date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-20,29.5299,29.61,29.5299,29.59,609,29.183699098886,29.2628600272271,29.183699098886,29.2430945020483,616.224455956184,0.0,1.0
2022-04-21,28.7176,29.3999,28.7176,29.3999,384,28.3809222937486,29.0552231852237,28.3809222937486,29.0552231852237,388.555321982225,0.0,1.0
2022-04-22,28.3715,28.3715,28.3715,28.3715,7,28.0388798805293,28.0388798805293,28.0388798805293,28.0388798805293,7.08303972363431,0.0,1.0
2022-04-25,28.7378,28.7378,28.7378,28.7378,7,28.4008854741792,28.4008854741792,28.4008854741792,28.4008854741792,7.08303972363431,0.0,1.0
2022-04-26,27.7676,27.7676,27.7676,27.7676,87,27.4420598477552,27.4420598477552,27.4420598477552,27.4420598477552,88.0320651365978,0.0,1.0
2022-04-27,27.7456,28.06,27.7456,27.81,679,27.4203177700585,27.7310318258694,27.4203177700585,27.4839627611343,687.054853192528,0.0,1.0
2022-04-28,28.6684,28.6684,28.6684,28.6684,1,28.3322991018088,28.3322991018088,28.3322991018088,28.3322991018088,1.01186281766204,0.0,1.0
2022-04-29,27.9819,27.9819,27.9819,27.9819,6,27.6538474500461,27.6538474500461,27.6538474500461,27.6538474500461,6.07117690597227,0.0,1.0
2022-05-02,28.4948,28.4948,28.4948,28.4948,109,28.1607343432567,28.1607343432567,28.1607343432567,28.1607343432567,110.293047125163,0.0,1.0
2022-05-03,28.52,28.52,28.52,28.52,4,28.185638904982,28.185638904982,28.185638904982,28.185638904982,4.04745127064817,0.0,1.0
2022-05-04,29.3803,29.3803,28.63,28.63,237,29.0358529705485,29.0358529705485,28.2943492934654,28.2943492934654,239.811487785904,0.0,1.0
2022-05-05,27.9585,28.96,27.83,28.96,994,27.6307217855869,28.6204804589158,27.5037282863131,28.6204804589158,1005.79164075607,0.0,1.0
2022-05-06,27.4778,27.4778,27.4778,27.4778,12,27.1556573879142,27.1556573879142,27.1556573879142,27.1556573879142,12.1423538119445,0.0,1.0
2022-05-09,26.22,26.91,26.22,26.91,1405,25.9126035094189,26.5945141280878,25.9126035094189,26.5945141280878,1421.66725881517,0.0,1.0
2022-05-10,26.5943,26.82,26.5943,26.82,401,26.2825153131403,26.5055692647832,26.2825153131403,26.5055692647832,405.75698988248,0.0,1.0
2022-05-11,25.9967,26.34,25.98,26.34,1050,25.6919214207975,26.0311966604918,25.6754172072732,26.0311966604918,1062.45595854515,0.0,1.0
2022-05-12,26.2569,26.2569,26.1604,26.1604,123,25.9490709033738,25.9490709033738,25.8537022443861,25.8537022443861,124.459126572432,0.0,1.0
2022-05-13,27.3465,27.36,26.74,26.74,612,27.0258967151154,27.0392384446111,26.426507164068,26.426507164068,619.26004440917,0.0,1.0
2022-05-16,26.9926,26.9926,26.9926,26.9926,1,26.6761457470763,26.6761457470763,26.6761457470763,26.6761457470763,1.01186281766204,0.0,1.0
2022-05-17,28.0181,28.0181,27.8,27.8,401,27.6896230506198,27.6896230506198,27.4740799985449,27.4740799985449,405.756989882479,0.0,1.0
2022-05-18,27.2438,27.2438,27.2438,27.2438,108,26.9244007433222,26.9244007433222,26.9244007433222,26.9244007433222,109.281184307501,0.0,1.0
2022-05-19,27.34,27.86,27.34,27.8304,503,27.0194729194322,27.5333765740813,27.0194729194322,27.5041235968166,508.966997284009,0.0,1.0
2022-05-20,27.5771,27.5771,27.5771,27.5771,503,27.253793220427,27.253793220427,27.253793220427,27.253793220427,508.966997284009,0.0,1.0
2022-05-23,27.7947,27.85,27.7947,27.85,301,27.4688421343725,27.5234938114919,27.4688421343725,27.5234938114919,304.570708116275,0.0,1.0
2022-05-24,26.88,27.24,26.88,27.24,404,26.5648658403196,26.9206452935382,26.5648658403196,26.9206452935382,408.792578335466,0.0,1.0
2022-05-25,27.3104,27.3104,27.15,27.15,264,26.9902199421676,26.9902199421676,26.8317004302336,26.8317004302336,267.13178386278,0.0,1.0
2022-05-26,27.918,27.918,27.25,27.25,801,27.5906965970998,27.5906965970998,26.9305280561276,26.9305280561276,810.502116947298,0.0,1.0
2022-05-27,28.5513,28.5513,28.5513,28.5513,801,28.2165719518868,28.2165719518868,28.2165719518868,28.2165719518868,810.502116947298,0.0,1.0
2022-05-31,28.5356,28.69,28.5356,28.69,400,28.2010560146215,28.3536458690019,28.2010560146215,28.3536458690019,404.745127064817,0.0,1.0
2022-06-01,28.3207,28.3207,28.3207,28.3207,3,27.9886754465752,27.9886754465752,27.9886754465752,27.9886754465752,3.03558845298613,0.0,1.0
2022-06-02,29.1421,29.1421,29.1421,29.1421,11,28.8004455656688,28.8004455656688,28.8004455656688,28.8004455656688,11.1304909942825,0.0,1.0
2022-06-03,28.3268,28.3268,28.3268,28.3268,11,27.9947039317547,27.9947039317547,27.9947039317547,27.9947039317547,11.1304909942825,0.0,1.0
2022-06-06,28.3772,28.3772,28.3772,28.3772,3,28.0445130552053,28.0445130552053,28.0445130552053,28.0445130552053,3.03558845298613,0.0,1.0
2022-06-07,28.5494,28.5494,28.5494,28.5494,3,28.2146942269948,28.2146942269948,28.2146942269948,28.2146942269948,3.03558845298614,0.0,1.0
2022-06-08,28.3306,28.3306,28.3306,28.3306,10,27.9984593815387,27.9984593815387,27.9984593815387,27.9984593815387,10.1186281766204,0.0,1.0
2022-06-09,27.59,27.59,27.59,27.59,7,27.2665419841674,27.2665419841674,27.2665419841674,27.2665419841674,7.0830397236343,0.0,1.0
2022-06-10,26.7896,26.7896,26.7896,26.7896,7,26.4755256665114,26.4755256665114,26.4755256665114,26.4755256665114,7.08303972363431,0.0,1.0
2022-06-13,25.52,25.52,25.52,25.52,21,25.2208101281606,25.2208101281606,25.2208101281606,25.2208101281606,21.2491191709029,0.0,1.0
2022-06-14,25.534,25.534,25.534,25.534,14,25.2346459957858,25.2346459957858,25.2346459957858,25.2346459957858,14.1660794472686,0.0,1.0
2022-06-15,26.01,26.01,26.01,26.01,24,25.7050654950414,25.7050654950414,25.7050654950414,25.7050654950414,24.2847076238891,0.0,1.0
2022-06-16,24.8619,24.8619,24.8619,24.8619,79,24.5704255221519,24.5704255221519,24.5704255221519,24.5704255221519,79.9371625953014,0.0,1.0
2022-06-17,25.0075,25.0075,25.0075,25.0075,13,24.7143185454536,24.7143185454536,24.7143185454536,24.7143185454536,13.1542166296066,0.0,1.0
2022-06-21,25.4643,25.4643,25.4643,25.4643,50,25.1657631405376,25.1657631405376,25.1657631405376,25.1657631405376,50.5931408831022,0.0,1.0
2022-06-22,25.3403,25.3403,25.3403,25.3403,54,25.043216884429,25.043216884429,25.043216884429,25.043216884429,54.6405921537504,0.0,1.0
2022-06-23,25.5356,25.5356,25.5356,25.5356,21,25.2362272378001,25.2362272378001,25.2362272378001,25.2362272378001,21.2491191709029,0.0,1.0
2022-06-24,26.4623,26.4623,26.4623,26.4623,23,26.1520628469602,26.1520628469602,26.1520628469602,26.1520628469602,23.272844806227,0.0,1.0
2022-06-27,26.454,26.454,26.454,26.454,2,26.143860154011,26.143860154011,26.143860154011,26.143860154011,2.02372563532409,0.0,1.0
2022-06-28,26.0274,26.0274,26.0274,26.0274,2,25.722261501947,25.722261501947,25.722261501947,25.722261501947,2.02372563532409,0.0,1.0
2022-06-29,25.8388,25.8388,25.8388,25.8388,38,25.5358725995108,25.5358725995108,25.5358725995108,25.5358725995108,38.4507870711577,0.0,1.0
2022-06-30,25.46,25.46,25.46,25.46,150,25.1615135526242,25.1615135526242,25.1615135526242,25.1615135526242,151.779422649306,0.0,1.0
2022-07-01,25.3373,25.3373,25.3373,25.3373,7,25.0402520556522,25.0402520556522,25.0402520556522,25.0402520556522,7.0830397236343,0.0,1.0
2022-07-05,25.57,25.57,25.57,25.57,11,25.2702239411076,25.2702239411076,25.2702239411076,25.2702239411076,11.1304909942825,0.0,1.0
2022-07-06,25.6545,25.6545,25.6545,25.6545,28,25.3537332849881,25.3537332849881,25.3537332849881,25.3537332849881,28.3321588945372,0.0,1.0
2022-07-07,26.2686,26.2686,26.2686,26.2686,1,25.9606337356034,25.9606337356034,25.9606337356034,25.9606337356034,1.01186281766205,0.0,1.0
2022-07-08,26.3413,26.3413,26.3413,26.3413,1,26.0324814196284,26.0324814196284,26.0324814196284,26.0324814196284,1.01186281766204,0.0,1.0
2022-07-11,25.6372,25.6372,25.6372,25.6372,17,25.3366361057084,25.3366361057084,25.3366361057084,25.3366361057084,17.2016679002548,0.0,1.0
2022-07-12,25.5644,25.5644,25.5644,25.5644,5,25.2646895940576,25.2646895940576,25.2646895940576,25.2646895940576,5.05931408831021,0.0,1.0
2022-07-13,25.5199,25.5199,25.5199,25.5199,2,25.2207113005347,25.2207113005347,25.2207113005347,25.2207113005347,2.02372563532409,0.0,1.0
2022-07-14,25.5721,25.5721,25.5721,25.5721,2,25.2722993212514,25.2722993212514,25.2722993212514,25.2722993212514,2.02372563532409,0.0,1.0
2022-07-15,25.9988,25.9988,25.9988,25.9988,0,25.6939968009413,25.6939968009413,25.6939968009413,25.6939968009413,0,0.0,1.0
2022-07-18,26.0546,26.0546,26.0546,26.0546,17,25.7491426161902,25.7491426161902,25.7491426161902,25.7491426161902,17.2016679002547,0.0,1.0
2022-07-19,26.7298,26.7298,26.7298,26.7298,2,26.4164267462268,26.4164267462268,26.4164267462268,26.4164267462268,2.02372563532409,0.0,1.0
2022-07-20,27.408,27.408,27.408,27.408,15,27.0866757050402,27.0866757050402,27.0866757050402,27.0866757050402,15.1779422649307,0.0,1.0
2022-07-21,27.9477,27.9477,27.9477,27.9477,15,27.6200484019904,27.6200484019904,27.6200484019904,27.6200484019904,15.1779422649306,0.0,1.0
2022-07-22,27.0557,27.0557,27.0557,27.0557,66,26.7385059790155,26.7385059790155,26.7385059790155,26.7385059790155,66.7829459656948,0.0,1.0
2022-07-25,26.9309,26.9309,26.9309,26.9309,8,26.6151691018997,26.6151691018997,26.6151691018997,26.6151691018997,8.09490254129635,0.0,1.0
2022-07-26,26.4255,26.4255,26.4255,26.4255,2,26.1156942806312,26.1156942806312,26.1156942806312,26.1156942806312,2.02372563532409,0.0,1.0
2022-07-27,27.4111,27.4111,27.4111,27.4111,55,27.0897393614429,27.0897393614429,27.0897393614429,27.0897393614429,55.6524549714124,0.0,1.0
2022-07-28,27.5524,27.5524,27.5524,27.5524,3,27.2293827968312,27.2293827968312,27.2293827968312,27.2293827968312,3.03558845298613,0.0,1.0
2022-07-29,27.5775,27.5775,27.5775,27.5775,1,27.2541885309306,27.2541885309306,27.2541885309306,27.2541885309306,1.01186281766204,0.0,1.0
2022-08-01,27.6728,27.6728,27.6728,27.6728,16,27.3483712584076,27.3483712584076,27.3483712584076,27.3483712584076,16.1898050825927,0.0,1.0
2022-08-02,27.5432,27.5432,27.5432,27.5432,7,27.2202906552489,27.2202906552489,27.2202906552489,27.2202906552489,7.08303972363432,0.0,1.0
2022-08-03,28.1515,28.1515,28.1515,28.1515,1,27.8214591035624,27.8214591035624,27.8214591035624,27.8214591035624,1.01186281766204,0.0,1.0
2022-08-04,28.3967,28.3967,28.3967,28.3967,8,28.0637844422546,28.0637844422546,28.0637844422546,28.0637844422546,8.09490254129636,0.0,1.0
2022-08-05,28.4338,28.4338,28.4338,28.4338,4,28.1004494914613,28.1004494914613,28.1004494914613,28.1004494914613,4.04745127064818,0.0,1.0
2022-08-08,28.2137,28.2137,28.1784,28.1784,653,27.8829298868685,27.8829298868685,27.8480437349279,27.8480437349279,660.746419933315,0.0,1.0
2022-08-09,27.6022,27.6022,27.6022,27.6022,18,27.2785989545264,27.2785989545264,27.2785989545264,27.2785989545264,18.2135307179168,0.0,1.0
2022-08-10,28.3619,28.3619,28.3619,28.3619,10,28.0293924284435,28.0293924284435,28.0293924284435,28.0293924284435,10.1186281766204,0.0,1.0
2022-08-11,28.4581,28.4581,28.4581,28.4581,10,28.1244646045536,28.1244646045536,28.1244646045536,28.1244646045536,10.1186281766204,0.0,1.0
2022-08-12,28.9936,28.9936,28.95,28.95,411,28.6536865412162,28.6536865412162,28.6105976963264,28.6105976963264,415.8756180591,0.0,1.0
2022-08-15,29.0551,29.0551,29.0551,29.0551,30,28.714465531141,28.714465531141,28.714465531141,28.714465531141,30.3558845298613,0.0,1.0
2022-08-16,28.9673,28.9673,28.9673,28.9673,28,28.6276948756061,28.6276948756061,28.6276948756061,28.6276948756061,28.3321588945372,0.0,1.0
2022-08-17,28.4556,28.4556,28.4556,28.4556,2,28.1219939139062,28.1219939139062,28.1219939139062,28.1219939139062,2.02372563532409,0.0,1.0
2022-08-18,28.4936,28.4936,28.4936,28.4936,2,28.159548411746,28.159548411746,28.159548411746,28.159548411746,2.02372563532408,0.0,1.0
2022-08-19,27.7373,27.7373,27.7373,27.7373,101,27.4121150771093,27.4121150771093,27.4121150771093,27.4121150771093,102.198144583866,0.0,1.0
2022-08-22,26.9666,27.115,26.9666,27.115,616,26.6504505643439,26.7971107611706,26.6504505643439,26.7971107611706,623.307495679819,0.0,1.0
2022-08-23,26.7488,26.7488,26.7488,26.7488,2,26.4352039951466,26.4352039951466,26.4352039951466,26.4352039951466,2.02372563532409,0.0,1.0
2022-08-24,26.7547,26.7547,26.7547,26.7547,17,26.4410348250744,26.4410348250744,26.4410348250744,26.4410348250744,17.2016679002547,0.0,1.0
2022-08-25,27.4277,27.4277,27.4277,27.4277,5,27.1061447473413,27.1061447473413,27.1061447473413,27.1061447473413,5.05931408831022,0.0,1.0
2022-08-26,26.4213,26.4213,26.4213,26.4213,5,26.1115435203436,26.1115435203436,26.1115435203436,26.1115435203436,5.05931408831023,0.0,1.0
2022-08-29,26.0568,26.0568,26.0568,26.0568,10,25.7513168239598,25.7513168239598,25.7513168239598,25.7513168239598,10.1186281766205,0.0,1.0
2022-08-30,25.8436,25.8436,25.8436,25.8436,2,25.5406163255537,25.5406163255537,25.5406163255537,25.5406163255537,2.02372563532409,0.0,1.0
2022-08-31,25.89,26.07,25.89,26.06,2223,25.5864723439686,25.7643620705779,25.5864723439686,25.7544793079885,2249.37104366272,0.0,1.0
2022-09-01,25.51,25.51,25.165,25.44,3166,25.2109273655712,25.2109273655712,24.8699720562367,25.1417480274454,3203.55768071803,0.0,1.0
2022-09-02,25.2148,25.2148,25.2148,25.2148,1,24.919188213932,24.919188213932,24.919188213932,24.919188213932,1.01186281766204,0.0,1.0
2022-09-06,24.955,24.955,24.955,24.955,3,24.6624340418592,24.6624340418592,24.6624340418592,24.6624340418592,3.03558845298614,0.0,1.0
2022-09-07,25.2316,25.29,24.969,24.969,450,24.9357912550822,24.9935065886043,24.6762699094844,24.6762699094844,455.338267947919,0.0,1.0
2022-09-08,25.3959,25.3959,25.3959,25.3959,1,25.0981650444261,25.0981650444261,25.0981650444261,25.0981650444261,1.01186281766204,0.0,1.0
2022-09-09,26.1068,26.1068,26.1068,26.1068,1,25.8007306369069,25.8007306369069,25.8007306369069,25.8007306369069,1.01186281766204,0.0,1.0
2022-09-12,26.2786,26.2786,26.2786,26.2786,92,25.9705164981928,25.9705164981928,25.9705164981928,25.9705164981928,93.0913792249082,0.0,1.0
2022-09-13,24.75,24.75,24.75,24.75,89,24.4598374087764,24.4598374087764,24.4598374087764,24.4598374087764,90.0557907719221,0.0,1.0
2022-09-14,25.0956,25.0956,25.0956,25.0956,97,24.8013856838663,24.8013856838663,24.8013856838663,24.8013856838663,98.1506933132181,0.0,1.0
2022-09-15,24.7816,24.7816,24.7816,24.7816,23,24.491066938559,24.491066938559,24.491066938559,24.491066938559,23.272844806227,0.0,1.0
2022-09-16,24.5054,24.5054,24.5054,24.5054,1,24.2181050358396,24.2181050358396,24.2181050358396,24.2181050358396,1.01186281766204,0.0,1.0
2022-09-19,24.6003,24.6003,24.6003,24.6003,1,24.3118924528131,24.3118924528131,24.3118924528131,24.3118924528131,1.01186281766204,0.0,1.0
2022-09-20,24.2733,24.2733,24.2733,24.2733,2,23.9887261161395,23.9887261161395,23.9887261161395,23.9887261161395,2.02372563532409,0.0,1.0
2022-09-21,23.62,23.62,23.62,23.62,25,23.3430852361737,23.3430852361737,23.3430852361737,23.3430852361737,25.2965704415511,0.0,1.0
2022-09-22,23.5258,23.56,23.525,23.55,1900,23.2499896125815,23.2837886606373,23.2491989915744,23.2739058980479,1922.53935355789,0.0,1.0
2022-09-23,23.0484,23.0484,23.0484,23.0484,1900,22.7781865265634,22.7781865265634,22.7781865265634,22.7781865265634,1922.53935355788,0.0,1.0
2022-09-26,22.8213,22.8213,22.8213,22.8213,4,22.553748988158,22.553748988158,22.553748988158,22.553748988158,4.04745127064817,0.0,1.0
2022-09-27,22.9162,22.9162,22.9162,22.9162,5,22.6475364051314,22.6475364051314,22.6475364051314,22.6475364051314,5.05931408831023,0.0,1.0
2022-09-28,23.3818,23.3818,23.33,23.33,101,23.1076778312941,23.1076778312941,23.056485121081,23.056485121081,102.198144583866,0.0,1.0
2022-09-29,22.6888,22.6888,22.6888,22.6888,101,22.4228023838484,22.4228023838484,22.4228023838484,22.4228023838484,102.198144583866,0.0,1.0
2022-09-30,22.4037,22.4037,22.4037,22.4037,0,22.1410448224244,22.1410448224244,22.1410448224244,22.1410448224244,0,0.0,1.0
2022-10-03,23.0392,23.0392,23.0392,23.0392,13,22.7690943849811,22.7690943849811,22.7690943849811,22.7690943849811,13.1542166296066,0.0,1.0
2022-10-04,23.922,23.922,23.922,23.922,24,23.6415446663737,23.6415446663737,23.6415446663737,23.6415446663737,24.2847076238891,0.0,1.0
2022-10-05,23.81,23.81,23.81,23.81,1,23.5308577253724,23.5308577253724,23.5308577253724,23.5308577253724,1.01186281766204,0.0,1.0
2022-10-06,23.8498,23.8498,23.8498,23.8498,45,23.5701911204782,23.5701911204782,23.5701911204782,23.5701911204782,45.5338267947921,0.0,1.0
2022-10-07,22.8941,22.8941,22.8941,22.8941,3,22.6256954998088,22.6256954998088,22.6256954998088,22.6256954998088,3.03558845298614,0.0,1.0
2022-10-10,22.5054,22.5054,22.5054,22.5054,3,22.2415525179587,22.2415525179587,22.2415525179587,22.2415525179587,3.03558845298613,0.0,1.0
2022-10-11,22.0613,22.0613,22.0613,22.0613,1,21.8026590313632,21.8026590313632,21.8026590313632,21.8026590313632,1.01186281766204,0.0,1.0
2022-10-12,21.9591,21.9591,21.9591,21.9591,61,21.7016571976995,21.7016571976995,21.7016571976995,21.7016571976995,61.7236318773847,0.0,1.0
2022-10-13,22.43,22.43,22.43,22.43,30,22.1670364880346,22.1670364880346,22.1670364880346,22.1670364880346,30.3558845298613,0.0,1.0
2022-10-14,21.7772,21.7772,21.7772,21.7772,1,21.5218897461982,21.5218897461982,21.5218897461982,21.5218897461982,1.01186281766205,0.0,1.0
2022-10-17,22.5882,22.5882,22.5882,22.5882,1,22.323381792199,22.323381792199,22.323381792199,22.323381792199,1.01186281766204,0.0,1.0
2022-10-18,22.6873,22.6873,22.6873,22.6873,73,22.42131996946,22.42131996946,22.42131996946,22.42131996946,73.865985689329,0.0,1.0
2022-10-19,22.6269,22.6269,22.6269,22.6269,73,22.3616280834199,22.3616280834199,22.3616280834199,22.3616280834199,73.8659856893293,0.0,1.0
2022-10-20,22.65,22.65,22.65,22.65,7,22.3844572650015,22.3844572650015,22.3844572650015,22.3844572650015,7.0830397236343,0.0,1.0
2022-10-21,22.9944,22.9944,22.65,22.65,514,22.7248196085806,22.7248196085806,22.3844572650015,22.3844572650015,520.09748827829,0.0,1.0
2022-10-24,22.8213,22.8213,22.57,22.57,1000,22.553748988158,22.553748988158,22.3053951642862,22.3053951642862,1011.86281766204,0.0,1.0
2022-10-25,23.4509,23.4509,23.4509,23.4509,1000,23.1759677207869,23.1759677207869,23.1759677207869,23.1759677207869,1011.86281766204,0.0,1.0
2022-10-26,23.3259,23.3259,23.3259,23.3259,1,23.0524331884193,23.0524331884193,23.0524331884193,23.0524331884193,1.01186281766205,0.0,1.0
2022-10-27,22.8842,22.8842,22.8842,22.8842,23,22.6159115648453,22.6159115648453,22.6159115648453,22.6159115648453,23.272844806227,0.0,1.0
2022-10-28,23.3481,23.3481,23.3481,23.3481,45,23.0743729213678,23.0743729213678,23.0743729213678,23.0743729213678,45.533826794792,0.0,1.0
2022-10-31,23.0629,23.0629,23.0629,23.0629,4,22.792516532318,22.792516532318,22.792516532318,22.792516532318,4.04745127064817,0.0,1.0
2022-11-01,23.26,23.26,23.26,23.26,14,22.9873057829552,22.9873057829552,22.9873057829552,22.9873057829552,14.1660794472686,0.0,1.0
2022-11-02,22.701,22.701,22.701,22.701,14,22.4348593542074,22.4348593542074,22.4348593542074,22.4348593542074,14.1660794472686,0.0,1.0
2022-11-03,22.47,22.47,22.47,22.47,3,22.2065675383922,22.2065675383922,22.2065675383922,22.2065675383922,3.03558845298613,0.0,1.0
2022-11-04,22.9,22.9,22.9,22.9,5,22.6315263297366,22.6315263297366,22.6315263297366,22.6315263297366,5.05931408831022,0.0,1.0
2022-11-07,23.282,23.282,23.282,23.282,1,23.0090478606518,23.0090478606518,23.0090478606518,23.0090478606518,1.01186281766205,0.0,1.0
2022-11-08,23.4219,23.4219,23.4219,23.4219,93,23.1473077092776,23.1473077092776,23.1473077092776,23.1473077092776,94.1032420425701,0.0,1.0
2022-11-09,22.6562,22.6562,22.6562,22.6562,2,22.3905845778069,22.3905845778069,22.3905845778069,22.3905845778069,2.02372563532409,0.0,1.0
2022-11-10,24.6085,24.6085,24.6085,24.6085,2,24.3199963181364,24.3199963181364,24.3199963181364,24.3199963181364,2.02372563532409,0.0,1.0
2022-11-11,25.3683,25.3683,25.3683,25.3683,0,25.0708886196793,25.0708886196793,25.0708886196793,25.0708886196793,0,0.0,1.0
2022-11-14,25.1656,25.1656,25.1656,25.1656,2,24.8705650219921,24.8705650219921,24.8705650219921,24.8705650219921,2.02372563532409,0.0,1.0
2022-11-15,25.82,25.82,25.82,25.82,8,25.5172930058427,25.5172930058427,25.5172930058427,25.5172930058427,8.09490254129636,0.0,1.0
2022-11-16,25.1834,25.1834,25.1834,25.1834,22,24.8881563394012,24.8881563394012,24.8881563394012,24.8881563394012,22.260981988565,0.0,1.0
2022-11-17,25.1685,25.1685,25.1685,25.1685,1,24.873431023143,24.873431023143,24.873431023143,24.873431023143,1.01186281766205,0.0,1.0
2022-11-18,25.0503,25.0503,25.0503,25.0503,1,24.7566167693363,24.7566167693363,24.7566167693363,24.7566167693363,1.01186281766204,0.0,1.0
2022-11-21,24.5972,24.5972,24.5972,24.5972,0,24.3088287964103,24.3088287964103,24.3088287964103,24.3088287964103,0,0.0,1.0
2022-11-22,24.8972,24.8972,24.8972,24.8972,3,24.6053116740925,24.6053116740925,24.6053116740925,24.6053116740925,3.03558845298613,0.0,1.0
2022-11-23,25.1901,25.1901,25.1901,25.1901,3,24.8947777903361,24.8947777903361,24.8947777903361,24.8947777903361,3.03558845298614,0.0,1.0
2022-11-25,25.0051,25.0051,25.0051,25.0051,0,24.7119466824322,24.7119466824322,24.7119466824322,24.7119466824322,0,0.0,1.0
2022-11-28,24.5584,24.5584,24.5584,24.5584,0,24.2704836775635,24.2704836775635,24.2704836775635,24.2704836775635,0,0.0,1.0
2022-11-29,24.5325,24.5325,24.5325,24.5325,1,24.2448873224569,24.2448873224569,24.2448873224569,24.2448873224569,1.01186281766204,0.0,1.0
2022-11-30,25.6342,25.6342,25.6342,25.6342,10,25.3336712769316,25.3336712769316,25.3336712769316,25.3336712769316,10.1186281766204,0.0,1.0
2022-12-01,25.8619,25.94,25.84,25.92,26401,25.5587017810923,25.6358861569156,25.5370585310216,25.6161206317368,26714.1902490957,0.0,1.0
2022-12-02,25.77,25.77,25.77,25.77,4,25.4678791928957,25.4678791928957,25.4678791928957,25.4678791928957,4.04745127064818,0.0,1.0
2022-12-05,25.3759,25.3759,25.3759,25.3759,1,25.0783995192473,25.0783995192473,25.0783995192473,25.0783995192473,1.01186281766204,0.0,1.0
2022-12-06,24.8117,24.91,24.8117,24.91,259,24.5208140539531,24.6179616102069,24.5208140539531,24.6179616102069,262.072469774469,0.0,1.0
2022-12-07,24.7095,24.7095,24.7095,24.7095,1,24.4198122202894,24.4198122202894,24.4198122202894,24.4198122202894,1.01186281766204,0.0,1.0
2022-12-08,25.1242,25.1242,25.1242,25.1242,21,24.829650384872,24.829650384872,24.829650384872,24.829650384872,21.2491191709029,0.0,1.0
2022-12-09,25.0557,25.0557,25.0557,25.0557,21,24.7619534611345,24.7619534611345,24.7619534611345,24.7619534611345,21.249119170903,0.0,1.0
2022-12-12,25.2813,25.2813,25.2813,25.2813,0,24.9849085851515,24.9849085851515,24.9849085851515,24.9849085851515,0,0.0,1.0
2022-12-13,25.4956,25.4956,25.4956,25.4956,41,25.1966961874425,25.1966961874425,25.1966961874425,25.1966961874425,41.4863755241437,0.0,1.0
2022-12-14,25.4073,25.4073,25.4073,25.4073,1,25.109431393778,25.109431393778,25.109431393778,25.109431393778,1.01186281766204,0.0,1.0
2022-12-15,24.3699,24.3699,24.3699,24.3699,42,24.0841936027532,24.0841936027532,24.0841936027532,24.0841936027532,42.4982383418058,0.0,1.0
2022-12-16,24.6816,24.6816,24.6816,24.6816,83,24.3922393126649,24.3922393126649,24.3922393126649,24.3922393126649,83.9846138659497,0.0,1.0
2022-12-19,24.3754,24.3754,24.3754,24.3754,83,24.0896291221773,24.0896291221773,24.0896291221773,24.0896291221773,83.9846138659498,0.0,1.0
2022-12-20,24.3414,24.3414,24.3414,24.3414,0,24.0560277293734,24.0560277293734,24.0560277293734,24.0560277293734,0,0.0,1.0
2022-12-21,24.7673,24.7673,24.7673,24.7673,21,24.4769345880561,24.4769345880561,24.4769345880561,24.4769345880561,21.2491191709029,0.0,1.0
2022-12-22,24.295,24.295,24.295,24.295,1,24.0101717109585,24.0101717109585,24.0101717109585,24.0101717109585,1.01186281766205,0.0,1.0
2022-12-23,24.1853,24.1853,24.1853,24.1853,1,23.9663910726875,23.9663910726875,23.9663910726875,23.9663910726875,1.00913399629709,0.0654,1.0
2022-12-27,23.995,23.995,23.995,23.995,0,23.7778135391802,23.7778135391802,23.7778135391802,23.7778135391802,0,0.0,1.0
2022-12-28,23.7083,23.7083,23.7083,23.7083,2,23.4937085530713,23.4937085530713,23.4937085530713,23.4937085530713,2.01826799259418,0.0,1.0
2022-12-29,24.5191,24.5191,24.5191,24.5191,2,24.2971697415509,24.2971697415509,24.2971697415509,24.2971697415509,2.01826799259418,0.0,1.0
2022-12-30,24.36,24.36,24.36,24.36,5,24.139509806811,24.139509806811,24.139509806811,24.139509806811,5.04566998148545,0.0,1.0
2023-01-03,24.375,24.3854,24.36,24.36,1072,24.1543740369876,24.1646799032434,24.139509806811,24.139509806811,1081.79164403048,0.0,1.0
2023-01-04,24.8655,24.8655,24.8655,24.8655,10,24.6404343637627,24.6404343637627,24.6404343637627,24.6404343637627,10.0913399629709,0.0,1.0
2023-01-05,24.5517,24.5517,24.5517,24.5517,1,24.3294746684681,24.3294746684681,24.3294746684681,24.3294746684681,1.00913399629709,0.0,1.0
2023-01-06,25.0596,25.0596,25.0596,25.0596,2,24.832777502248,24.832777502248,24.832777502248,24.832777502248,2.01826799259418,0.0,1.0
2023-01-09,25.378,25.378,25.378,25.378,1,25.1482955614635,25.1482955614635,25.1482955614635,25.1482955614635,1.00913399629709,0.0,1.0
2023-01-10,25.649,25.649,25.649,25.649,1,25.4168426533209,25.4168426533209,25.4168426533209,25.4168426533209,1.00913399629709,0.0,1.0
2023-01-11,25.9084,25.9084,25.9084,25.9084,39,25.6738947405083,25.6738947405083,25.6738947405083,25.6738947405083,39.3562258555865,0.0,1.0
2023-01-12,26.135,26.135,26.135,26.135,1,25.898443711043,25.898443711043,25.898443711043,25.898443711043,1.00913399629709,0.0,1.0
2023-01-13,26.1591,26.1591,26.1591,26.1591,1,25.9223255741934,25.9223255741934,25.9223255741934,25.9223255741934,1.00913399629709,0.0,1.0
2023-01-17,26.305,26.305,26.305,26.305,0,26.0669049863778,26.0669049863778,26.0669049863778,26.0669049863778,0,0.0,1.0
2023-01-18,26.1205,26.1205,26.1205,26.1205,50,25.8840749552056,25.8840749552056,25.8840749552056,25.8840749552056,50.4566998148544,0.0,1.0
2023-01-19,25.8705,25.8705,25.8705,25.8705,50,25.6363377855954,25.6363377855954,25.6363377855954,25.6363377855954,50.4566998148545,0.0,1.0
2023-01-20,26.5201,26.5201,26.5201,26.5201,0,26.2800580471104,26.2800580471104,26.2800580471104,26.2800580471104,0,0.0,1.0
2023-01-23,27.2843,27.2843,27.2843,27.2843,3,27.0373410271746,27.0373410271746,27.0373410271746,27.0373410271746,3.02740198889127,0.0,1.0
2023-01-24,27.2262,27.2262,27.2262,27.2262,1,26.9797669089572,26.9797669089572,26.9797669089572,26.9797669089572,1.00913399629709,0.0,1.0
2023-01-25,27.2097,27.2097,27.2097,27.2097,13,26.963416255763,26.963416255763,26.963416255763,26.963416255763,13.1187419518622,0.0,1.0
2023-01-26,27.699,27.699,27.699,27.699,13,27.4482874441239,27.4482874441239,27.4482874441239,27.4482874441239,13.1187419518622,0.0,1.0
2023-01-27,28.0033,28.0033,28.0033,28.0033,146,27.7498331269734,27.7498331269734,27.7498331269734,27.7498331269734,147.333563459375,0.0,1.0
2023-01-30,27.34,27.34,27.34,27.34,35,27.0925368685638,27.0925368685638,27.0925368685638,27.0925368685638,35.3196898703981,0.0,1.0
2023-01-31,27.67,27.67,27.67,27.67,13,27.4195499324492,27.4195499324492,27.4195499324492,27.4195499324492,13.1187419518621,0.0,1.0
2023-02-01,28.2822,28.2822,28.2822,28.2822,102,28.0262087133904,28.0262087133904,28.0262087133904,28.0262087133904,102.931667622303,0.0,1.0
2023-02-02,29.1986,29.47,29.01,29.47,768,28.9343140823133,29.2032575536421,28.7474211615594,29.2032575536421,775.014909156165,0.0,1.0
2023-02-03,28.6191,28.6191,28.6191,28.6191,85,28.360059323157,28.360059323157,28.360059323157,28.360059323157,85.7763896852527,0.0,1.0
2023-02-06,28.1601,28.3,28.1601,28.3,101,27.9052138797528,28.0438475998667,27.9052138797528,28.0438475998667,101.922533626006,0.0,1.0
2023-02-07,28.66,28.6729,28.525,28.525,360,28.4005891241053,28.4133723620571,28.2668110525158,28.2668110525158,363.288238666952,0.0,1.0
2023-02-08,28.1773,28.1773,28.1773,28.1773,38,27.922258197022,27.922258197022,27.922258197022,27.922258197022,38.3470918592894,0.0,1.0
2023-02-09,28.2439,28.28,28.2439,28.28,193,27.9882553790062,28.0240286262979,27.9882553790062,28.0240286262979,194.762861285338,0.0,1.0
2023-02-10,27.7674,27.7674,27.7674,27.7674,193,27.5160683337293,27.5160683337293,27.5160683337293,27.5160683337293,194.762861285338,0.0,1.0
2023-02-13,28.02,28.02,28.02,28.02,16,27.7663819699033,27.7663819699033,27.7663819699033,27.7663819699033,16.1461439407535,0.0,1.0
2023-02-14,28.3766,28.3766,28.3766,28.3766,16,28.1197542686352,28.1197542686352,28.1197542686352,28.1197542686352,16.1461439407534,0.0,1.0
2023-02-15,28.6913,28.6913,28.6913,28.6913,1,28.4316058177404,28.4316058177404,28.4316058177404,28.4316058177404,1.00913399629709,0.0,1.0
2023-02-16,28.2162,28.2162,28.2162,28.2162,5,27.9608061006134,27.9608061006134,27.9608061006134,27.9608061006134,5.04566998148544,0.0,1.0
2023-02-17,27.7954,27.7954,27.7954,27.7954,2,27.5438148967256,27.5438148967256,27.5438148967256,27.5438148967256,2.01826799259418,0.0,1.0
2023-02-21,27.0621,27.19,27.0621,27.19,371,26.8171522308252,26.9438945667977,26.8171522308252,26.9438945667977,374.38871262622,0.0,1.0
2023-02-22,26.9868,26.9868,26.9868,26.9868,371,26.7425337953386,26.7425337953386,26.7425337953386,26.7425337953386,374.38871262622,0.0,1.0
2023-02-23,27.1986,27.1986,27.1986,27.1986,51,26.9524167254323,26.9524167254323,26.9524167254323,26.9524167254323,51.4658338111515,0.0,1.0
2023-02-24,26.59,26.59,26.43,26.43,133,26.3493253597334,26.3493253597334,26.1907735711829,26.1907735711829,134.214821507513,0.0,1.0
2023-02-27,26.7146,26.7146,26.7146,26.7146,3,26.4727975650671,26.4727975650671,26.4727975650671,26.4727975650671,3.02740198889127,0.0,1.0
2023-02-28,26.7625,26.7625,26.7625,26.7625,3,26.5202640067644,26.5202640067644,26.5202640067644,26.5202640067644,3.02740198889127,0.0,1.0
2023-03-01,26.7831,26.7831,26.7831,26.7831,0,26.5406775495403,26.5406775495403,26.5406775495403,26.5406775495403,0,0.0,1.0
2023-03-02,27.0475,27.0475,27.0475,27.0475,0,26.8026843801199,26.8026843801199,26.8026843801199,26.8026843801199,0,0.0,1.0
2023-03-03,27.5557,27.5557,27.5557,27.5557,42,27.3062844985034,27.3062844985034,27.3062844985034,27.3062844985034,42.3836278444778,0.0,1.0
2023-03-06,27.5465,27.9599,27.5465,27.94,386,27.2971677706617,27.7068259543291,27.2971677706617,27.6871060756281,389.525722570677,0.0,1.0
2023-03-07,27.2759,27.2759,27.2759,27.2759,9,27.0290170582757,27.0290170582757,27.0290170582757,27.0290170582757,9.08220596667382,0.0,1.0
2023-03-08,27.4901,27.4901,27.4901,27.4901,4,27.2412782651977,27.2412782651977,27.2412782651977,27.2412782651977,4.03653598518836,0.0,1.0
2023-03-09,27.0155,27.0155,27.0155,27.0155,1,26.7709740224098,26.7709740224098,26.7709740224098,26.7709740224098,1.00913399629709,0.0,1.0
2023-03-10,26.6771,26.77,26.6771,26.77,106,26.4356369896256,26.5276961218527,26.4356369896256,26.5276961218527,106.968203607491,0.0,1.0
2023-03-13,26.7868,26.7868,26.655,26.655,149,26.5443440596505,26.5443440596505,26.413737023832,26.413737023832,150.360965448266,0.0,1.0
2023-03-14,27.2608,27.2608,27.2608,27.2608,149,27.0140537332313,27.0140537332313,27.0140537332313,27.0140537332313,150.360965448266,0.0,1.0
2023-03-15,27.065,27.065,27.065,27.065,1,26.8200259819926,26.8200259819926,26.8200259819926,26.8200259819926,1.00913399629709,0.0,1.0
2023-03-16,27.9731,27.9731,27.75,27.75,254,27.7199064768845,27.7199064768845,27.4988258267244,27.4988258267244,256.32003505946,0.0,1.0
2023-03-17,27.8372,27.86,27.8372,27.86,150,27.5852365514844,27.6078301813528,27.5852365514844,27.6078301813528,151.370099444563,0.0,1.0
2023-03-20,27.9618,27.9618,27.9618,27.9618,10,27.7087087568181,27.7087087568181,27.7087087568181,27.7087087568181,10.0913399629709,0.0,1.0
2023-03-21,28.3816,28.3816,28.3816,28.3816,1,28.1247090120274,28.1247090120274,28.1247090120274,28.1247090120274,1.00913399629709,0.0,1.0
2023-03-22,28.0472,28.0472,28.0472,28.0472,2,27.7933357739569,27.7933357739569,27.7933357739569,27.7933357739569,2.01826799259418,0.0,1.0
2023-03-23,28.6788,28.6788,28.6788,28.6788,12,28.4192189592599,28.4192189592599,28.4192189592599,28.4192189592599,12.1096079555651,0.0,1.0
2023-03-24,28.6829,28.6829,28.54,28.54,1042,28.4232818488415,28.4232818488415,28.2816752826924,28.2816752826924,1051.51762414157,0.0,1.0
2023-03-27,28.4382,28.4382,28.4382,28.4382,2,28.1807967072272,28.1807967072272,28.1807967072272,28.1807967072272,2.01826799259418,0.0,1.0
2023-03-28,28.2709,28.2709,28.2709,28.2709,2,28.0150109933241,28.0150109933241,28.0150109933241,28.0150109933241,2.01826799259418,0.0,1.0
2023-03-29,28.8491,28.8491,28.8491,28.8491,1,28.5879775191984,28.5879775191984,28.5879775191984,28.5879775191984,1.00913399629709,0.0,1.0
2023-03-30,29.0993,29.0993,29.0993,29.0993,1,28.8359128785442,28.8359128785442,28.8359128785442,28.8359128785442,1.00913399629709,0.0,1.0
2023-03-31,29.4,29.4,29.4,29.4,3,29.1338911461512,29.1338911461512,29.1338911461512,29.1338911461512,3.02740198889127,0.0,1.0
2023-04-03,29.4672,29.4672,29.4672,29.4672,50,29.2004828973424,29.2004828973424,29.2004828973424,29.2004828973424,50.4566998148546,0.0,1.0
2023-04-04,29.3865,29.3865,29.3865,29.3865,4,29.1205133389923,29.1205133389923,29.1205133389923,29.1205133389923,4.03653598518836,0.0,1.0
2023-04-05,28.9137,28.9137,28.9137,28.9137,13,28.6519928038256,28.6519928038256,28.6519928038256,28.6519928038256,13.1187419518622,0.0,1.0
2023-04-06,29.0047,29.0047,29.0047,29.0047,25,28.7421691335637,28.7421691335637,28.7421691335637,28.7421691335637,25.2283499074272,0.0,1.0
2023-04-10,29.1225,29.1225,29.1225,29.1225,23,28.858902887884,28.858902887884,28.858902887884,28.858902887884,23.2100819148331,0.0,1.0
2023-04-11,29.0582,29.0582,29.0582,29.0582,40015,28.7951848878603,28.7951848878603,28.7951848878603,28.7951848878603,40380.496861828,0.0,1.0
2023-04-12,28.7777,29.12,28.7777,29.0471,7018,28.5172237835577,28.8564255161879,28.5172237835577,28.7841853575296,7082.10238601298,0.0,1.0
2023-04-13,29.2206,29.2206,29.2206,29.2206,58,28.956114953239,28.956114953239,28.956114953239,28.956114953239,58.5297717852312,0.0,1.0
2023-04-14,29.0896,29.0896,29.0896,29.0896,1,28.8263006763633,28.8263006763633,28.8263006763633,28.8263006763633,1.00913399629709,0.0,1.0
2023-04-17,29.05,29.445,29.03,29.03,4410,28.7870591086971,29.1784838366811,28.7672401351283,28.7672401351283,4450.28092367016,0.0,1.0
2023-04-18,29.2231,29.2231,29.15,29.15,2979,28.9585923249351,28.9585923249351,28.8861539765411,28.8861539765411,3006.21017496903,0.0,1.0
2023-04-19,28.88,29.0,28.88,28.99,1588,28.6185978333622,28.737511674775,28.6185978333622,28.7276021879906,1602.50478611978,0.0,1.0
2023-04-20,28.7062,28.7062,28.7062,28.7062,2,28.4463709530492,28.4463709530492,28.4463709530492,28.4463709530492,2.01826799259418,0.0,1.0
2023-04-21,28.5723,28.5723,28.5723,28.5723,2,28.313682925006,28.313682925006,28.313682925006,28.313682925006,2.01826799259418,0.0,1.0
2023-04-24,28.4762,28.4762,28.4762,28.4762,78,28.2184527570079,28.2184527570079,28.2184527570079,28.2184527570079,78.712451711173,0.0,1.0
2023-04-25,27.77,27.87,27.77,27.87,103,27.5186448002932,27.6177396681373,27.5186448002932,27.6177396681373,103.9408016186,0.0,1.0
2023-04-26,27.7647,27.7647,27.7647,27.7647,103,27.5133927722975,27.5133927722975,27.5133927722975,27.5133927722975,103.9408016186,0.0,1.0
2023-04-27,28.14,28.14,27.93,27.93,202,27.8852958113162,27.8852958113162,27.6771965888437,27.6771965888437,203.845067252012,0.0,1.0
2023-04-28,28.15,28.15,28.01,28.09,816,27.8952052981006,27.8952052981006,27.7564724831189,27.8357483773942,823.453340978425,0.0,1.0
2023-05-01,28.1852,28.1852,28.1852,28.1852,1,27.9300866915817,27.9300866915817,27.9300866915817,27.9300866915817,1.00913399629709,0.0,1.0
2023-05-02,27.8466,27.8466,27.8466,27.8466,4,27.5945514690617,27.5945514690617,27.5945514690617,27.5945514690617,4.03653598518836,0.0,1.0
2023-05-03,27.55,27.74,27.55,27.74,122,27.3006360910363,27.48891633994,27.3006360910363,27.48891633994,123.114347548245,0.0,1.0
2023-05-04,27.5381,27.59,27.5198,27.52,1021,27.2888438017628,27.3402740381739,27.2707094409474,27.2709076306831,1030.32581021933,0.0,1.0
2023-05-05,28.0125,28.0125,28.0125,28.0125,24,27.758949854815,27.758949854815,27.758949854815,27.758949854815,24.2192159111302,0.0,1.0
2023-05-08,28.1712,28.1712,28.1712,28.1712,2,27.9162134100835,27.9162134100835,27.9162134100835,27.9162134100835,2.01826799259418,0.0,1.0
2023-05-09,28.0314,28.0314,28.0314,28.0314,7,27.7776787848376,27.7776787848376,27.7776787848376,27.7776787848376,7.06393797407961,0.0,1.0
2023-05-10,28.2069,28.2069,28.2069,28.2069,7,27.9515902779039,27.9515902779039,27.9515902779039,27.9515902779039,7.06393797407962,0.0,1.0
2023-05-11,28.2585,28.2585,28.2585,28.2585,0,28.0027232297114,28.0027232297114,28.0027232297114,28.0027232297114,0,0.0,1.0
2023-05-12,27.98,27.98,27.98,27.98,2,27.7267440227657,27.7267440227657,27.7267440227657,27.7267440227657,2.01826799259418,0.0,1.0
2023-05-15,28.4713,28.4713,28.4713,28.4713,2,28.2135971084835,28.2135971084835,28.2135971084835,28.2135971084835,2.01826799259418,0.0,1.0
2023-05-16,28.24,28.24,28.24,28.24,3,27.9843906791602,27.9843906791602,27.9843906791602,27.9843906791602,3.02740198889127,0.0,1.0
2023-05-17,28.7393,28.7393,28.7393,28.7393,3,28.4791713543056,28.4791713543056,28.4791713543056,28.4791713543056,3.02740198889127,0.0,1.0
2023-05-18,29.3551,29.3551,29.3551,29.3551,0,29.0893975504893,29.0893975504893,29.0893975504893,29.0893975504893,0,0.0,1.0
2023-05-19,29.18,29.18,29.18,29.18,2,28.9158824368943,28.9158824368943,28.9158824368943,28.9158824368943,2.01826799259418,0.0,1.0
2023-05-22,29.28,29.28,29.28,29.28,6,29.0149773047384,29.0149773047384,29.0149773047384,29.0149773047384,6.05480397778253,0.0,1.0
2023-05-23,28.73,28.73,28.73,28.73,2,28.4699555315961,28.4699555315961,28.4699555315961,28.4699555315961,2.01826799259418,0.0,1.0
2023-05-24,28.46,28.46,28.46,28.46,7,28.2023993884172,28.2023993884172,28.2023993884172,28.2023993884172,7.06393797407962,0.0,1.0
2023-05-25,29.1321,29.1321,28.68,28.68,1205,28.868415995197,28.868415995197,28.4204080976741,28.4204080976741,1216.00646553799,0.0,1.0
2023-05-26,29.8986,29.8986,29.365,29.4106,950,29.6279781572217,29.6279781572217,29.0992079424058,29.1443952021427,958.677296482235,0.0,1.0
2023-05-30,29.82,29.82,29.82,29.82,33,29.5500895910963,29.5500895910963,29.5500895910963,29.5500895910963,33.3014218778039,0.0,1.0
2023-05-31,29.65,29.65,29.65,29.65,2,29.3816283157614,29.3816283157614,29.3816283157614,29.3816283157614,2.01826799259418,0.0,1.0
2023-06-01,30.1288,30.24,30.1288,30.24,135,29.8560945429987,29.9662880360413,29.8560945429987,29.9662880360413,136.233089500107,0.0,1.0
2023-06-02,30.2906,30.2906,30.2906,30.2906,1,30.0164300391704,30.0164300391704,30.0164300391704,30.0164300391704,1.00913399629709,0.0,1.0
2023-06-05,30.24,30.24,30.21,30.21,470,29.9662880360413,29.9662880360413,29.9365595756881,29.9365595756881,474.292978259632,0.0,1.0
2023-06-06,30.5554,30.5554,30.5554,30.5554,11,30.2788332492214,30.2788332492214,30.2788332492214,30.2788332492214,11.100473959268,0.0,1.0
2023-06-07,30.1213,30.1213,30.1213,30.1213,11,29.8486624279104,29.8486624279104,29.8486624279104,29.8486624279104,11.100473959268,0.0,1.0
2023-06-08,30.23,30.23,30.23,30.23,9,29.9563785492569,29.9563785492569,29.9563785492569,29.9563785492569,9.0822059666738,0.0,1.0
2023-06-09,30.4716,30.4716,30.4716,30.4716,1,30.1957917499681,30.1957917499681,30.1957917499681,30.1957917499681,1.00913399629709,0.0,1.0
2023-06-12,31.0179,31.0179,31.0179,31.0179,5,30.7371470130002,30.7371470130002,30.7371470130002,30.7371470130002,5.04566998148544,0.0,1.0
2023-06-13,31.4452,31.4452,31.4452,31.4452,6,31.1605793832978,31.1605793832978,31.1605793832978,31.1605793832978,6.05480397778254,0.0,1.0
2023-06-14,31.7341,31.7699,31.7341,31.7699,175,31.4468644564993,31.4823404191874,31.4468644564993,31.4823404191874,176.59844935199,0.0,1.0
2023-06-15,31.85,31.85,31.85,31.85,3,31.5617154083305,31.5617154083305,31.5617154083305,31.5617154083305,3.02740198889127,0.0,1.0
2023-06-16,31.7974,31.7974,31.7974,31.7974,3,31.5095915078445,31.5095915078445,31.5095915078445,31.5095915078445,3.02740198889127,0.0,1.0
2023-06-20,31.4,31.45,31.4,31.45,116,31.1157885030323,31.1653359369543,31.1157885030323,31.1653359369543,117.059543570462,0.0,1.0
2023-06-21,30.844,30.844,30.844,30.844,14,30.5648210378194,30.5648210378194,30.5648210378194,30.5648210378194,14.1278759481592,0.0,1.0
2023-06-22,30.85,30.8674,30.82,30.82,311,30.57076672989,30.5880092368949,30.5410382695368,30.5410382695368,313.840672848395,0.0,1.0
2023-06-23,30.44,30.44,30.44,30.44,2,30.1644777717294,30.1644777717294,30.1644777717294,30.1644777717294,2.01826799259418,0.0,1.0
2023-06-26,30.4934,30.4934,30.4934,30.4934,1,30.2173944311581,30.2173944311581,30.2173944311581,30.2173944311581,1.00913399629709,0.0,1.0
2023-06-27,31.2627,31.2627,31.2627,31.2627,1,30.9930099617735,30.9930099617735,30.9930099617735,30.9930099617735,1.00870164074284,0.0134,1.0
2023-06-28,31.3016,31.3016,31.3016,31.3016,1,31.0315743879911,31.0315743879911,31.0315743879911,31.0315743879911,1.00870164074284,0.0,1.0
2023-06-29,31.1473,31.1799,31.1473,31.1799,170,30.8786054685727,30.9109242422152,30.8786054685727,30.9109242422152,171.479278926282,0.0,1.0
2023-06-30,31.5156,31.58,31.5156,31.58,1083,31.2437283008591,31.3075727494045,31.2437283008591,31.3075727494045,1092.42387692449,0.0,1.0
2023-07-03,31.6134,31.6134,31.6134,31.6134,136,31.3406846217867,31.3406846217867,31.3406846217867,31.3406846217867,137.183423141026,0.0,1.0
2023-07-05,31.2,31.2,31.2,31.2,3,30.93085084805,30.93085084805,30.93085084805,30.93085084805,3.02610492222851,0.0,1.0
2023-07-06,30.75,30.84,30.75,30.84,157,30.4847328069724,30.5739564151879,30.4847328069724,30.5739564151879,158.366157596625,0.0,1.0
2023-07-07,30.8959,30.8959,30.8959,30.8959,25,30.629374189624,30.629374189624,30.629374189624,30.629374189624,25.2175410185709,0.0,1.0
2023-07-10,31.1292,31.1292,31.1292,31.1292,450,30.8606616095871,30.8606616095871,30.8606616095871,30.8606616095871,453.915738334277,0.0,1.0
2023-07-11,31.7023,31.7023,31.7023,31.7023,1,31.4288177192351,31.4288177192351,31.4288177192351,31.4288177192351,1.00870164074284,0.0,1.0
2023-07-12,32.2325,32.2325,32.2325,32.2325,11,31.9544439089671,31.9544439089671,31.9544439089671,31.9544439089671,11.0957180481712,0.0,1.0
2023-07-13,32.8755,32.8755,32.8755,32.8755,4,32.5918970209958,32.5918970209958,32.5918970209958,32.5918970209958,4.03480656297134,0.0,1.0
2023-07-14,32.42,32.42,32.42,32.42,6,32.1403264260827,32.1403264260827,32.1403264260827,32.1403264260827,6.05220984445702,0.0,1.0
2023-07-17,32.9369,32.9369,32.9369,32.9369,2,32.6527673492673,32.6527673492673,32.6527673492673,32.6527673492673,2.01740328148567,0.0,1.0
2023-07-18,33.1657,33.1657,33.1657,33.1657,9,32.8795935888196,32.8795935888196,32.8795935888196,32.8795935888196,9.07831476668553,0.0,1.0
2023-07-19,33.0873,33.126,33.0592,33.126,900,32.8018699123297,32.8402360638623,32.7740123190979,32.8402360638623,907.831476668551,0.0,1.0
2023-07-20,31.99,31.99,31.99,31.99,7,31.7140358534974,31.7140358534974,31.7140358534974,31.7140358534974,7.06091148519986,0.0,1.0
2023-07-21,32.0159,32.0159,32.0159,32.0159,1,31.739712425195,31.739712425195,31.739712425195,31.739712425195,1.00870164074284,0.0,1.0
2023-07-24,32.01,32.12,32.01,32.0608,404,31.7338633219898,31.8429143986976,31.7338633219898,31.7842250919603,407.515462860105,0.0,1.0
2023-07-25,32.1959,32.29,32.1959,32.29,100,31.9181596416261,32.0114478808825,31.9181596416261,32.0114478808825,100.870164074284,0.0,1.0
2023-07-26,32.07,32.07,32.07,32.07,2,31.7933457274668,31.7933457274668,31.7933457274668,31.7933457274668,2.01740328148567,0.0,1.0
2023-07-27,32.3506,32.3506,32.3506,32.3506,14,32.0715251104143,32.0715251104143,32.0715251104143,32.0715251104143,14.1218229703997,0.0,1.0
2023-07-28,32.9156,32.9156,32.9156,32.9156,1,32.6316510953229,32.6316510953229,32.6316510953229,32.6316510953229,1.00870164074284,0.0,1.0
2023-07-31,33.05,33.05,33.05,33.05,41,32.7648916835914,32.7648916835914,32.7648916835914,32.7648916835914,41.3567672704563,0.0,1.0
2023-08-01,32.76,32.76,32.58,32.58,416,32.4773933904525,32.4773933904525,32.2989461740215,32.2989461740215,419.61988254902,0.0,1.0
2023-08-02,31.76,31.955,31.76,31.955,102,31.4860199658355,31.6793377836358,31.4860199658355,31.6793377836358,102.887567355769,0.0,1.0
2023-08-03,31.7648,31.7648,31.7648,31.7648,1,31.4907785582737,31.4907785582737,31.4907785582737,31.4907785582737,1.00870164074284,0.0,1.0
2023-08-04,31.48,31.48,31.48,31.48,2,31.2084354069428,31.2084354069428,31.2084354069428,31.2084354069428,2.01740328148567,0.0,1.0
2023-08-07,31.5181,31.5181,31.5181,31.5181,1,31.2462067344207,31.2462067344207,31.2462067344207,31.2462067344207,1.00870164074284,0.0,1.0
2023-08-08,31.03,31.03,31.03,31.03,8,30.7623173658651,30.7623173658651,30.7623173658651,30.7623173658651,8.0696131259427,0.0,1.0
2023-08-09,30.5872,30.5872,30.5872,30.5872,8,30.3233372134447,30.3233372134447,30.3233372134447,30.3233372134447,8.0696131259427,0.0,1.0
2023-08-10,30.5947,30.5947,30.5947,30.5947,0,30.3307725141294,30.3307725141294,30.3307725141294,30.3307725141294,0,0.0,1.0
2023-08-11,30.15,30.15,30.15,30.15,2,29.8899087522022,29.8899087522022,29.8899087522022,29.8899087522022,2.01740328148567,0.0,1.0
2023-08-14,30.5155,30.5155,30.5155,30.5155,1,30.2522557388997,30.2522557388997,30.2522557388997,30.2522557388997,1.00870164074284,0.0,1.0
2023-08-15,30.1256,30.1256,30.1256,30.1256,1,29.8657192406415,29.8657192406415,29.8657192406415,29.8657192406415,1.00870164074284,0.0,1.0
2023-08-16,29.63,30.1,29.63,30.08,1339,29.3743945714013,29.8403400809713,29.3743945714013,29.820512612479,1350.65149695466,0.0,1.0
2023-08-17,29.4538,29.51,29.4538,29.51,322,29.1997145739838,29.2554297604473,29.1997145739838,29.2554297604473,324.801928319194,0.0,1.0
2023-08-18,29.33,29.33,29.33,29.33,3,29.0769825440162,29.0769825440162,29.0769825440162,29.0769825440162,3.02610492222851,0.0,1.0
2023-08-21,29.6938,29.77,29.6938,29.77,900,29.4376441958919,29.5131868508477,29.4376441958919,29.5131868508477,907.831476668553,0.0,1.0
2023-08-22,29.6302,29.6302,29.6302,29.6302,1,29.3745928460863,29.3745928460863,29.3745928460863,29.3745928460863,1.00870164074284,0.0,1.0
2023-08-23,30.1292,30.1292,30.1292,30.1292,1,29.8692881849701,29.8692881849701,29.8692881849701,29.8692881849701,1.00870164074284,0.0,1.0
2023-08-24,29.42,29.42,29.42,29.42,5,29.1662061522318,29.1662061522318,29.1662061522318,29.1662061522318,5.04350820371418,0.0,1.0
2023-08-25,29.6877,29.6877,29.5748,29.5748,268,29.4315968180017,29.4315968180017,29.3196707583625,29.3196707583625,270.332039719081,0.0,1.0
2023-08-28,30.0076,30.0076,30.0076,30.0076,268,29.7487371765367,29.7487371765367,29.7487371765367,29.7487371765367,270.33203971908,0.0,1.0
2023-08-29,30.5621,30.5621,30.43,30.43,1576,30.2984537404868,30.2984537404868,30.1674933110949,30.1674933110949,1589.71378581071,0.0,1.0
2023-08-30,30.57,30.65,30.57,30.6499,682,30.3062855905413,30.3855954645107,30.3062855905413,30.3854963271682,687.934518986615,0.0,1.0
2023-08-31,30.7494,30.82,30.7494,30.82,181,30.4841379829176,30.5541289466956,30.4841379829176,30.5541289466956,182.574996974453,0.0,1.0
2023-09-01,30.9658,30.98,30.94,30.98,605,30.6986711920047,30.7127486946343,30.6730937576496,30.7127486946343,610.264492649416,0.0,1.0
2023-09-05,30.85,30.85,30.78,30.78,1002,30.5838701494341,30.5838701494341,30.5144740097109,30.5144740097109,1010.71904402432,0.0,1.0
2023-09-06,30.6934,30.6934,30.6934,30.6934,1002,30.4286210711391,30.4286210711391,30.4286210711391,30.4286210711391,1010.71904402432,0.0,1.0
2023-09-07,30.3536,30.39,30.3536,30.39,151,30.0917523814542,30.1278383741103,30.0917523814542,30.1278383741103,152.313947752168,0.0,1.0
2023-09-08,30.2072,30.2072,30.2072,30.2072,151,29.9466153120903,29.9466153120903,29.9466153120903,29.9466153120903,152.313947752168,0.0,1.0
2023-09-11,30.4513,30.456,30.4513,30.456,151,30.1886095650393,30.193269020135,30.1886095650393,30.193269020135,152.313947752168,0.0,1.0
2023-09-12,30.3744,30.3744,30.3744,30.3744,151,30.1123729486862,30.1123729486862,30.1123729486862,30.1123729486862,152.313947752168,0.0,1.0
2023-09-13,30.22,30.22,30.22,30.22,13,29.9593048919254,29.9593048919254,29.9593048919254,29.9593048919254,13.1131213296569,0.0,1.0
2023-09-14,30.4333,30.4333,30.4333,30.4333,1,30.1707648433962,30.1707648433962,30.1707648433962,30.1707648433962,1.00870164074284,0.0,1.0
2023-09-15,29.9749,30.22,29.9749,30.22,174,29.7163192655517,29.9593048919254,29.7163192655517,29.9593048919254,175.514085489254,0.0,1.0
2023-09-18,29.9005,29.9094,29.9005,29.9094,270,29.6425610827602,29.6513843062393,29.6425610827602,29.6513843062393,272.349443000566,0.0,1.0
2023-09-19,29.8455,29.8455,29.8455,29.8455,39,29.5880355444063,29.5880355444063,29.5880355444063,29.5880355444063,39.3393639889706,0.0,1.0
2023-09-20,29.26,29.26,29.26,29.26,5,29.0075864042931,29.0075864042931,29.0075864042931,29.0075864042931,5.04350820371417,0.0,1.0
2023-09-21,28.6995,28.6995,28.6995,28.6995,5,28.4519215997952,28.4519215997952,28.4519215997952,28.4519215997952,5.04350820371419,0.0,1.0
2023-09-22,28.9083,28.96,28.9083,28.96,102,28.6589203708553,28.710174376908,28.6589203708553,28.710174376908,102.887567355769,0.0,1.0
2023-09-25,29.0,29.0,29.0,29.0,3,28.7498293138926,28.7498293138926,28.7498293138926,28.7498293138926,3.02610492222851,0.0,1.0
2023-09-26,28.5875,28.5875,28.5875,28.5875,3,28.3408877762381,28.3408877762381,28.3408877762381,28.3408877762381,3.02610492222851,0.0,1.0
2023-09-27,28.692,28.692,28.692,28.692,1,28.4444862991106,28.4444862991106,28.4444862991106,28.4444862991106,1.00870164074284,0.0,1.0
2023-09-28,28.9023,28.9023,28.9023,28.9023,53,28.6529721303076,28.6529721303076,28.6529721303076,28.6529721303076,53.4611869593703,0.0,1.0
2023-09-29,29.1517,29.1517,29.1517,29.1517,53,28.900220662407,28.900220662407,28.900220662407,28.900220662407,53.4611869593704,0.0,1.0
2023-10-02,29.05,29.05,29.05,29.05,3,28.7993979851235,28.7993979851235,28.7993979851235,28.7993979851235,3.02610492222851,0.0,1.0
2023-10-03,28.6639,29.1191,28.6639,28.83,1135,28.4166287058789,28.8679018887645,28.4166287058789,28.5812958317078,1144.87636224312,0.0,1.0
2023-10-04,28.8662,28.8662,28.8662,28.8662,70,28.6171835496789,28.6171835496789,28.6171835496789,28.6171835496789,70.6091148519985,0.0,1.0
2023-10-05,28.9041,28.9041,28.9041,28.9041,1,28.6547566024719,28.6547566024719,28.6547566024719,28.6547566024719,1.00870164074284,0.0,1.0
2023-10-06,29.3491,29.3491,29.3491,29.3491,19,29.0959177764264,29.0959177764264,29.0959177764264,29.0959177764264,19.1653311741139,0.0,1.0
2023-10-09,29.4463,29.4463,29.4463,29.4463,19,29.1922792732992,29.1922792732992,29.1922792732992,29.1922792732992,19.1653311741139,0.0,1.0
2023-10-10,29.7647,29.83,29.7647,29.83,372,29.5079325716973,29.5726692563247,29.5079325716973,29.5726692563247,375.237010356335,0.0,1.0
2023-10-11,29.9536,29.9536,29.9536,29.9536,2,29.6952030116074,29.6952030116074,29.6952030116074,29.6952030116074,2.01740328148567,0.0,1.0
2023-10-12,29.8634,30.13,29.83,30.13,1290,29.605781128707,29.8700812837098,29.5726692563247,29.8700812837098,1301.22511655826,0.0,1.0
2023-10-13,29.31,29.31,29.31,29.31,127,29.0571550755239,29.0571550755239,29.0571550755239,29.0571550755239,128.10510837434,0.0,1.0
2023-10-16,29.6575,29.6575,29.6575,29.6575,69,29.4016573405783,29.4016573405783,29.4016573405783,29.4016573405783,69.6004132112557,0.0,1.0
2023-10-17,29.5647,29.5647,29.56,29.56,464,29.3096578867739,29.3096578867739,29.3049984316782,29.3049984316782,468.037561304675,0.0,1.0
2023-10-18,29.07,29.149,29.07,29.149,214,28.8192254536158,28.8975439541606,28.8192254536158,28.8975439541606,215.862151118967,0.0,1.0
2023-10-19,29.2607,29.34,29.2607,29.34,382,29.0082803656903,29.0868962782624,29.0082803656903,29.0868962782624,385.324026763763,0.0,1.0
2023-10-20,28.81,28.89,28.81,28.83,659,28.5614683632154,28.6407782371848,28.5614683632154,28.5812958317078,664.73438124953,0.0,1.0
2023-10-23,28.7801,28.7801,28.7801,28.7801,659,28.5318262978194,28.5318262978194,28.5318262978194,28.5318262978194,664.734381249528,0.0,1.0
2023-10-24,29.2088,29.2088,29.2088,29.2088,0,28.9568280849527,28.9568280849527,28.9568280849527,28.9568280849527,0,0.0,1.0
2023-10-25,28.4797,28.4797,28.4797,28.4797,135,28.2340177210644,28.2340177210644,28.2340177210644,28.2340177210644,136.174721500283,0.0,1.0
2023-10-26,28.1894,28.1894,28.1894,28.1894,135,27.9462220158981,27.9462220158981,27.9462220158981,27.9462220158981,136.174721500283,0.0,1.0
2023-10-27,28.2611,28.2611,28.2611,28.2611,1,28.0173034904432,28.0173034904432,28.0173034904432,28.0173034904432,1.00870164074283,0.0,1.0
2023-10-30,28.6061,28.6061,28.6061,28.6061,3,28.359327321936,28.359327321936,28.359327321936,28.359327321936,3.02610492222851,0.0,1.0
2023-10-31,28.848,28.848,28.848,28.848,3,28.5991405533509,28.5991405533509,28.5991405533509,28.5991405533509,3.0261049222285,0.0,1.0
2023-11-01,29.2061,29.2061,29.022,29.022,190,28.9541513767062,28.9541513767062,28.7716395292342,28.7716395292342,191.653311741139,0.0,1.0
2023-11-02,29.9333,29.9333,29.9333,29.9333,190,29.6750781310877,29.6750781310877,29.6750781310877,29.6750781310877,191.653311741139,0.0,1.0
2023-11-03,30.6237,30.6237,30.57,30.57,149,30.3595223434432,30.3595223434432,30.3062855905413,30.3062855905413,150.296544470683,0.0,1.0
2023-11-06,30.4615,30.4615,30.4359,30.4359,166,30.1987215739704,30.1987215739704,30.1733424143002,30.1733424143002,167.444472363311,0.0,1.0
2023-11-07,30.7458,30.81,30.7458,30.81,392,30.480569038589,30.5442152124494,30.480569038589,30.5442152124494,395.411043171192,0.0,1.0
2023-11-08,30.9992,30.9992,30.9992,30.9992,3,30.7317830643869,30.7317830643869,30.7317830643869,30.7317830643869,3.02610492222851,0.0,1.0
2023-11-09,30.8947,30.8947,30.8947,30.8947,1,30.6281845415145,30.6281845415145,30.6281845415145,30.6281845415145,1.00870164074283,0.0,1.0
2023-11-10,31.47,31.47,31.03,31.03,1599,31.1985216726966,31.1985216726966,30.7623173658651,30.7623173658651,1612.9139235478,0.0,1.0
2023-11-13,31.4797,31.4797,31.4,31.4,531,31.2081379949154,31.2081379949154,31.1291255329734,31.1291255329734,535.620571234446,0.0,1.0
2023-11-14,32.2126,32.2126,32.2126,32.2126,1,31.9347155778172,31.9347155778172,31.9347155778172,31.9347155778172,1.00870164074284,0.0,1.0
2023-11-15,32.5598,32.5598,32.5598,32.5598,1,32.2789204308442,32.2789204308442,32.2789204308442,32.2789204308442,1.00870164074284,0.0,1.0
2023-11-16,32.33,32.33,32.33,32.33,15,32.0511028178672,32.0511028178672,32.0511028178672,32.0511028178672,15.1305246111425,0.0,1.0
2023-11-17,32.5183,32.5183,32.5183,32.5183,1,32.2377784337226,32.2377784337226,32.2377784337226,32.2377784337226,1.00870164074284,0.0,1.0
2023-11-20,32.9125,32.9125,32.9125,32.9125,21,32.6285778377066,32.6285778377066,32.6285778377066,32.6285778377066,21.1827344555996,0.0,1.0
2023-11-21,32.48,32.48,32.48,32.48,2,32.1998088315598,32.1998088315598,32.1998088315598,32.1998088315598,2.01740328148567,0.0,1.0
2023-11-22,32.6683,32.6683,32.564,32.564,377,32.3864844474151,32.3864844474151,32.2830841992276,32.2830841992276,380.28051856005,0.0,1.0
2023-11-24,32.6832,32.7,32.6832,32.7,156,32.4012559114419,32.4179109849755,32.4012559114419,32.4179109849755,157.357455955883,0.0,1.0
2023-11-27,32.7082,32.7733,32.7082,32.7733,143,32.4260402470574,32.4905786569999,32.4260402470574,32.4905786569999,144.244334626225,0.0,1.0
2023-11-28,32.8873,32.8873,32.8298,32.87,1816,32.6035952274063,32.6035952274063,32.5465912554908,32.5864444671604,1831.80217958899,0.0,1.0
2023-11-29,33.0023,33.26,33.0023,33.219,1037,32.7176031712372,32.973080102761,32.7176031712372,32.9324337923517,1046.02360145032,0.0,1.0
2023-11-30,33.004,33.05,33.004,33.05,101,32.7192885060591,32.7648916835914,32.7192885060591,32.7648916835914,101.878865715026,0.0,1.0
2023-12-01,33.08,33.11,33.08,33.11,505,32.79463288633,32.8243740890685,32.79463288633,32.8243740890685,509.394328575132,0.0,1.0
2023-12-04,32.7688,32.7688,32.75,32.75,466,32.4861174765892,32.4861174765892,32.4674796562064,32.4674796562064,470.054964586161,0.0,1.0
2023-12-05,32.61,32.61,32.61,32.61,3,32.32868737676,32.32868737676,32.32868737676,32.32868737676,3.02610492222851,0.0,1.0
2023-12-06,32.6208,33.09,32.6208,33.09,1224,32.3393942097458,32.8045466205761,32.3393942097458,32.8045466205761,1234.65080826923,0.0,1.0
2023-12-07,32.99,33.05,32.99,33.02,546,32.7054092781144,32.7648916835914,32.7054092781144,32.7351504808529,550.751095845589,0.0,1.0
2023-12-08,33.21,33.26,33.21,33.24,965,32.9235114315302,32.973080102761,32.9235114315302,32.9532526342687,973.397083316836,0.0,1.0
2023-12-11,33.485,33.485,33.485,33.485,965,33.1961391232998,33.1961391232998,33.1961391232998,33.1961391232998,973.397083316838,0.0,1.0
2023-12-12,33.7175,33.7175,33.7175,33.7175,0,33.4266334445233,33.4266334445233,33.4266334445233,33.4266334445233,0,0.0,1.0
2023-12-13,34.2418,34.2418,34.2418,34.2418,1,33.94641053105,33.94641053105,33.94641053105,33.94641053105,1.00870164074284,0.0,1.0
2023-12-14,34.595,34.595,34.595,34.595,1,34.2965636246247,34.2965636246247,34.2965636246247,34.2965636246247,1.00870164074284,0.0,1.0
2023-12-15,34.497,34.76,34.497,34.76,690,34.1994090290122,34.4601402396865,34.1994090290122,34.4601402396865,696.004132112557,0.0,1.0
2023-12-18,34.46,34.46,34.46,34.46,7,34.1627282123014,34.1627282123014,34.1627282123014,34.1627282123014,7.06091148519985,0.0,1.0
2023-12-19,34.8855,34.8855,34.785,34.808,817,34.5845576044759,34.5845576044759,34.4849245753019,34.5077261640681,824.109240486898,0.0,1.0
2023-12-20,34.2179,34.878,34.2179,34.878,430,33.9227167062016,34.5771223037913,33.9227167062016,34.5771223037913,433.74170551942,0.0,1.0
2023-12-21,34.9431,34.9431,34.9431,34.9431,430,34.6416607137339,34.6416607137339,34.6416607137339,34.6416607137339,433.741705519419,0.0,1.0
2023-12-22,34.41,34.515,34.41,34.515,340,34.1389352501106,34.2431081126872,34.1389352501106,34.2431081126872,342.699615974757,0.026,1.0
2023-12-26,34.9429,34.9429,34.8532,34.872,1540,34.6676373307495,34.6676373307495,34.578643942434,34.5972958454477,1552.22767235625,0.0,1.0
2023-12-27,35.0528,35.06,35.015,35.015,265,34.7766715935797,34.7838148755849,34.7391693630521,34.7391693630521,267.104112450913,0.0,1.0
2023-12-28,35.0818,35.1648,35.0818,35.1648,968,34.8054431461008,34.8877893136614,34.8054431461008,34.8877893136614,975.685965481074,0.0,1.0
2023-12-29,34.888,34.888,34.888,34.888,52,34.6131698054594,34.6131698054594,34.6131698054594,34.6131698054594,52.4128824431982,0.0,1.0
2024-01-02,33.86,33.89,33.794,33.89,1799,33.5932678747092,33.6230315497311,33.5277877896611,33.6230315497311,1813.28414452526,0.0,1.0
2024-01-03,33.44,33.66,33.44,33.66,1927,33.1765764244027,33.3948433745633,33.1765764244027,33.3948433745633,1942.30047053929,0.0,1.0
2024-01-04,33.4765,33.61,33.4765,33.61,921,33.2127888956794,33.3452372495268,33.2127888956794,33.3452372495268,928.312783272797,0.0,1.0
2024-01-05,33.44,33.7,33.44,33.69,791,33.1765764244027,33.4345282745925,33.1765764244027,33.4246070495852,797.280577164804,0.0,1.0
2024-01-08,34.1822,34.1822,34.1822,34.1822,3,33.9129297444444,33.9129297444444,33.9129297444444,33.9129297444444,3.02382014095374,0.0,1.0
2024-01-09,34.0749,34.0749,34.0749,34.0749,34,33.8064750001161,33.8064750001161,33.8064750001161,33.8064750001161,34.2699615974757,0.0,1.0
2024-01-10,34.2768,34.33,34.2768,34.33,320,34.0067845330134,34.0595654500522,34.0067845330134,34.0595654500522,322.540815035065,0.0,1.0
2024-01-11,34.3281,34.3281,34.25,34.25,663,34.0576804173008,34.0576804173008,33.9801956499938,33.9801956499938,668.264251150777,0.0,1.0
2024-01-12,34.2532,34.2532,34.2532,34.2532,663,33.9833704419962,33.9833704419962,33.9833704419962,33.9833704419962,668.264251150776,0.0,1.0
2024-01-16,33.81,33.81,33.81,33.81,3,33.5436617496727,33.5436617496727,33.5436617496727,33.5436617496727,3.02382014095374,0.0,1.0
2024-01-17,33.38,33.38,33.38,33.38,9,33.117049074359,33.117049074359,33.117049074359,33.117049074359,9.07146042286121,0.0,1.0
2024-01-18,33.9698,34.01,33.88,33.88,597,33.7022029252894,33.7420862498187,33.6131103247238,33.6131103247238,601.740208049793,0.0,1.0
2024-01-19,34.5647,34.5647,34.5647,34.5647,115,34.2924166009735,34.2924166009735,34.2924166009735,34.2924166009735,115.913105403227,0.0,1.0
2024-01-22,34.7055,34.78,34.7055,34.78,240,34.4321074490762,34.5060205753806,34.4321074490762,34.5060205753806,241.905611276299,0.0,1.0
2024-01-23,35.0617,35.13,34.988,34.988,1217,34.7855014838362,34.853263450636,34.7123820555324,34.7123820555324,1226.66303718023,0.0,1.0
2024-01-24,35.369,35.369,35.369,35.369,1217,35.0903807283104,35.0903807283104,35.0903807283104,35.0903807283104,1226.66303718023,0.0,1.0
2024-01-25,35.4538,35.4538,35.4538,35.4538,0,35.1745127163723,35.1745127163723,35.1745127163723,35.1745127163723,0,0.0,1.0
2024-01-26,34.97,35.15,34.97,35.14,2265,34.6945238505193,34.8731059006506,34.6945238505193,34.8631846756433,2282.98420642007,0.0,1.0
2024-01-29,35.2357,35.2357,35.23,35.23,210,34.9581307989631,34.9581307989631,34.952475700709,34.952475700709,211.667409866762,0.0,1.0
2024-01-30,34.8377,34.8377,34.8377,34.8377,67,34.5632660436727,34.5632660436727,34.5632660436727,34.5632660436727,67.5319831479669,0.0,1.0
2024-01-31,34.3648,34.64,34.3648,34.62,406,34.0940913130776,34.3671234252784,34.0940913130776,34.3472809752638,409.22365907574,0.0,1.0
2024-02-01,34.46,34.46,34.46,34.46,2,34.1885413751471,34.1885413751471,34.1885413751471,34.1885413751471,2.01588009396916,0.0,1.0
2024-02-02,35.1853,35.1853,34.955,34.955,577,34.9081278249264,34.9081278249264,34.6796420130083,34.6796420130083,581.581407110102,0.0,1.0
2024-02-05,35.0823,35.0823,35.0823,35.0823,21,34.8059392073512,34.8059392073512,34.8059392073512,34.8059392073512,21.1667409866762,0.0,1.0
2024-02-06,35.3124,35.3124,35.3124,35.3124,25,35.0342265947691,35.0342265947691,35.0342265947691,35.0342265947691,25.1985011746145,0.0,1.0
2024-02-07,35.14,35.14,35.14,35.14,64,34.8631846756433,34.8631846756433,34.8631846756433,34.8631846756433,64.5081630070131,0.0,1.0
2024-02-08,35.3372,35.3372,35.336,35.336,726,35.0588312327872,35.0588312327872,35.0576406857863,35.0576406857863,731.764474110805,0.0,1.0
2024-02-09,35.41,35.4364,35.28,35.29,2125,35.1310577508403,35.1572497848596,35.0020818257455,35.0120030507528,2141.87259984223,0.0,1.0
2024-02-12,35.4587,35.4587,35.4587,35.4587,2,35.1793741166259,35.1793741166259,35.1793741166259,35.1793741166259,2.01588009396916,0.0,1.0
2024-02-13,34.7078,34.83,34.7078,34.83,159,34.4343893308279,34.5556267004171,34.4343893308279,34.5556267004171,160.262467470548,0.0,1.0
2024-02-14,35.4023,35.4023,35.4023,35.4023,1,35.1234184075847,35.1234184075847,35.1234184075847,35.1234184075847,1.00794004698458,0.0,1.0
2024-02-15,35.4971,35.5534,35.4971,35.5534,495,35.2174716206539,35.273328117445,35.2174716206539,35.273328117445,498.930323257367,0.0,1.0
2024-02-16,35.0576,35.36,35.0576,35.36,378,34.7814337815832,35.0814516258039,34.7814337815832,35.0814516258039,381.001337760171,0.0,1.0
2024-02-20,34.46,34.46,34.46,34.46,171,34.1885413751471,34.1885413751471,34.1885413751471,34.1885413751471,172.357748034363,0.0,1.0
2024-02-21,34.388,34.388,34.388,34.388,57,34.1171085550945,34.1171085550945,34.1171085550945,34.1171085550945,57.4525826781211,0.0,1.0
2024-02-22,35.2331,35.2331,35.2331,35.2331,3,34.9555512804613,34.9555512804613,34.9555512804613,34.9555512804613,3.02382014095373,0.0,1.0
2024-02-23,35.156,35.38,35.156,35.38,545,34.879058635655,35.1012940758185,34.879058635655,35.1012940758185,549.327325606596,0.0,1.0
2024-02-26,35.1862,35.1862,35.1862,35.1862,108,34.909020735177,34.909020735177,34.909020735177,34.909020735177,108.857525074335,0.0,1.0
2024-02-27,35.26,35.26,35.26,35.26,5,34.9822393757309,34.9822393757309,34.9822393757309,34.9822393757309,5.0397002349229,0.0,1.0
2024-02-28,34.9788,34.9788,34.9788,34.9788,2,34.7032545285257,34.7032545285257,34.7032545285257,34.7032545285257,2.01588009396916,0.0,1.0
2024-02-29,35.2358,35.25,35.2,35.21,733,34.9582300112132,34.9723181507236,34.9227120256871,34.9326332506944,738.820054439697,0.0,1.0
2024-03-01,35.9563,35.9563,35.5399,35.54,1171,35.673054272989,35.673054272989,35.2599344636851,35.2600336759352,1180.29779501894,0.0,1.0
2024-03-04,35.7649,35.7649,35.7649,35.7649,1,35.4831620263493,35.4831620263493,35.4831620263493,35.4831620263493,1.00794004698458,0.0,1.0
2024-03-05,35.0862,35.0862,35.04,35.04,515,34.809808485104,34.809808485104,34.7639724255703,34.7639724255703,519.089124197059,0.0,1.0
2024-03-06,35.5122,35.5122,35.5122,35.5122,122,35.2324526704149,35.2324526704149,35.2324526704149,35.2324526704149,122.968685732119,0.0,1.0
2024-03-07,36.1761,36.1761,36.1761,36.1761,96,35.8911227986494,35.8911227986494,35.8911227986494,35.8911227986494,96.7622445105197,0.0,1.0
2024-03-08,35.7258,35.865,35.7258,35.865,411,35.4443700365708,35.5824734886724,35.4443700365708,35.5824734886724,414.263359310662,0.0,1.0
2024-03-11,35.74,35.83,35.74,35.8,419,35.4584581760812,35.5477492011468,35.4584581760812,35.5179855261249,422.326879686538,0.0,1.0
2024-03-12,36.4401,36.4401,36.4401,36.4401,1,36.1530431388421,36.1530431388421,36.1530431388421,36.1530431388421,1.00794004698458,0.0,1.0
2024-03-13,36.1029,36.2833,36.1029,36.2833,260,35.818499431596,35.9974783307276,35.818499431596,35.9974783307276,262.064412215991,0.0,1.0
2024-03-14,35.55,35.55,35.55,35.55,6,35.2699549009425,35.2699549009425,35.2699549009425,35.2699549009425,6.04764028190748,0.0,1.0
2024-03-15,35.329,35.329,35.329,35.329,33,35.0506958282812,35.0506958282812,35.0506958282812,35.0506958282812,33.2620215504912,0.0,1.0
2024-03-18,35.5291,35.5291,35.5291,35.5291,3,35.2492195406773,35.2492195406773,35.2492195406773,35.2492195406773,3.02382014095374,0.0,1.0
2024-03-19,35.479,35.479,35.479,35.479,15,35.1995142033907,35.1995142033907,35.1995142033907,35.1995142033907,15.1191007047687,0.0,1.0
2024-03-20,35.8428,35.8428,35.8428,35.8428,39,35.5604483691562,35.5604483691562,35.5604483691562,35.5604483691562,39.3096618323986,0.0,1.0
2024-03-21,35.9573,35.9573,35.9573,35.9573,39,35.6740463954897,35.6740463954897,35.6740463954897,35.6740463954897,39.3096618323986,0.0,1.0
2024-03-22,35.81,35.95,35.81,35.8966,889,35.5279067511322,35.6668039012344,35.5279067511322,35.6138245596954,896.058701769292,0.0,1.0
2024-03-25,35.6722,35.6722,35.6722,35.6722,59,35.3911922705317,35.3911922705317,35.3911922705317,35.3911922705317,59.4684627720902,0.0,1.0
2024-03-26,35.6025,35.92,35.6025,35.92,1186,35.3220413322308,35.6370402262125,35.3220413322308,35.6370402262125,1195.41689572371,0.0,1.0
2024-03-27,35.65,35.65,35.495,35.495,1856,35.3691671510155,35.3691671510155,35.2153881634024,35.2153881634024,1870.73672720338,0.0,1.0
2024-03-28,35.7434,35.7434,35.7434,35.7434,36,35.4618313925836,35.4618313925836,35.4618313925836,35.4618313925836,36.2858416914449,0.0,1.0
2024-04-01,35.8756,35.8756,35.8756,35.8756,43,35.5929899871801,35.5929899871801,35.5929899871801,35.5929899871801,43.3414220203369,0.0,1.0
2024-04-02,35.32,35.32,35.32,35.32,80,35.0417667257747,35.0417667257747,35.0417667257747,35.0417667257747,80.6352037587663,0.0,1.0
2024-04-03,35.4109,35.4109,35.4109,35.4109,4,35.131950661091,35.131950661091,35.131950661091,35.131950661091,4.03176018793832,0.0,1.0
2024-04-04,34.9199,34.9199,34.9199,34.9199,3,34.6448185132327,34.6448185132327,34.6448185132327,34.6448185132327,3.02382014095374,0.0,1.0
2024-04-05,35.05,35.05,35.05,35.05,98,34.7738936505776,34.7738936505776,34.7738936505776,34.7738936505776,98.7781246044889,0.0,1.0
2024-04-08,35.2321,35.2321,35.2321,35.2321,1,34.9545591579605,34.9545591579605,34.9545591579605,34.9545591579605,1.00794004698458,0.0,1.0
2024-04-09,35.5007,35.5007,35.3799,35.3799,152,35.2210432616565,35.2210432616565,35.1011948635684,35.1011948635684,153.206887141656,0.0,1.0
2024-04-10,35.1202,35.1202,35.1202,35.1202,194,34.8435406501289,34.8435406501289,34.8435406501289,34.8435406501289,195.540369115008,0.0,1.0
2024-04-11,35.428,35.428,35.428,35.428,1,35.1489159558535,35.1489159558535,35.1489159558535,35.1489159558535,1.00794004698458,0.0,1.0
2024-04-12,34.6418,34.6418,34.6418,34.6418,2,34.3689092457798,34.3689092457798,34.3689092457798,34.3689092457798,2.01588009396916,0.0,1.0
2024-04-15,34.1081,34.5,34.1081,34.5,1006,33.8394134671403,34.2282262751763,33.8394134671403,34.2282262751763,1013.98768726649,0.0,1.0
2024-04-16,33.92,34.14,33.92,34.14,123,33.652795224753,33.8710621749136,33.652795224753,33.8710621749136,123.976625779103,0.0,1.0
2024-04-17,33.7304,33.8,33.7304,33.76,202,33.4646887986147,33.5337405246654,33.4646887986147,33.4940556246363,203.603889490885,0.0,1.0
2024-04-18,33.5794,33.5794,33.5794,33.5794,140,33.3148783010045,33.3148783010045,33.3148783010045,33.3148783010045,141.111606577841,0.0,1.0
2024-04-19,32.6,32.6,32.6,32.6,14,32.3431935237898,32.3431935237898,32.3431935237898,32.3431935237898,14.1111606577841,0.0,1.0
2024-04-22,33.0,33.0,33.0,33.0,18,32.7400425240817,32.7400425240817,32.7400425240817,32.7400425240817,18.1429208457224,0.0,1.0
2024-04-23,33.5688,33.5688,33.5688,33.5688,2,33.3043618024967,33.3043618024967,33.3043618024967,33.3043618024967,2.01588009396916,0.0,1.0
2024-04-24,33.7298,33.76,33.66,33.76,2664,33.4640935251142,33.4940556246363,33.3948433745633,33.4940556246363,2685.15228516692,0.0,1.0
2024-04-25,33.7393,33.7393,33.72,33.72,290,33.4735186888712,33.4735186888712,33.4543707246071,33.4543707246071,292.302613625528,0.0,1.0
2024-04-26,34.3406,34.3406,34.3406,34.3406,1,34.07008194856,34.07008194856,34.07008194856,34.07008194856,1.00794004698458,0.0,1.0
2024-04-29,34.5578,34.62,34.5578,34.58,1015,34.2855709557184,34.3472809752638,34.2855709557184,34.3075960752346,1023.05914768935,0.0,1.0
2024-04-30,34.04,34.15,34.04,34.15,1449,33.7718499248406,33.8809833999209,33.7718499248406,33.8809833999209,1460.50512808066,0.0,1.0
2024-05-01,34.0,34.0,34.0,34.0,37,33.7321650248114,33.7321650248114,33.7321650248114,33.7321650248114,37.2937817384294,0.0,1.0
2024-05-02,34.5962,34.5962,34.5962,34.5962,34,34.3236684597465,34.3236684597465,34.3236684597465,34.3236684597465,34.2699615974757,0.0,1.0
2024-05-03,35.1454,35.18,35.1454,35.18,442,34.8685421371473,34.9028695756725,34.8685421371473,34.9028695756725,445.509500767184,0.0,1.0
2024-05-06,35.5849,35.5849,35.53,35.53,256,35.304579976218,35.304579976218,35.2501124509279,35.2501124509279,258.032652028052,0.0,1.0
2024-05-07,35.5358,35.72,35.5358,35.72,435,35.2558667614321,35.4386157260666,35.2558667614321,35.4386157260666,438.453920438293,0.0,1.0
2024-05-08,35.18,35.18,35.18,35.18,35,34.9028695756725,34.9028695756725,34.9028695756725,34.9028695756725,35.2779016444603,0.0,1.0
2024-05-09,35.21,35.21,35.21,35.21,59,34.9326332506944,34.9326332506944,34.9326332506944,34.9326332506944,59.4684627720902,0.0,1.0
2024-05-10,35.2924,35.2924,35.2924,35.2924,51,35.0143841447545,35.0143841447545,35.0143841447545,35.0143841447545,51.4049423962136,0.0,1.0
2024-05-13,35.45,35.475,35.45,35.475,242,35.1707426508695,35.1955457133878,35.1707426508695,35.1955457133878,243.921491370269,0.0,1.0
2024-05-14,35.98,35.98,35.98,35.98,52,35.6965675762563,35.6965675762563,35.6965675762563,35.6965675762563,52.4128824431981,0.0,1.0
2024-05-15,36.5226,36.5226,36.4799,36.4799,145,36.2348932451523,36.2348932451523,36.1925296143711,36.1925296143711,146.151306812764,0.0,1.0
2024-05-16,36.3699,36.3699,36.31,36.31,380,36.0833961392908,36.0833961392908,36.0239680014971,36.0239680014971,383.017217854141,0.0,1.0
2024-05-17,36.352,36.352,36.352,36.352,5,36.0656371465278,36.0656371465278,36.0656371465278,36.0656371465278,5.03970023492289,0.0,1.0
2024-05-20,36.8904,36.96,36.8904,36.96,729,36.5997959009207,36.6688476269714,36.5997959009207,36.6688476269714,734.788294251758,0.0,1.0
2024-05-21,36.49,36.5503,36.49,36.5503,184,36.2025500516285,36.2623750384225,36.2025500516285,36.2623750384225,185.460968645163,0.0,1.0
2024-05-22,36.6714,36.6714,36.6714,36.6714,2,36.3825210732608,36.3825210732608,36.3825210732608,36.3825210732608,2.01588009396916,0.0,1.0
2024-05-23,36.17,36.17,36.17,36.17,72,35.8850708513949,35.8850708513949,35.8850708513949,35.8850708513949,72.5716833828898,0.0,1.0
2024-05-24,36.5421,36.5421,36.5421,36.5421,36,36.2542396339165,36.2542396339165,36.2542396339165,36.2542396339165,36.2858416914449,0.0,1.0
2024-05-28,36.5864,36.5864,36.5864,36.5864,71,36.2981906606988,36.2981906606988,36.2981906606988,36.2981906606988,71.5637433359052,0.0,1.0
2024-05-29,36.2261,36.2261,36.2261,36.2261,5,35.9407289236859,35.9407289236859,35.9407289236859,35.9407289236859,5.0397002349229,0.0,1.0
2024-05-30,36.1526,36.1526,36.1526,36.1526,2,35.8678079198823,35.8678079198823,35.8678079198823,35.8678079198823,2.01588009396916,0.0,1.0
2024-05-31,36.1527,36.1527,36.1527,36.1527,46,35.8679071321323,35.8679071321323,35.8679071321323,35.8679071321323,46.3652421612907,0.0,1.0
2024-06-03,36.3965,36.3965,36.3965,36.3965,46,36.1097865978102,36.1097865978102,36.1097865978102,36.1097865978102,46.3652421612907,0.0,1.0
2024-06-04,36.5443,36.5443,36.5443,36.5443,1,36.2564223034181,36.2564223034181,36.2564223034181,36.2564223034181,1.00794004698458,0.0,1.0
2024-06-05,37.3267,37.3267,37.3267,37.3267,6,37.032658947989,37.032658947989,37.032658947989,37.032658947989,6.04764028190749,0.0,1.0
2024-06-06,37.1994,37.1994,37.1994,37.1994,3,36.9063617536461,36.9063617536461,36.9063617536461,36.9063617536461,3.02382014095374,0.0,1.0
2024-06-07,36.99,37.11,36.99,37.11,247,36.6986113019933,36.8176660020809,36.6986113019933,36.8176660020809,248.961191605191,0.0,1.0
2024-06-10,36.94,36.94,36.94,36.94,7,36.6490051769568,36.6490051769568,36.6490051769568,36.6490051769568,7.05558032889207,0.0,1.0
2024-06-11,37.0199,37.0199,36.97,36.97,514,36.7282757647652,36.7282757647652,36.6787688519787,36.6787688519787,518.081184150073,0.0,1.0
2024-06-12,37.3123,37.579,37.3123,37.5099,641,37.0183723839785,37.2829714549232,37.0183723839785,37.2144157901227,646.089570117116,0.0,1.0
2024-06-13,37.2081,37.2081,37.2081,37.2081,3,36.9149932194025,36.9149932194025,36.9149932194025,36.9149932194025,3.02382014095374,0.0,1.0
2024-06-14,37.2837,37.2837,37.2837,37.2837,1,36.9899976804577,36.9899976804577,36.9899976804577,36.9899976804577,1.00794004698458,0.0,1.0
2024-06-17,37.6541,37.6541,37.6541,37.6541,1,37.357479854728,37.357479854728,37.357479854728,37.357479854728,1.00794004698458,0.0,1.0
2024-06-18,37.862,37.862,37.862,37.862,0,37.5637421226297,37.5637421226297,37.5637421226297,37.5637421226297,0,0.0,1.0
2024-06-20,37.21,37.21,37.21,37.21,8,36.9168782521539,36.9168782521539,36.9168782521539,36.9168782521539,8.06352037587664,0.0,1.0
2024-06-21,37.2625,37.2625,37.2625,37.2625,23,36.9689646834422,36.9689646834422,36.9689646834422,36.9689646834422,23.1826210806453,0.0,1.0
2024-06-24,37.0008,37.0008,37.0008,37.0008,51,36.7093262250012,36.7093262250012,36.7093262250012,36.7093262250012,51.4049423962136,0.0,1.0
2024-06-25,37.3295,37.3295,37.1997,37.1997,198,37.0354368909911,37.0354368909911,36.9066593903964,36.9066593903964,199.572129302947,0.0,1.0
2024-06-26,37.3801,37.3801,37.3801,37.3801,24,37.085638289528,37.085638289528,37.085638289528,37.085638289528,24.1905611276299,0.0,1.0
2024-06-27,37.05,37.05,37.05,37.05,22,36.7820488043047,36.7820488043047,36.7820488043047,36.7820488043047,22.1602663934426,0.0241,1.0
2024-06-28,37.2381,37.2381,37.2381,37.2381,76,36.9687884366958,36.9687884366958,36.9687884366958,36.9687884366958,76.5536475409836,0.0,1.0
2024-07-01,37.164,37.164,37.164,37.164,4,36.8952243390872,36.8952243390872,36.8952243390872,36.8952243390872,4.02913934426229,0.0,1.0
2024-07-02,37.4527,37.51,37.4527,37.51,453,37.1818364170846,37.2387220148305,37.1818364170846,37.2387220148305,456.300030737704,0.0,1.0
2024-07-03,37.797,37.797,37.797,37.797,2,37.5236463874846,37.5236463874846,37.5236463874846,37.5236463874846,2.01456967213115,0.0,1.0
2024-07-05,37.9881,38.03,37.9881,38.03,202,37.7133643234226,37.7549612962944,37.7133643234226,37.7549612962944,203.471536885246,0.0,1.0
2024-07-08,37.9881,37.9881,37.9881,37.9881,5,37.7133643234226,37.7133643234226,37.7133643234226,37.7133643234226,5.03642418032787,0.0,1.0
2024-07-09,38.3396,38.3396,38.19,38.28,723,38.0623222223352,38.0623222223352,37.9138041521295,38.0031532585367,728.266936475411,0.0,1.0
2024-07-10,38.7972,38.7972,38.7454,38.7454,134,38.5166127900235,38.5166127900235,38.4651874154469,38.4651874154469,134.976168032787,0.0,1.0
2024-07-11,38.4962,38.4962,38.4962,38.4962,2,38.2177896674838,38.2177896674838,38.2177896674838,38.2177896674838,2.01456967213115,0.0,1.0
2024-07-12,38.8484,38.8484,38.8484,38.8484,6,38.5674425038907,38.5674425038907,38.5674425038907,38.5674425038907,6.04370901639344,0.0,1.0
2024-07-15,38.64,38.911,38.51,38.9106,6133,38.3605496841656,38.6295897712362,38.2314898637996,38.6291926640966,6177.67789959016,0.0,1.0
2024-07-16,38.9045,38.9045,38.9045,38.9045,53,38.6231367802179,38.6231367802179,38.6231367802179,38.6231367802179,53.3860963114754,0.0,1.0
2024-07-17,37.8208,37.8208,37.8208,37.8208,134,37.5472742622901,37.5472742622901,37.5472742622901,37.5472742622901,134.976168032787,0.0,1.0
2024-07-18,37.5342,37.5342,37.5342,37.5342,1,37.2627469967755,37.2627469967755,37.2627469967755,37.2627469967755,1.00728483606557,0.0,1.0
2024-07-19,36.9548,36.9548,36.9548,36.9548,31,36.6875373050828,36.6875373050828,36.6875373050828,36.6875373050828,31.2258299180328,0.0,1.0
2024-07-22,37.6344,37.6344,37.6344,37.6344,80,37.3622223352422,37.3622223352422,37.3622223352422,37.3622223352422,80.582786885246,0.0,1.0
2024-07-23,37.25,37.25,37.25,37.25,3,36.9806023740985,36.9806023740985,36.9806023740985,36.9806023740985,3.02185450819672,0.0,1.0
2024-07-24,36.2951,36.2951,36.2951,36.2951,122,36.0326083551179,36.0326083551179,36.0326083551179,36.0326083551179,122.88875,0.0,1.0
2024-07-25,35.81,35.81,35.81,35.81,34,35.551016671583,35.551016671583,35.551016671583,35.551016671583,34.2476844262295,0.0,1.0
2024-07-26,36.2533,36.2533,36.2533,36.2533,40,35.991110659031,35.991110659031,35.991110659031,35.991110659031,40.291393442623,0.0,1.0
2024-07-29,36.2209,36.2209,36.2209,36.2209,105,35.9589449807244,35.9589449807244,35.9589449807244,35.9589449807244,105.764907786885,0.0,1.0
2024-07-30,35.8303,35.8303,35.8303,35.8303,53,35.5711698589171,35.5711698589171,35.5711698589171,35.5711698589171,53.3860963114754,0.0,1.0
2024-07-31,36.62,36.62,36.62,36.62,132,36.355158629248,36.355158629248,36.355158629248,36.355158629248,132.961598360656,0.0,1.0
2024-08-01,35.38,35.38,35.38,35.38,32,35.1241264965263,35.1241264965263,35.1241264965263,35.1241264965263,32.2331147540984,0.0,1.0
2024-08-02,33.96,33.96,33.96,33.96,66,33.7143961509902,33.7143961509902,33.7143961509902,33.7143961509902,66.4807991803279,0.0,1.0
2024-08-05,32.91,32.91,32.15,32.15,1042,32.6719899095727,32.6719899095727,31.9174863443562,31.9174863443562,1049.59079918033,0.0,1.0
2024-08-06,33.3846,33.6684,33.3846,33.4321,1190,33.1431575306934,33.4249050462308,33.1431575306934,33.1903140035194,1198.66895491803,0.0,1.0
2024-08-07,33.1032,33.98,33.1032,33.9599,945,32.8637926579935,33.7342515079696,32.8637926579935,33.7142968742053,951.884170081968,0.0,1.0
2024-08-08,34.2347,34.2347,34.2347,34.2347,4,33.987109479102,33.987109479102,33.987109479102,33.987109479102,4.0291393442623,0.0,1.0
2024-08-09,34.2,34.22,34.14,34.15,773,33.9526604347428,33.9725157917222,33.8930943638047,33.9030220422944,778.631178278689,0.0,1.0
2024-08-12,34.3159,34.47,34.3159,34.39,746,34.0677222284383,34.2207077539645,34.0677222284383,34.1412863260469,751.434487704919,0.0,1.0
2024-08-13,35.0681,35.0999,35.0681,35.0999,298,34.8144822044329,34.8460522220301,34.8144822044329,34.8460522220301,300.170881147541,0.0,1.0
2024-08-14,34.9981,34.9981,34.9981,34.9981,1,34.744988455005,34.744988455005,34.744988455005,34.744988455005,1.00728483606557,0.0,1.0
2024-08-15,35.7267,35.83,35.71,35.76,6496,35.4683191097639,35.5708720285624,35.4517398866861,35.5013782791346,6543.32229508197,0.0,1.0
2024-08-16,35.8641,35.93,35.73,35.73,992,35.6047254122123,35.6701488134593,35.4715952436655,35.4715952436655,999.226557377048,0.0,1.0
2024-08-19,36.4141,36.4141,35.9891,35.9891,401,36.1507477291453,36.1507477291453,35.7288213933334,35.7288213933334,403.921219262295,0.0,1.0
2024-08-20,36.3234,36.415,36.3234,36.41,1820,36.0607036852438,36.1516412202093,36.0607036852438,36.1466773809645,1833.25840163934,0.0,1.0
2024-08-21,36.9016,36.9016,36.9016,36.9016,1820,36.6347220555177,36.6347220555177,36.6347220555177,36.6347220555177,1833.25840163934,0.0,1.0
2024-08-22,36.3735,36.6,36.3735,36.6,270,36.1104413544771,36.3353032722686,36.1104413544771,36.3353032722686,271.966905737705,0.0,1.0
2024-08-23,36.68,36.69,36.68,36.69,1508,36.4147247001861,36.4246523786758,36.4147247001861,36.4246523786758,1518.98553278689,0.0,1.0
2024-08-26,36.6121,36.68,36.61,36.61,1023,36.3473157632411,36.4147247001861,36.3452309507583,36.3452309507583,1030.45238729508,0.0,1.0
2024-08-27,36.9029,36.9029,36.9029,36.9029,4,36.6360126537214,36.6360126537214,36.6360126537214,36.6360126537214,4.02913934426229,0.0,1.0
2024-08-28,36.4209,36.4209,36.4209,36.4209,4,36.1574985505183,36.1574985505183,36.1574985505183,36.1574985505183,4.02913934426229,0.0,1.0
2024-08-29,36.4784,36.4784,36.4784,36.4784,0,36.214582701834,36.214582701834,36.214582701834,36.214582701834,0,0.0,1.0
2024-08-30,36.8081,36.8081,36.8081,36.8081,0,36.5418982616391,36.5418982616391,36.5418982616391,36.5418982616391,0,0.0,1.0
2024-09-03,35.44,35.44,35.44,35.44,17,35.1836925674645,35.1836925674645,35.1836925674645,35.1836925674645,17.1238422131147,0.0,1.0
2024-09-04,35.4886,35.6,35.4886,35.58,630,35.2319410849244,35.3425354232995,35.2319410849244,35.3226800663201,634.589446721311,0.0,1.0
2024-09-05,35.5506,35.5506,35.5506,35.5506,2,35.2934926915605,35.2934926915605,35.2934926915605,35.2934926915605,2.01456967213115,0.0,1.0
2024-09-06,34.7731,34.7731,34.7731,34.7731,1,34.521615688987,34.521615688987,34.521615688987,34.521615688987,1.00728483606557,0.0,1.0
2024-09-09,35.1252,35.1252,35.0533,35.0533,423,34.871169248609,34.871169248609,34.7997892402681,34.7997892402681,426.081485655738,0.0,1.0
2024-09-10,35.12,35.12,35.02,35.02,816,34.8660068557944,34.8660068557944,34.7667300708975,34.7667300708975,821.944426229507,0.0,1.0
2024-09-11,35.7621,35.7621,35.31,35.31,812,35.5034630916174,35.5034630916174,35.0546327470985,35.0546327470985,817.915286885246,0.0,1.0
2024-09-12,35.84,35.85,35.84,35.85,309,35.5807997070521,35.5907273855418,35.5807997070521,35.5907273855418,311.251014344262,0.0,1.0
2024-09-13,35.93,35.93,35.93,35.93,15,35.6701488134593,35.6701488134593,35.6701488134593,35.6701488134593,15.1092725409836,0.0,1.0
2024-09-16,36.0279,36.0279,36.0279,36.0279,4,35.7673407858734,35.7673407858734,35.7673407858734,35.7673407858734,4.0291393442623,0.0,1.0
2024-09-17,36.1062,36.1062,36.1062,36.1062,4,35.8450745084477,35.8450745084477,35.8450745084477,35.8450745084477,4.02913934426229,0.0,1.0
2024-09-18,35.8734,35.8734,35.8734,35.8734,19,35.6139581532077,35.6139581532077,35.6139581532077,35.6139581532077,19.1384118852459,0.0,1.0
2024-09-19,36.69,36.69,36.69,36.69,2,36.4246523786758,36.4246523786758,36.4246523786758,36.4246523786758,2.01456967213115,0.0,1.0
2024-09-20,36.5002,36.5002,36.5002,36.5002,2,36.2362250409415,36.2362250409415,36.2362250409415,36.2362250409415,2.01456967213115,0.0,1.0
2024-09-23,36.7553,36.76,36.7553,36.76,113,36.4894801192135,36.4941461281037,36.4894801192135,36.4941461281037,113.82318647541,0.0,1.0
2024-09-24,37.4334,37.4334,37.4334,37.4334,1,37.1626759975995,37.1626759975995,37.1626759975995,37.1626759975995,1.00728483606557,0.0,1.0
2024-09-25,37.13,37.13,37.13,37.13,7,36.8614702322222,36.8614702322222,36.8614702322222,36.8614702322222,7.05099385245902,0.0,1.0
2024-09-26,38.0681,38.1199,38.0681,38.1199,148,37.7927857513401,37.8442111259167,37.7927857513401,37.8442111259167,149.078155737705,0.0,1.0
2024-09-27,37.9055,37.91,37.9055,37.91,263,37.6313616990978,37.6358291544181,37.6313616990978,37.6358291544181,264.915911885246,0.0,1.0
2024-09-30,37.5178,38.74,37.5178,38.55,70659,37.2464656040524,38.4598264690625,37.2464656040524,38.2712005777583,71173.7392315575,0.0,1.0
2024-10-01,37.3745,37.3745,37.06,37.08,812,37.1042019712952,37.1042019712952,36.7919764827944,36.8118318397738,817.915286885245,0.0,1.0
2024-10-02,37.5569,37.5569,37.41,37.41,941,37.2852828269471,37.2852828269471,37.1394452299336,37.1394452299336,947.855030737706,0.0,1.0
2024-10-03,37.35,37.35,37.35,37.35,2,37.0798791589954,37.0798791589954,37.0798791589954,37.0798791589954,2.01456967213115,0.0,1.0
2024-10-04,37.935,37.935,37.88,37.88,106,37.6606483506424,37.6606483506424,37.6060461189491,37.6060461189491,106.772192622951,0.0,1.0
2024-10-07,37.8604,37.8604,37.8604,37.8604,3,37.5865878691093,37.5865878691093,37.5865878691093,37.5865878691093,3.02185450819672,0.0,1.0
2024-10-08,37.67,37.67,37.53,37.53,103,37.3975648706655,37.3975648706655,37.2585773718099,37.2585773718099,103.750338114754,0.0,1.0
2024-10-09,37.7,37.7,37.62,37.62,124,37.4273479061346,37.4273479061346,37.3479264782171,37.3479264782171,124.903319672131,0.0,1.0
2024-10-10,37.6866,37.6866,37.6866,37.6866,10,37.4140448169584,37.4140448169584,37.4140448169584,37.4140448169584,10.0728483606557,0.0,1.0
2024-10-11,37.79,37.82,37.77,37.77,305,37.5166970125418,37.5464800480109,37.4968416555625,37.4968416555625,307.221875,0.0,1.0
2024-10-14,37.81,37.95,37.81,37.95,109,37.5365523695212,37.6755398683769,37.5365523695212,37.6755398683769,109.794047131148,0.0,1.0
2024-10-15,37.08,37.08,37.08,37.08,6,36.8118318397738,36.8118318397738,36.8118318397738,36.8118318397738,6.04370901639344,0.0,1.0
2024-10-16,37.232,37.232,37.232,37.232,7,36.9627325528171,36.9627325528171,36.9627325528171,36.9627325528171,7.05099385245901,0.0,1.0
2024-10-17,37.2503,37.2503,37.2503,37.2503,9,36.9809002044532,36.9809002044532,36.9809002044532,36.9809002044532,9.06556352459017,0.0,1.0
2024-10-18,37.6813,37.6813,37.6813,37.6813,2,37.4087831473589,37.4087831473589,37.4087831473589,37.4087831473589,2.01456967213115,0.0,1.0
2024-10-21,37.53,37.53,37.46,37.46,761,37.2585773718099,37.2585773718099,37.189083622382,37.189083622382,766.543760245901,0.0,1.0
2024-10-22,37.5006,37.5006,37.4301,37.47,230,37.2293899970502,37.2293899970502,37.1593998636979,37.1990113008717,231.675512295082,0.0,1.0
2024-10-23,37.1248,37.1248,37.1248,37.1248,1,36.8563078394076,36.8563078394076,36.8563078394076,36.8563078394076,1.00728483606557,0.0,1.0
2024-10-24,37.25,37.25,37.18,37.18,167,36.9806023740985,36.9806023740985,36.9111086246707,36.9111086246707,168.216567622951,0.0,1.0
2024-10-25,37.4948,37.4948,37.4948,37.4948,61,37.2236319435262,37.2236319435262,37.2236319435262,37.2236319435262,61.4443749999999,0.0,1.0
2024-10-28,37.6802,37.6802,37.6802,37.6802,4,37.407691102725,37.407691102725,37.407691102725,37.407691102725,4.0291393442623,0.0,1.0
2024-10-29,38.1385,38.1385,37.96,37.96,802,37.8626766079076,37.8626766079076,37.6854675468666,37.6854675468666,807.842438524589,0.0,1.0
2024-10-30,37.79,37.79,37.79,37.79,13,37.5166970125418,37.5166970125418,37.5166970125418,37.5166970125418,13.0947028688525,0.0,1.0
2024-10-31,37.5558,37.5558,37.5558,37.5558,15,37.2841907823133,37.2841907823133,37.2841907823133,37.2841907823133,15.1092725409836,0.0,1.0
2024-11-01,37.7,37.86,37.7,37.84,553,37.4273479061346,37.5861907619697,37.4273479061346,37.5663354049903,557.028514344262,0.0,1.0
2024-11-04,37.5762,37.6001,37.5762,37.6,232,37.3044432464322,37.3281703980226,37.3044432464322,37.3280711212377,233.690081967213,0.0,1.0
2024-11-05,38.1702,38.1702,38.1702,38.1702,41,37.8941473487199,37.8941473487199,37.8941473487199,37.8941473487199,41.2986782786885,0.0,1.0
2024-11-06,38.64,38.64,38.64,38.64,3,38.3605496841656,38.3605496841656,38.3605496841656,38.3605496841656,3.02185450819672,0.0,1.0
2024-11-07,39.6072,39.6072,39.6072,39.6072,3,39.3207547476885,39.3207547476885,39.3207547476885,39.3207547476885,3.02185450819672,0.0,1.0
2024-11-08,39.1,39.1,39.1,39.1,3,38.8172228946913,38.8172228946913,38.8172228946913,38.8172228946913,3.02185450819672,0.0,1.0
2024-11-11,39.1155,39.1155,39.1155,39.1155,6,38.8326107963504,38.8326107963504,38.8326107963504,38.8326107963504,6.04370901639344,0.0,1.0
2024-11-12,38.66,38.66,38.66,38.66,4,38.3804050411449,38.3804050411449,38.3804050411449,38.3804050411449,4.0291393442623,0.0,1.0
2024-11-13,38.14,38.14,38.14,38.14,38,37.864165759681,37.864165759681,37.864165759681,37.864165759681,38.2768237704918,0.0,1.0
2024-11-14,38.1959,38.1959,38.1959,38.1959,75,37.9196614824384,37.9196614824384,37.9196614824384,37.9196614824384,75.546362704918,0.0,1.0
2024-11-15,37.5131,37.5131,37.5131,37.5131,1,37.2417995951623,37.2417995951623,37.2417995951623,37.2417995951623,1.00728483606557,0.0,1.0
2024-11-18,37.81,37.81,37.81,37.81,58,37.5365523695212,37.5365523695212,37.5365523695212,37.5365523695212,58.4225204918033,0.0,1.0
2024-11-19,38.0028,38.0028,38.0028,38.0028,5,37.7279580108025,37.7279580108025,37.7279580108025,37.7279580108025,5.03642418032786,0.0,1.0
2024-11-20,38.0649,38.0649,37.9,37.95,1293,37.7896088942234,37.7896088942234,37.6259014759284,37.6755398683769,1302.41929303279,0.0,1.0
2024-11-21,38.4184,38.49,38.39,38.49,5740,38.140552328834,38.2116345068202,38.1123577219233,38.2116345068202,5781.81495901639,0.0,1.0
2024-11-22,38.6727,38.6727,38.6727,38.6727,44,38.3930131928268,38.3930131928268,38.3930131928268,38.3930131928268,44.3205327868853,0.0,1.0
2024-11-25,38.8929,38.8929,38.8929,38.8929,56,38.6116206731698,38.6116206731698,38.6116206731698,38.6116206731698,56.4079508196722,0.0,1.0
2024-11-26,38.56,38.56,38.56,38.56,3,38.281128256248,38.281128256248,38.281128256248,38.281128256248,3.02185450819672,0.0,1.0
2024-11-27,38.5931,38.5931,38.5931,38.5931,1,38.3139888720489,38.3139888720489,38.3139888720489,38.3139888720489,1.00728483606557,0.0,1.0
2024-11-29,39.062,39.062,39.062,39.062,1,38.7794977164305,38.7794977164305,38.7794977164305,38.7794977164305,1.00728483606557,0.0,1.0
2024-12-02,39.5423,39.66,39.53,39.53,1117,39.2563241142904,39.373172890114,39.244113069748,39.244113069748,1125.13716188524,0.0,1.0
2024-12-03,39.6606,39.6606,39.6606,39.6606,1117,39.3737685508234,39.3737685508234,39.3737685508234,39.3737685508234,1125.13716188525,0.0,1.0
2024-12-04,40.0109,40.0109,40.0109,40.0109,1,39.7215351283173,39.7215351283173,39.7215351283173,39.7215351283173,1.00728483606557,0.0,1.0
2024-12-05,39.8653,40.09,39.8653,40.09,300,39.5769881295074,39.8000630651707,39.5769881295074,39.8000630651707,302.185450819672,0.0,1.0
2024-12-06,40.0471,40.0471,40.0471,40.0471,79,39.75747332445,39.75747332445,39.75747332445,39.75747332445,79.5755020491803,0.0,1.0
2024-12-09,40.145,40.145,40.145,40.145,78,39.854665296864,39.854665296864,39.854665296864,39.854665296864,78.5682172131148,0.0,1.0
2024-12-10,39.51,39.51,39.51,39.51,21,39.2242577127687,39.2242577127687,39.2242577127687,39.2242577127687,21.152981557377,0.0,1.0
2024-12-11,39.93,40.11,39.77,39.77,1156,39.6412202093357,39.8199184221501,39.4823773535006,39.4823773535006,1164.4212704918,0.0,1.0
2024-12-12,39.731,39.84,39.731,39.81,855,39.4436594073908,39.5518711029285,39.4436594073908,39.5220880674594,861.228534836066,0.0,1.0
2024-12-13,39.04,39.04,39.04,39.04,4,39.04,39.04,39.04,39.04,4,0.2844,1.0
2024-12-16,39.18,39.18,39.18,39.18,305,39.18,39.18,39.18,39.18,305,0.0,1.0
2024-12-17,39.2331,39.2365,39.2331,39.2365,128,39.2331,39.2365,39.2331,39.2365,128,0.0,1.0
2024-12-18,38.1278,39.32,38.1278,39.3,1116,38.1278,39.32,38.1278,39.3,1116,0.0,1.0
2024-12-19,37.9612,38.15,37.9612,38.07,208,37.9612,38.15,37.9612,38.07,208,0.0,1.0
2024-12-20,38.3366,38.3366,38.3366,38.3366,58,38.3366,38.3366,38.3366,38.3366,58,0.0,1.0
2024-12-23,38.56,38.56,38.56,38.56,194,38.56,38.56,38.56,38.56,194,0.0,1.0
2024-12-24,38.75,38.75,38.75,38.75,52,38.75,38.75,38.75,38.75,52,0.0,1.0
2024-12-26,38.917,38.917,38.917,38.917,52,38.917,38.917,38.917,38.917,52,0.0,1.0
2024-12-27,38.7493,38.7493,38.53,38.53,225,38.7493,38.7493,38.53,38.53,225,0.0,1.0
2024-12-30,38.3699,38.3699,38.3699,38.3699,62,38.3699,38.3699,38.3699,38.3699,62,0.0,1.0
2024-12-31,38.1149,38.36,38.1149,38.36,153,38.1149,38.36,38.1149,38.36,153,0.0,1.0
2025-01-02,38.205,38.205,38.04,38.04,273,38.205,38.205,38.04,38.04,273,0.0,1.0
2025-01-03,38.8381,38.8381,38.8381,38.8381,14,38.8381,38.8381,38.8381,38.8381,14,0.0,1.0
2025-01-06,39.1148,39.1148,39.1148,39.1148,50,39.1148,39.1148,39.1148,39.1148,50,0.0,1.0
2025-01-07,38.6498,39.03,38.6498,38.96,292,38.6498,39.03,38.6498,38.96,292,0.0,1.0
2025-01-08,38.2,38.28,38.18,38.18,209,38.2,38.28,38.18,38.18,209,0.0,1.0
2025-01-10,37.7196,37.7196,37.52,37.52,115,37.7196,37.7196,37.52,37.52,115,0.0,1.0
2025-01-13,37.36,37.36,37.18,37.18,208,37.36,37.36,37.18,37.18,208,0.0,1.0
2025-01-14,37.5604,37.5604,37.41,37.4834,317,37.5604,37.5604,37.41,37.4834,317,0.0,1.0
2025-01-15,38.4824,38.4824,38.38,38.38,200,38.4824,38.4824,38.38,38.38,200,0.0,1.0
2025-01-16,38.2834,38.5253,38.2834,38.41,460,38.2834,38.5253,38.2834,38.41,460,0.0,1.0
2025-01-17,38.49,38.49,38.49,38.49,2,38.49,38.49,38.49,38.49,2,0.0,1.0
2025-01-21,38.9454,38.9454,38.9454,38.9454,50,38.9454,38.9454,38.9454,38.9454,50,0.0,1.0
2025-01-22,39.3675,39.3675,39.3675,39.3675,39,39.3675,39.3675,39.3675,39.3675,39,0.0,1.0
2025-01-23,39.29,39.29,39.29,39.29,6,39.29,39.29,39.29,39.29,6,0.0,1.0
2025-01-24,39.3047,39.3047,39.3047,39.3047,12,39.3047,39.3047,39.3047,39.3047,12,0.0,1.0
2025-01-27,38.4863,38.65,38.28,38.65,761,38.4863,38.65,38.28,38.65,761,0.0,1.0
2025-01-28,39.2145,39.2145,38.92,38.92,214,39.2145,39.2145,38.92,38.92,214,0.0,1.0
2025-01-29,39.06,39.18,39.05,39.05,204,39.06,39.18,39.05,39.05,204,0.0,1.0
2025-01-30,39.4493,39.4493,39.19,39.19,104,39.4493,39.4493,39.19,39.19,104,0.0,1.0
2025-01-31,38.9,38.9,38.9,38.9,2,38.9,38.9,38.9,38.9,2,0.0,1.0
2025-02-03,38.6568,38.6568,38.6568,38.6568,2,38.6568,38.6568,38.6568,38.6568,2,0.0,1.0
2025-02-04,39.1741,39.1741,39.04,39.11,242,39.1741,39.1741,39.04,39.11,242,0.0,1.0
2025-02-05,39.5145,39.5145,39.21,39.21,260,39.5145,39.5145,39.21,39.21,260,0.0,1.0
2025-02-06,39.595,39.69,39.24,39.69,32120,39.595,39.69,39.24,39.69,32120,0.0,1.0
2025-02-07,39.7299,39.8,39.7299,39.77,220,39.7299,39.8,39.7299,39.77,220,0.0,1.0
2025-02-10,40.4388,40.4388,40.4388,40.4388,1,40.4388,40.4388,40.4388,40.4388,1,0.0,1.0
2025-02-11,40.397,40.397,40.397,40.397,30,40.397,40.397,40.397,40.397,30,0.0,1.0
2025-02-12,40.4391,40.4391,40.4391,40.4391,11,40.4391,40.4391,40.4391,40.4391,11,0.0,1.0
2025-02-13,40.94,40.94,40.94,40.94,22,40.94,40.94,40.94,40.94,22,0.0,1.0
2025-02-14,41.315,41.315,41.315,41.315,34,41.315,41.315,41.315,41.315,34,0.0,1.0
2025-02-18,41.9025,41.9025,41.66,41.86,2211,41.9025,41.9025,41.66,41.86,2211,0.0,1.0
2025-02-19,42.1275,42.1275,42.1275,42.1275,160,42.1275,42.1275,42.1275,42.1275,160,0.0,1.0
2025-02-20,42.065,42.065,42.038,42.038,149,42.065,42.065,42.038,42.038,149,0.0,1.0
2025-02-21,41.8705,41.8705,41.8705,41.8705,14,41.8705,41.8705,41.8705,41.8705,14,0.0,1.0
2025-02-24,41.18,41.47,41.18,41.47,2202,41.18,41.47,41.18,41.47,2202,0.0,1.0
2025-02-25,40.9215,40.9215,40.9215,40.9215,1,40.9215,40.9215,40.9215,40.9215,1,0.0,1.0
2025-02-26,41.1547,41.1547,41.1547,41.1547,2,41.1547,41.1547,41.1547,41.1547,2,0.0,1.0
2025-02-27,40.18,40.79,40.18,40.79,204,40.18,40.79,40.18,40.79,204,0.0,1.0
2025-02-28,40.33,40.33,40.33,40.33,6,40.33,40.33,40.33,40.33,6,0.0,1.0
2025-03-03,39.5189,40.52,39.5189,40.52,460,39.5189,40.52,39.5189,40.52,460,0.0,1.0
2025-03-04,39.6624,39.78,38.97,38.97,485,39.6624,39.78,38.97,38.97,485,0.0,1.0
2025-03-05,40.6021,40.6021,39.91,39.91,220,40.6021,40.6021,39.91,39.91,220,0.0,1.0
2025-03-06,39.8573,39.98,39.8573,39.98,232,39.8573,39.98,39.8573,39.98,232,0.0,1.0
2025-03-07,39.71,39.71,39.45,39.45,1342,39.71,39.71,39.45,39.45,1342,0.0,1.0
2025-03-10,38.27,38.27,38.27,38.27,112,38.27,38.27,38.27,38.27,112,0.0,1.0
2025-03-11,38.506,38.85,38.4315,38.4315,889,38.506,38.85,38.4315,38.4315,889,0.0,1.0
2025-03-12,38.78,38.93,38.63,38.63,1505,38.78,38.93,38.63,38.63,1505,0.0,1.0
2025-03-13,38.3953,38.3953,38.3953,38.3953,9,38.3953,38.3953,38.3953,38.3953,9,0.0,1.0
2025-03-14,39.165,39.165,39.165,39.165,82,39.165,39.165,39.165,39.165,82,0.0,1.0
2025-03-17,39.9145,39.9145,39.9145,39.9145,32,39.9145,39.9145,39.9145,39.9145,32,0.0,1.0
2025-03-18,39.629,39.64,39.51,39.51,489,39.629,39.64,39.51,39.51,489,0.0,1.0
2025-03-19,39.82,39.82,39.82,39.82,5,39.82,39.82,39.82,39.82,5,0.0,1.0
2025-03-20,39.5,39.5,39.5,39.5,2,39.5,39.5,39.5,39.5,2,0.0,1.0
2025-03-21,39.537,39.537,39.537,39.537,60,39.537,39.537,39.537,39.537,60,0.0,1.0
2025-03-24,40.0716,40.0716,40.0716,40.0716,2,40.0716,40.0716,40.0716,40.0716,2,0.0,1.0
2025-03-25,40.2304,40.2304,40.2304,40.2304,1,40.2304,40.2304,40.2304,40.2304,1,0.0,1.0
2025-03-26,39.645,39.645,39.645,39.645,1,39.645,39.645,39.645,39.645,1,0.0,1.0
2025-03-27,39.37,39.59,39.37,39.46,1678,39.37,39.59,39.37,39.46,1678,0.0,1.0
2025-03-28,38.48,38.61,38.48,38.61,429,38.48,38.61,38.48,38.61,429,0.0,1.0
2025-03-31,38.05,38.13,38.05,38.13,1777,38.05,38.13,38.05,38.13,1777,0.0,1.0
2025-04-01,38.219,38.219,38.219,38.219,89,38.219,38.219,38.219,38.219,89,0.0,1.0
2025-04-02,38.3796,38.3796,38.23,38.23,1876,38.3796,38.3796,38.23,38.23,1876,0.0,1.0
2025-04-03,36.6425,36.72,36.6425,36.72,200,36.6425,36.72,36.6425,36.72,200,0.0,1.0
2025-04-04,34.14,34.14,34.14,34.14,4,34.14,34.14,34.14,34.14,4,0.0,1.0
2025-04-07,33.64,34.58,33.64,34.58,498,33.64,34.58,33.64,34.58,498,0.0,1.0
2025-04-08,33.0861,34.0823,33.0861,34.0823,418,33.0861,34.0823,33.0861,34.0823,418,0.0,1.0
2025-04-09,36.4573,36.4573,33.15,33.15,431,36.4573,36.4573,33.15,33.15,431,0.0,1.0
2025-04-10,35.3832,35.57,35.3832,35.57,296,35.3832,35.57,35.3832,35.57,296,0.0,1.0
2025-04-11,36.2265,36.33,35.31,35.31,321,36.2265,36.33,35.31,35.31,321,0.0,1.0
2025-04-14,36.5083,36.69,36.5083,36.69,282,36.5083,36.69,36.5083,36.69,282,0.0,1.0
2025-04-15,36.5981,36.5981,36.5981,36.5981,66,36.5981,36.5981,36.5981,36.5981,66,0.0,1.0
2025-04-16,35.7827,35.7827,35.7827,35.7827,11,35.7827,35.7827,35.7827,35.7827,11,0.0,1.0
2025-04-17,36.0984,36.24,36.0984,36.24,251,36.0984,36.24,36.0984,36.24,251,0.0,1.0
2025-04-21,35.7217,35.7217,35.7217,35.7217,58,35.7217,35.7217,35.7217,35.7217,58,0.0,1.0
2025-04-22,36.66,36.66,36.66,36.66,53,36.66,36.66,36.66,36.66,53,0.0,1.0
2025-04-23,37.5703,37.7475,37.5703,37.7475,760,37.5703,37.7475,37.5703,37.7475,760,0.0,1.0
2025-04-24,38.8366,38.8366,38.8366,38.8366,11,38.8366,38.8366,38.8366,38.8366,11,0.0,1.0
2025-04-25,38.92,38.92,38.92,38.92,110,38.92,38.92,38.92,38.92,110,0.0,1.0
2025-04-28,39.1393,39.1393,38.97,39.08,218,39.1393,39.1393,38.97,39.08,218,0.0,1.0
2025-04-29,39.3609,39.3609,39.3609,39.3609,13,39.3609,39.3609,39.3609,39.3609,13,0.0,1.0
2025-04-30,39.4487,39.4487,39.4487,39.4487,134,39.4487,39.4487,39.4487,39.4487,134,0.0,1.0
2025-05-01,39.4519,39.4519,39.4519,39.4519,102,39.4519,39.4519,39.4519,39.4519,102,0.0,1.0
2025-05-02,40.49,40.49,40.49,40.49,53,40.49,40.49,40.49,40.49,53,0.0,1.0
2025-05-05,40.5551,40.5551,40.5551,40.5551,6,40.5551,40.5551,40.5551,40.5551,6,0.0,1.0
2025-05-06,40.3326,40.3326,40.3326,40.3326,6,40.3326,40.3326,40.3326,40.3326,6,0.0,1.0
2025-05-07,40.16,40.16,40.16,40.16,2,40.16,40.16,40.16,40.16,2,0.0,1.0
2025-05-08,40.4278,40.4278,40.4278,40.4278,2,40.4278,40.4278,40.4278,40.4278,2,0.0,1.0
2025-05-09,40.7422,40.7422,40.7422,40.7422,12,40.7422,40.7422,40.7422,40.7422,12,0.0,1.0
2025-05-12,41.77,41.77,41.77,41.77,24,41.77,41.77,41.77,41.77,24,0.0,1.0
2025-05-13,42.2514,42.2514,42.2514,42.2514,1,42.2514,42.2514,42.2514,42.2514,1,0.0,1.0
2025-05-14,42.4685,42.4685,42.4685,42.4685,1,42.4685,42.4685,42.4685,42.4685,1,0.0,1.0
2025-05-15,42.5788,42.5788,42.5788,42.5788,43,42.5788,42.5788,42.5788,42.5788,43,0.0,1.0
2025-05-16,42.95,42.95,42.95,42.95,28,42.95,42.95,42.95,42.95,28,0.0,1.0
2025-05-19,42.8966,42.8966,42.8966,42.8966,96,42.8966,42.8966,42.8966,42.8966,96,0.0,1.0
2025-05-20,43.0206,43.0206,42.78,42.89,5414,43.0206,43.0206,42.78,42.89,5414,0.0,1.0
2025-05-21,42.3297,43.1114,42.32,42.96,5073,42.3297,43.1114,42.32,42.96,5073,0.0,1.0
2025-05-22,42.2423,42.2423,42.2423,42.2423,6,42.2423,42.2423,42.2423,42.2423,6,0.0,1.0
2025-05-23,41.931,41.95,41.82,41.82,200,41.931,41.95,41.82,41.82,200,0.0,1.0
2025-05-27,42.9372,42.9372,42.9372,42.9372,1,42.9372,42.9372,42.9372,42.9372,1,0.0,1.0
2025-05-28,42.6366,42.93,42.6366,42.91,6145,42.6366,42.93,42.6366,42.91,6145,0.0,1.0
2025-05-29,42.6042,42.6042,42.6042,42.6042,3,42.6042,42.6042,42.6042,42.6042,3,0.0,1.0
2025-05-30,42.4248,42.4248,42.4248,42.4248,3,42.4248,42.4248,42.4248,42.4248,3,0.0,1.0
2025-06-02,42.9479,42.9479,42.9479,42.9479,85,42.9479,42.9479,42.9479,42.9479,85,0.0,1.0
2025-06-03,43.3134,43.3134,43.3134,43.3134,2,43.3134,43.3134,43.3134,43.3134,2,0.0,1.0
2025-06-04,43.8944,43.8944,43.8944,43.8944,1,43.8944,43.8944,43.8944,43.8944,1,0.0,1.0
2025-06-05,43.7892,43.7892,43.7892,43.7892,15,43.7892,43.7892,43.7892,43.7892,15,0.0,1.0
2025-06-06,44.133,44.133,44.133,44.133,1,44.133,44.133,44.133,44.133,1,0.0,1.0
2025-06-09,44.4952,44.4952,44.4952,44.4952,2,44.4952,44.4952,44.4952,44.4952,2,0.0,1.0
2025-06-10,44.8753,44.8753,44.8753,44.8753,1,44.8753,44.8753,44.8753,44.8753,1,0.0,1.0
2025-06-11,44.7205,44.7205,44.7205,44.7205,11,44.7205,44.7205,44.7205,44.7205,11,0.0,1.0
2025-06-12,44.9954,45.05,44.9954,45.05,207,44.9954,45.05,44.9954,45.05,207,0.0,1.0
2025-06-13,44.14,44.14,44.14,44.14,4,44.14,44.14,44.14,44.14,4,0.0,1.0
2025-06-16,44.9318,44.9318,44.9318,44.9318,101,44.9318,44.9318,44.9318,44.9318,101,0.0,1.0
2025-06-17,44.7239,44.7239,44.7239,44.7239,1,44.7239,44.7239,44.7239,44.7239,1,0.0,1.0
2025-06-18,45.0523,45.1,45.0523,45.1,179,45.0523,45.1,45.0523,45.1,179,0.0,1.0
2025-06-20,44.7538,44.7538,44.7538,44.7538,179,44.7538,44.7538,44.7538,44.7538,179,0.0,1.0
2025-06-23,45.02,45.02,45.02,45.02,94,45.02,45.02,45.02,45.02,94,0.0,1.0
2025-06-24,46.2172,46.2172,46.2172,46.2172,3,46.2172,46.2172,46.2172,46.2172,3,0.0,1.0
2025-06-25,46.14,46.36,46.14,46.36,203,46.14,46.36,46.14,46.36,203,0.0,1.0
2025-06-26,46.7751,46.7751,46.7751,46.7751,1,46.7751,46.7751,46.7751,46.7751,1,0.0,1.0
2025-06-27,46.85,46.85,46.85,46.85,30,46.85,46.85,46.85,46.85,30,0.0,1.0
2025-06-30,47.1894,47.1894,47.1894,47.1894,76,47.1894,47.1894,47.1894,47.1894,76,0.0,1.0
2025-07-01,46.61,46.61,46.61,46.61,4,46.61,46.61,46.61,46.61,4,0.0,1.0
2025-07-02,46.8257,46.8257,46.7,46.7,279,46.8257,46.8257,46.7,46.7,279,0.0,1.0
2025-07-03,46.9656,46.9656,46.9656,46.9656,279,46.9656,46.9656,46.9656,46.9656,279,0.0,1.0
2025-07-07,46.4,46.4,46.4,46.4,12,46.4,46.4,46.4,46.4,12,0.0,1.0
2025-07-08,46.9387,46.9387,46.85,46.85,171,46.9387,46.9387,46.85,46.85,171,0.0,1.0
2025-07-09,46.85,46.85,46.85,46.85,4,46.85,46.85,46.85,46.85,4,0.0,1.0
2025-07-10,46.8464,46.8464,46.8464,46.8464,3,46.8464,46.8464,46.8464,46.8464,3,0.0,1.0
2025-07-11,46.6018,46.6018,46.6018,46.6018,1,46.6018,46.6018,46.6018,46.6018,1,0.0,1.0
2025-07-14,46.5,46.5,46.5,46.5,2,46.5,46.5,46.5,46.5,2,0.0,1.0
2025-07-15,46.7928,47.04,46.7928,47.04,203,46.7928,47.04,46.7928,47.04,203,0.0,1.0
2025-07-16,47.1132,47.1132,47.1132,47.1132,5,47.1132,47.1132,47.1132,47.1132,5,0.0,1.0
2025-07-17,47.5063,47.5063,47.5063,47.5063,5,47.5063,47.5063,47.5063,47.5063,5,0.0,1.0
2025-07-18,47.4635,47.4635,47.4635,47.4635,2,47.4635,47.4635,47.4635,47.4635,2,0.0,1.0
2025-07-21,47.7039,47.8849,47.7039,47.79,284,47.7039,47.8849,47.7039,47.79,284,0.0,1.0
2025-07-22,47.5282,47.5282,47.5282,47.5282,19,47.5282,47.5282,47.5282,47.5282,19,0.0,1.0
2025-07-23,47.5406,47.5406,47.5406,47.5406,3,47.5406,47.5406,47.5406,47.5406,3,0.0,1.0
2025-07-24,47.1731,47.1731,47.1731,47.1731,1,47.1731,47.1731,47.1731,47.1731,1,0.0,1.0
2025-07-25,46.8606,46.8606,46.8606,46.8606,1,46.8606,46.8606,46.8606,46.8606,1,0.0,1.0
2025-07-28,46.7916,46.7916,46.7916,46.7916,94,46.7916,46.7916,46.7916,46.7916,94,0.0,1.0
2025-07-29,46.6384,46.6384,46.6384,46.6384,2,46.6384,46.6384,46.6384,46.6384,2,0.0,1.0
2025-07-30,46.733,46.733,46.733,46.733,5,46.733,46.733,46.733,46.733,5,0.0,1.0
2025-07-31,46.4003,46.4003,46.4003,46.4003,28,46.4003,46.4003,46.4003,46.4003,28,0.0,1.0
2025-08-01,45.7036,45.75,45.7036,45.75,361,45.7036,45.75,45.7036,45.75,361,0.0,1.0
2025-08-04,46.6484,46.6484,46.6484,46.6484,103,46.6484,46.6484,46.6484,46.6484,103,0.0,1.0
2025-08-05,46.5341,46.5341,46.5341,46.5341,6,46.5341,46.5341,46.5341,46.5341,6,0.0,1.0
2025-08-06,46.5537,46.5537,46.5537,46.5537,24,46.5537,46.5537,46.5537,46.5537,24,0.0,1.0
2025-08-07,46.6975,46.6975,46.66,46.66,161,46.6975,46.6975,46.66,46.66,161,0.0,1.0
2025-08-08,46.8568,46.8568,46.8568,46.8568,87,46.8568,46.8568,46.8568,46.8568,87,0.0,1.0
2025-08-11,46.8592,47.06,46.8592,47.0498,615,46.8592,47.06,46.8592,47.0498,615,0.0,1.0
2025-08-12,47.7863,47.7863,47.7863,47.7863,1,47.7863,47.7863,47.7863,47.7863,1,0.0,1.0
2025-08-13,48.2072,48.2072,48.2072,48.2072,41,48.2072,48.2072,48.2072,48.2072,41,0.0,1.0
2025-08-14,48.131,48.131,48.131,48.131,11,48.131,48.131,48.131,48.131,11,0.0,1.0
2025-08-15,48.1236,48.1236,48.1236,48.1236,11,48.1236,48.1236,48.1236,48.1236,11,0.0,1.0
2025-08-18,48.2393,48.31,48.2393,48.31,477,48.2393,48.31,48.2393,48.31,477,0.0,1.0
2025-08-19,47.6795,47.6795,47.6795,47.6795,7,47.6795,47.6795,47.6795,47.6795,7,0.0,1.0
2025-08-20,47.3035,47.3035,47.3035,47.3035,1,47.3035,47.3035,47.3035,47.3035,1,0.0,1.0
2025-08-21,47.0341,47.16,47.0341,47.16,531,47.0341,47.16,47.0341,47.16,531,0.0,1.0
2025-08-22,48.189,48.189,48.189,48.189,1,48.189,48.189,48.189,48.189,1,0.0,1.0
2025-08-25,48.405,48.405,48.405,48.405,1,48.405,48.405,48.405,48.405,1,0.0,1.0
2025-08-26,48.1265,48.16,48.1265,48.16,487,48.1265,48.16,48.1265,48.16,487,0.0,1.0
2025-08-27,48.0214,48.0214,47.99,47.99,245,48.0214,48.0214,47.99,47.99,245,0.0,1.0
2025-08-28,48.3846,48.3846,48.3846,48.3846,1,48.3846,48.3846,48.3846,48.3846,1,0.0,1.0
2025-08-29,47.7733,47.7733,47.7733,47.7733,30,47.7733,47.7733,47.7733,47.7733,30,0.0,1.0
2025-09-02,47.499,47.499,47.499,47.499,78,47.499,47.499,47.499,47.499,78,0.0,1.0
2025-09-03,47.5918,47.5918,47.5918,47.5918,7,47.5918,47.5918,47.5918,47.5918,7,0.0,1.0
2025-09-04,47.8108,47.8108,47.3,47.3,576,47.8108,47.8108,47.3,47.3,576,0.0,1.0
2025-09-05,47.9621,48.09,47.9,47.9,492,47.9621,48.09,47.9,47.9,492,0.0,1.0
2025-09-08,48.6066,48.6066,48.6066,48.6066,66,48.6066,48.6066,48.6066,48.6066,66,0.0,1.0
2025-09-09,48.8622,48.8622,48.8622,48.8622,62,48.8622,48.8622,48.8622,48.8622,62,0.0,1.0
2025-09-10,48.2761,48.2761,48.2761,48.2761,52,48.2761,48.2761,48.2761,48.2761,52,0.0,1.0
2025-09-11,48.8454,48.8454,48.8454,48.8454,1,48.8454,48.8454,48.8454,48.8454,1,0.0,1.0
2025-09-12,48.8696,48.8696,48.8696,48.8696,54,48.8696,48.8696,48.8696,48.8696,54,0.0,1.0
2025-09-15,49.1767,49.1767,49.1767,49.1767,45,49.1767,49.1767,49.1767,49.1767,45,0.0,1.0
2025-09-16,49.4541,49.4541,49.28,49.28,2187,49.4541,49.4541,49.28,49.28,2187,0.0,1.0
2025-09-17,49.7463,49.7463,49.7463,49.7463,4,49.7463,49.7463,49.7463,49.7463,4,0.0,1.0
2025-09-18,50.5802,50.5802,50.5802,50.5802,55,50.5802,50.5802,50.5802,50.5802,55,0.0,1.0
2025-09-19,50.1708,50.1708,50.03,50.03,112,50.1708,50.1708,50.03,50.03,112,0.0,1.0
2025-09-22,50.588,50.588,50.588,50.588,42,50.588,50.588,50.588,50.588,42,0.0,1.0
2025-09-23,50.4187,50.4187,50.32,50.33,317,50.4187,50.4187,50.32,50.33,317,0.0,1.0
2025-09-24,50.0909,50.22,50.0909,50.22,111,50.0909,50.22,50.0909,50.22,111,0.0,1.0
2025-09-25,50.1313,50.2,50.1313,50.2,1156,50.1313,50.2,50.1313,50.2,1156,0.0,1.0
2025-09-26,50.3937,50.49,50.1,50.1,802,50.3937,50.49,50.1,50.1,802,0.0,1.0
2025-09-29,50.6598,50.6598,50.6598,50.6598,63,50.6598,50.6598,50.6598,50.6598,63,0.0,1.0
2025-09-30,50.5782,50.5782,50.36,50.4323,560,50.5782,50.5782,50.36,50.4323,560,0.0,1.0
2025-10-01,50.958,51.06,50.6633,50.74,767,50.958,51.06,50.6633,50.74,767,0.0,1.0
2025-10-02,51.2266,51.2266,51.2266,51.2266,183,51.2266,51.2266,51.2266,51.2266,183,0.0,1.0
2025-10-03,51.1743,51.436,51.1743,51.436,320,51.1743,51.436,51.1743,51.436,320,0.0,1.0
2025-10-06,51.7587,51.94,51.7587,51.94,301,51.7587,51.94,51.7587,51.94,301,0.0,1.0
2025-10-07,51.2422,51.7,51.2422,51.7,398,51.2422,51.7,51.2422,51.7,398,0.0,1.0
2025-10-08,52.0587,52.0587,52.0587,52.0587,86,52.0587,52.0587,52.0587,52.0587,86,0.0,1.0
2025-10-09,51.7415,51.7415,51.6199,51.62,374,51.7415,51.7415,51.6199,51.62,374,0.0,1.0
2025-10-10,49.5109,51.53,49.5109,51.53,236,49.5109,51.53,49.5109,51.53,236,0.0,1.0
2025-10-13,50.4685,50.47,50.37,50.47,778,50.4685,50.47,50.37,50.47,778,0.0,1.0
2025-10-14,50.1384,50.1384,50.1384,50.1384,113,50.1384,50.1384,50.1384,50.1384,113,0.0,1.0
2025-10-15,50.8019,50.8019,50.61,50.61,257,50.8019,50.8019,50.61,50.61,257,0.0,1.0
2025-10-16,50.6316,50.6316,50.6316,50.6316,29,50.6316,50.6316,50.6316,50.6316,29,0.0,1.0
2025-10-17,50.64,50.64,50.64,50.64,110,50.64,50.64,50.64,50.64,110,0.0,1.0
2025-10-20,51.585,51.585,51.448,51.448,388,51.585,51.585,51.448,51.448,388,0.0,1.0
2025-10-21,51.6961,51.6961,51.578,51.578,393,51.6961,51.6961,51.578,51.578,393,0.0,1.0
2025-10-22,50.7133,50.7133,50.458,50.458,276,50.7133,50.7133,50.458,50.458,276,0.0,1.0
2025-10-23,50.9655,51.1295,50.92,50.98,2531,50.9655,51.1295,50.92,50.98,2531,0.0,1.0
2025-10-24,51.3316,51.4636,51.33,51.38,1335,51.3316,51.4636,51.33,51.38,1335,0.0,1.0
2025-10-27,52.0193,52.0193,52.0193,52.0193,48,52.0193,52.0193,52.0193,52.0193,48,0.0,1.0
2025-10-28,51.9355,52.025,51.8978,51.8978,933,51.9355,52.025,51.8978,51.8978,933,0.0,1.0
2025-10-29,51.7309,51.87,51.67,51.87,1021,51.7309,51.87,51.67,51.87,1021,0.0,1.0
2025-10-30,50.705,50.705,50.705,50.705,78,50.705,50.705,50.705,50.705,78,0.0,1.0
2025-10-31,50.795,50.795,50.75,50.75,891,50.795,50.795,50.75,50.75,891,0.0,1.0
2025-11-03,50.5825,50.67,50.4775,50.4775,1392,50.5825,50.67,50.4775,50.4775,1392,0.0,1.0
2025-11-04,49.462,49.74,49.462,49.74,1083,49.462,49.74,49.462,49.74,1083,0.0,1.0
2025-11-05,50.0866,50.0866,49.93,49.93,119,50.0866,50.0866,49.93,49.93,119,0.0,1.0
2025-11-06,49.4188,49.4188,49.4188,49.4188,50,49.4188,49.4188,49.4188,49.4188,50,0.0,1.0
2025-11-07,49.2953,49.3,49.2953,49.3,448,49.2953,49.3,49.2953,49.3,448,0.0,1.0
2025-11-10,50.1145,50.1145,50.1145,50.1145,91,50.1145,50.1145,50.1145,50.1145,91,0.0,1.0
2025-11-11,50.1515,50.19,50.1515,50.19,348,50.1515,50.19,50.1515,50.19,348,0.0,1.0
2025-11-12,50.5931,50.5931,50.5931,50.5931,5,50.5931,50.5931,50.5931,50.5931,5,0.0,1.0
2025-11-13,49.4558,49.4558,49.37,49.37,542,49.4558,49.4558,49.37,49.37,542,0.0,1.0
2025-11-14,49.705,49.705,49.705,49.705,82,49.705,49.705,49.705,49.705,82,0.0,1.0
2025-11-17,48.3486,48.9701,48.3486,48.9701,1705,48.3486,48.9701,48.3486,48.9701,1705,0.0,1.0
2025-11-18,48.0418,48.0418,47.94,47.94,339,48.0418,48.0418,47.94,47.94,339,0.0,1.0
2025-11-19,47.7206,47.7206,47.7206,47.7206,6,47.7206,47.7206,47.7206,47.7206,6,0.0,1.0
2025-11-20,46.311,47.1799,46.311,47.1799,207,46.311,47.1799,46.311,47.1799,207,0.0,1.0
2025-11-21,47.0735,47.0735,47.0735,47.0735,8,47.0735,47.0735,47.0735,47.0735,8,0.0,1.0
2025-11-24,47.9834,47.9834,47.9834,47.9834,90,47.9834,47.9834,47.9834,47.9834,90,0.0,1.0
2025-11-25,48.0255,48.0255,47.83,47.83,759,48.0255,48.0255,47.83,47.83,759,0.0,1.0
2025-11-26,48.3917,48.3917,48.3917,48.3917,1,48.3917,48.3917,48.3917,48.3917,1,0.0,1.0