2025-08-08,24.33,24.33,24.32,24.32,259,24.0776256163743,24.0776256163743,24.067729346084,24.067729346084,261.714759602982,0.0,1.0
2025-08-11,24.33,24.3499,24.32,24.32,1809,24.0776256163743,24.097319194252,24.067729346084,24.067729346084,1827.96139043164,0.0,1.0
2025-08-12,24.36,24.36,24.36,24.36,48,24.1073144272453,24.1073144272453,24.1073144272453,24.1073144272453,48.5031214708229,0.0,1.0
2025-08-13,24.395,24.395,24.395,24.395,18,24.1419513732614,24.1419513732614,24.1419513732614,24.1419513732614,18.1886705515586,0.0,1.0
2025-08-14,24.37,24.37,24.37,24.37,352,24.1172106975356,24.1172106975356,24.1172106975356,24.1172106975356,355.689557452702,0.0,1.0
2025-08-15,24.365,24.365,24.365,24.365,7,24.1122625623904,24.1122625623904,24.1122625623904,24.1122625623904,7.07337188116169,0.0,1.0
2025-08-18,24.36,24.3654,24.36,24.3654,265,24.1073144272453,24.1126584132021,24.1073144272453,24.1126584132021,267.777649786835,0.0,1.0
2025-08-19,24.37,24.37,24.37,24.37,9,24.1172106975356,24.1172106975356,24.1172106975356,24.1172106975356,9.0943352757793,0.0,1.0
2025-08-20,24.38,24.38,24.38,24.38,4,24.1271069678259,24.1271069678259,24.1271069678259,24.1271069678259,4.04192678923525,0.0,1.0
2025-08-21,24.35,24.35,24.35,24.35,4,24.0974181569549,24.0974181569549,24.0974181569549,24.0974181569549,4.04192678923525,0.0,1.0
2025-08-22,24.45,24.46,24.37,24.37,17431,24.1963808598582,24.2062771301486,24.1172106975356,24.1172106975356,17613.7064657899,0.0,1.0
2025-08-25,24.43,24.43,24.43,24.43,5,24.1765883192776,24.1765883192776,24.1765883192776,24.1765883192776,5.05240848654405,0.0,1.0
2025-08-26,24.46,24.46,24.43,24.43,503,24.2062771301486,24.2062771301486,24.1765883192776,24.1765883192776,508.272293746332,0.0,1.0
2025-08-27,24.48,24.48,24.48,24.48,87,24.2260696707292,24.2260696707292,24.2260696707292,24.2260696707292,87.9119076658667,0.0,1.0
2025-08-28,24.48,24.48,24.48,24.48,4,24.2260696707292,24.2260696707292,24.2260696707292,24.2260696707292,4.04192678923525,0.0,1.0
2025-08-29,24.4,24.4,24.4,24.4,4,24.231413656686,24.231413656686,24.231413656686,24.231413656686,4.02782938638291,0.0854,1.0
2025-09-02,24.385,24.41,24.3724,24.38,1671,24.2165172958315,24.2413445639224,24.2040043527137,24.2115518422133,1682.62572616146,0.0,1.0
2025-09-03,24.415,24.415,24.415,24.415,19,24.2463100175405,24.2463100175405,24.2463100175405,24.2463100175405,19.1321895853188,0.0,1.0
2025-09-04,24.46,24.46,24.46,24.46,11,24.2909991001041,24.2909991001041,24.2909991001041,24.2909991001041,11.076530812553,0.0,1.0
2025-09-05,24.4976,24.4976,24.4976,24.4976,4,24.3283393113128,24.3283393113128,24.3283393113128,24.3283393113128,4.0278293863829,0.0,1.0
2025-09-08,24.515,24.515,24.515,24.515,4,24.345619089904,24.345619089904,24.345619089904,24.345619089904,4.02782938638291,0.0,1.0
2025-09-09,24.495,24.53,24.495,24.53,205,24.3257572754313,24.3605154507585,24.3257572754313,24.3605154507585,206.426256052124,0.0,1.0
2025-09-10,24.505,24.505,24.505,24.505,4,24.3356881826677,24.3356881826677,24.3356881826677,24.3356881826677,4.0278293863829,0.0,1.0
2025-09-11,24.53,24.53,24.53,24.53,10,24.3605154507585,24.3605154507585,24.3605154507585,24.3605154507585,10.0695734659573,0.0,1.0
2025-09-12,24.515,24.515,24.515,24.515,119,24.345619089904,24.345619089904,24.345619089904,24.345619089904,119.827924244891,0.0,1.0
2025-09-15,24.535,24.535,24.535,24.535,159,24.3654809043767,24.3654809043767,24.3654809043767,24.3654809043767,160.10621810872,0.0,1.0
2025-09-16,24.545,24.545,24.543,24.543,419,24.3754118116131,24.3754118116131,24.3734256301658,24.3734256301658,421.915128223608,0.0,1.0
2025-09-17,24.515,24.515,24.515,24.515,6,24.345619089904,24.345619089904,24.345619089904,24.345619089904,6.04174407957436,0.0,1.0
2025-09-18,24.515,24.515,24.515,24.515,45,24.345619089904,24.345619089904,24.345619089904,24.345619089904,45.3130805968077,0.0,1.0
2025-09-19,24.525,24.525,24.525,24.525,4,24.3555499971404,24.3555499971404,24.3555499971404,24.3555499971404,4.0278293863829,0.0,1.0
2025-09-22,24.515,24.515,24.515,24.515,13,24.345619089904,24.345619089904,24.345619089904,24.345619089904,13.0904455057444,0.0,1.0
2025-09-23,24.515,24.515,24.515,24.515,4,24.345619089904,24.345619089904,24.345619089904,24.345619089904,4.02782938638291,0.0,1.0
2025-09-24,24.495,24.495,24.495,24.495,4,24.3257572754313,24.3257572754313,24.3257572754313,24.3257572754313,4.02782938638291,0.0,1.0
2025-09-25,24.455,24.455,24.455,24.455,58,24.2860336464859,24.2860336464859,24.2860336464859,24.2860336464859,58.4035261025522,0.0,1.0
2025-09-26,24.465,24.465,24.465,24.465,44,24.2959645537223,24.2959645537223,24.2959645537223,24.2959645537223,44.3061232502119,0.0,1.0
2025-09-29,24.495,24.495,24.495,24.495,9,24.3257572754313,24.3257572754313,24.3257572754313,24.3257572754313,9.06261611936154,0.0,1.0
2025-09-30,24.415,24.415,24.415,24.415,4,24.3308220381219,24.3308220381219,24.3308220381219,24.3308220381219,4.01383890141422,0.0851,1.0
2025-10-01,24.465,24.525,24.459,24.47,2216,24.3806496482757,24.4404427804603,24.3746703350572,24.3856324092911,2223.66675138348,0.0,1.0
2025-10-02,24.47,24.47,24.47,24.47,24,24.3856324092911,24.3856324092911,24.3856324092911,24.3856324092911,24.0830334084853,0.0,1.0
2025-10-03,24.4609,24.4609,24.4609,24.4609,9,24.3765637842431,24.3765637842431,24.3765637842431,24.3765637842431,9.031137528182,0.0,1.0
2025-10-06,24.445,24.445,24.445,24.445,22,24.3607186042142,24.3607186042142,24.3607186042142,24.3607186042142,22.0761139577782,0.0,1.0
2025-10-07,24.465,24.4691,24.45,24.4691,2014,24.3806496482757,24.3847355123083,24.3657013652295,24.3847355123083,2020.96788686206,0.0,1.0
2025-10-08,24.45,24.47,24.44,24.46,3393,24.3657013652295,24.3856324092911,24.3557358431988,24.3756668872603,3404.73884812462,0.0,1.0
2025-10-09,24.47,24.475,24.4299,24.46,6872,24.3856324092911,24.3906151703065,24.3456706659477,24.3756668872603,6895.77523262963,0.0,1.0
2025-10-10,24.495,24.495,24.4932,24.4932,140,24.410546214368,24.410546214368,24.4087524204025,24.4087524204025,140.484361549498,0.0,1.0
2025-10-13,24.505,24.505,24.505,24.505,8,24.4205117363988,24.4205117363988,24.4205117363988,24.4205117363988,8.02767780282844,0.0,1.0
2025-10-14,24.54,24.56,24.51,24.51,554,24.4553910635065,24.475322107568,24.4254944974142,24.4254944974142,555.916687845869,0.0,1.0
2025-10-15,24.5438,24.5496,24.5438,24.5496,1041,24.4591779618782,24.464957964656,24.4591779618782,24.464957964656,1044.60157409305,0.0,1.0
2025-10-16,24.575,24.575,24.575,24.575,6,24.4902703906141,24.4902703906141,24.4902703906141,24.4902703906141,6.02075835212135,0.0,1.0
2025-10-17,24.57,24.64,24.5696,24.5696,5136,24.4852876295988,24.5550462838141,24.4848890087175,24.4848890087175,5153.76914941586,0.0,1.0
2025-10-20,24.545,24.57,24.545,24.57,2420,24.4603738245218,24.4852876295988,24.4603738245218,24.4852876295988,2428.37253535561,0.0,1.0
2025-10-21,24.5499,24.5499,24.5499,24.5499,140,24.4652569303169,24.4652569303169,24.4652569303169,24.4652569303169,140.484361549498,0.0,1.0
2025-10-22,24.5549,24.57,24.55,24.55,1554,24.4702396913323,24.4852876295988,24.4653565855372,24.4653565855372,1559.37641319943,0.0,1.0
2025-10-23,24.5499,24.5499,24.5499,24.5499,9,24.4652569303169,24.4652569303169,24.4652569303169,24.4652569303169,9.03113752818201,0.0,1.0
2025-10-24,24.555,24.555,24.555,24.555,114,24.4703393465526,24.4703393465526,24.4703393465526,24.4703393465526,114.394408690305,0.0,1.0
2025-10-27,24.5601,24.5601,24.5601,24.5601,58,24.4754217627883,24.4754217627883,24.4754217627883,24.4754217627883,58.2006640705063,0.0,1.0
2025-10-28,24.565,24.565,24.565,24.565,7,24.4803048685834,24.4803048685834,24.4803048685834,24.4803048685834,7.02421807747489,0.0,1.0
2025-10-29,24.5099,24.554,24.5099,24.554,366,24.4253948421938,24.4693427943495,24.4253948421938,24.4693427943495,367.266259479402,0.0,1.0
2025-10-30,24.495,24.51,24.495,24.4983,1970,24.410546214368,24.4254944974142,24.410546214368,24.4138348366382,1976.81565894651,0.0,1.0
2025-10-31,24.395,24.4,24.39,24.4,402,24.395,24.4,24.39,24.4,402,0.0844,1.0
2025-11-03,24.385,24.41,24.385,24.41,1324,24.385,24.41,24.385,24.41,1324,0.0,1.0
2025-11-04,24.4024,24.4024,24.4024,24.4024,20,24.4024,24.4024,24.4024,24.4024,20,0.0,1.0
2025-11-05,24.39,24.39,24.39,24.39,5,24.39,24.39,24.39,24.39,5,0.0,1.0
2025-11-06,24.43,24.43,24.43,24.43,5,24.43,24.43,24.43,24.43,5,0.0,1.0
2025-11-07,24.43,24.43,24.43,24.43,4,24.43,24.43,24.43,24.43,4,0.0,1.0
2025-11-10,24.41,24.4107,24.41,24.41,2009,24.41,24.4107,24.41,24.41,2009,0.0,1.0
2025-11-11,24.45,24.45,24.45,24.45,509,24.45,24.45,24.45,24.45,509,0.0,1.0
2025-11-12,24.435,24.4707,24.42,24.44,2441,24.435,24.4707,24.42,24.44,2441,0.0,1.0
2025-11-13,24.4101,24.442,24.22,24.42,6940,24.4101,24.442,24.22,24.42,6940,0.0,1.0
2025-11-14,24.415,24.4216,24.415,24.4216,948,24.415,24.4216,24.415,24.4216,948,0.0,1.0
2025-11-17,24.41,24.61,24.4004,24.4004,8155,24.41,24.61,24.4004,24.4004,8155,0.0,1.0
2025-11-18,24.43,24.56,24.43,24.56,6830,24.43,24.56,24.43,24.56,6830,0.0,1.0
2025-11-19,24.435,24.457,24.435,24.444,889,24.435,24.457,24.435,24.444,889,0.0,1.0
2025-11-20,24.4529,24.4532,24.4529,24.4532,418,24.4529,24.4532,24.4529,24.4532,418,0.0,1.0
2025-11-21,24.475,24.475,24.47,24.47,386,24.475,24.475,24.47,24.47,386,0.0,1.0
2025-11-24,24.509,24.515,24.4776,24.4776,3710,24.509,24.515,24.4776,24.4776,3710,0.0,1.0
2025-11-25,24.525,24.525,24.5,24.5,249,24.525,24.525,24.5,24.5,249,0.0,1.0
2025-11-26,24.53,24.53,24.53,24.53,4,24.53,24.53,24.53,24.53,4,0.0,1.0