date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-04,19.58,19.8,19.47,19.8,51050,19.5358752286648,19.7553794447172,19.4261231206386,19.7553794447172,51165.3042569271,0.0,1.0
2021-05-05,19.515,19.8,19.515,19.8,1800,19.4710217102857,19.7553794447172,19.4710217102857,19.7553794447172,1804.06557615022,0.0,1.0
2021-05-06,19.34,19.45,19.15,19.3699,16989,19.2964160838803,19.4061681919065,19.106844260926,19.3262487023347,17027.3722628979,0.0,1.0
2021-05-07,19.4288,20.17,19.4288,19.54,28215,19.3850159674506,20.1245456262599,19.3850159674506,19.4959653712007,28278.7279061547,0.0,1.0
2021-05-10,19.08,19.19,19.04,19.19,23690,19.0370020103638,19.14675411839,18.9970921528998,19.14675411839,23743.5074994438,0.0,1.0
2021-05-11,18.9967,19.0,18.7,18.7,135929,18.9538897321949,18.9571822954357,18.6578583644551,18.6578583644551,136236.016500291,0.0,1.0
2021-05-12,18.2863,18.61,18.2863,18.61,11170,18.2450906636329,18.568061185161,18.2450906636329,18.568061185161,11195.2291586656,0.0,1.0
2021-05-13,18.393,18.64,18.37,18.52,23542,18.3515502084183,18.597993578259,18.3286020403765,18.4782640058668,23595.1732187381,0.0,1.0
2021-05-14,18.8933,18.94,18.62,18.62,2874,18.8507227506503,18.8973175092396,18.578038649527,18.578038649527,2880.49136991985,0.0,1.0
2021-05-17,18.7601,18.7601,18.72,18.76,2597,18.7178229252949,18.7178229252949,18.6778132931872,18.7177231506512,2602.86572292341,0.0,1.0
2021-05-18,18.7956,19.03,18.73,18.73,110797,18.7532429237943,18.9871146885337,18.6877907575532,18.6877907575532,111047.25202262,0.0,1.0
2021-05-19,18.6761,18.6761,18.6365,18.6365,191,18.6340122246203,18.6340122246203,18.5945014657309,18.5945014657309,191.431402802607,0.0,1.0
2021-05-20,19.1653,19.2,19.1399,19.14,2450,19.122109781406,19.1567315827561,19.0967670219163,19.09686679656,2455.53370087113,0.0,1.0
2021-05-21,19.0595,19.0595,19.0595,19.0595,50,19.0165482084135,19.0165482084135,19.0165482084135,19.0165482084135,50.1129326708395,0.0,1.0
2021-05-24,19.4731,19.51,19.44,19.44,2698,19.429216134592,19.4660329781026,19.3961907275405,19.3961907275405,2704.09384691851,0.0,1.0
2021-05-25,19.5212,19.88,19.47,19.72,111553,19.4772077381926,19.8351991596453,19.4261231206386,19.675559729789,111804.959564603,0.0,1.0
2021-05-26,19.6754,19.68,19.58,19.58,575,19.6310602387166,19.635649872325,19.5358752286648,19.5358752286648,576.298725714655,0.0,1.0
2021-05-27,19.7318,19.7318,19.7318,19.7318,4,19.6873331377409,19.6873331377409,19.6873331377409,19.6873331377409,4.00903461366717,0.0,1.0
2021-05-28,19.8045,19.905,19.8045,19.87,2031,19.7598693036819,19.8601428205604,19.7598693036819,19.8252216952793,2035.5873250895,0.0,1.0
2021-06-01,19.7427,19.96,19.7288,19.73,7697,19.6982085738999,19.9150188745735,19.6843398984311,19.6855371941551,7714.38485534904,0.0,1.0
2021-06-02,19.7754,19.83,19.7668,19.83,4114,19.7308348823768,19.7853118378152,19.722254263022,19.7853118378152,4123.29210015667,0.0,1.0
2021-06-03,19.5835,19.5835,19.5442,19.56,287,19.5393673411929,19.5393673411929,19.5001559062344,19.5159202999327,287.648233530619,0.0,1.0
2021-06-04,19.7944,19.7944,19.7688,19.77,810,19.7497920646722,19.7497920646722,19.7242497558952,19.7254470516191,811.829509267601,0.0,1.0
2021-06-07,19.9201,21.15,19.86,19.86,13397,19.8752087917531,21.1023371341297,19.8152442309133,19.8152442309133,13427.2591798247,0.0,1.0
2021-06-08,20.0478,20.12,19.97,20.04,3657,20.0026210117071,20.0746583044298,19.9249963389395,19.9948385895016,3665.25989554521,0.0,1.0
2021-06-09,20.02,20.165,20.02,20.165,808,19.9748836607696,20.1195568940769,19.9748836607696,20.1195568940769,809.824991960767,0.0,1.0
2021-06-10,20.286,20.286,20.26,20.26,280,20.2402842129057,20.2402842129057,20.2143428055541,20.2143428055541,280.632422956701,0.0,1.0
2021-06-11,20.3703,20.3703,20.3077,20.32,202,20.3243942375112,20.3243942375112,20.26193531058,20.2742075917502,202.456247990192,0.0,1.0
2021-06-14,20.58,20.58,20.46,20.46,2250,20.5336216652667,20.5336216652667,20.4138920928744,20.4138920928744,2255.08197018777,0.0,1.0
2021-06-15,20.3556,20.4,20.3556,20.4,205,20.3097273648932,20.3540273066783,20.3097273648932,20.3540273066783,205.463023950442,0.0,1.0
2021-06-16,20.3345,20.3345,20.3345,20.3345,48,20.2886749150809,20.2886749150809,20.2886749150809,20.2886749150809,48.1084153640059,0.0,1.0
2021-06-17,20.6498,20.7056,20.6498,20.7056,166,20.6032643665415,20.6589386177039,20.6032643665415,20.6589386177039,166.374936467187,0.0,1.0
2021-06-18,20.585,20.65,20.585,20.63,871,20.5386103974497,20.6034639158288,20.5386103974497,20.5835089870967,872.967287126023,0.0,1.0
2021-06-21,20.6612,20.7151,20.6612,20.7151,449,20.6146386759187,20.6684172088516,20.6146386759187,20.6684172088516,450.01413538414,0.0,1.0
2021-06-22,20.905,20.905,20.905,20.905,175,20.8578892571623,20.8578892571623,20.8578892571623,20.8578892571623,175.395264347938,0.0,1.0
2021-06-23,21.0415,21.25,20.9945,21.02,5124,20.9940816457584,21.2021117777899,20.9471875632381,20.9726300973715,5135.57334010764,0.0,1.0
2021-06-24,21.176,21.2676,21.176,21.2514,556,21.1282785414814,21.2196721150741,21.1282785414814,21.2035086228012,557.255811299735,0.0,1.0
2021-06-25,21.0793,21.0793,21.0793,21.0793,4,21.031796461062,21.031796461062,21.031796461062,21.031796461062,4.00903461366716,0.0,1.0
2021-06-28,21.2931,21.2931,21.27,21.27,382,21.2451146492075,21.2451146492075,21.222066706522,21.222066706522,382.862805605213,0.0,1.0
2021-06-29,21.32,21.38,21.32,21.32,79473,21.271954028352,21.3318188145482,21.271954028352,21.271954028352,79652.5019629928,0.0,1.0
2021-06-30,21.2245,21.235,21.2245,21.235,194,21.1766692436566,21.1871455812409,21.1766692436566,21.1871455812409,194.438178762857,0.0,1.0
2021-07-01,21.2374,21.2374,21.2097,21.21,599,21.1895401726887,21.1895401726887,21.1619025963949,21.1622019203258,600.352933396659,0.0,1.0
2021-07-02,21.4632,21.4632,21.4632,21.4632,58,21.4148313180734,21.4148313180734,21.4148313180734,21.4148313180734,58.131001898174,0.0,1.0
2021-07-06,21.7269,21.74,21.53,21.53,3152,21.6779370534054,21.6910075317248,21.4814807800384,21.4814807800384,3159.11927556972,0.0,1.0
2021-07-07,21.6908,21.72,21.652,21.72,1269,21.641918407044,21.6710526029928,21.6032058453039,21.6710526029928,1271.86623118591,0.0,1.0
2021-07-08,21.4324,21.64,21.24,21.64,517,21.3841007278261,21.5912328880646,21.1921343134239,21.5912328880646,518.167723816481,0.0,1.0
2021-07-09,21.6473,21.6473,21.6473,21.6473,235,21.5985164370518,21.5985164370518,21.5985164370518,21.5985164370518,235.530783552946,0.0,1.0
2021-07-12,21.5859,21.59,21.5859,21.59,446,21.5372548058445,21.5413455662346,21.5372548058445,21.5413455662346,447.007359423888,0.0,1.0
2021-07-13,21.5518,21.69,21.5518,21.63,878,21.5032316523564,21.6411202098947,21.5032316523564,21.5812554236986,879.983097699941,0.0,1.0
2021-07-14,21.3483,21.4,21.3483,21.4,384,21.3001902525079,21.3517737432802,21.3001902525079,21.3517737432802,384.867322912047,0.0,1.0
2021-07-15,21.0987,21.1,21.0987,21.1,402,21.0511527419321,21.0524498122996,21.0511527419321,21.0524498122996,402.907978673549,0.0,1.0
2021-07-16,21.1115,21.1115,21.06,21.06,105,21.0639238963206,21.0639238963206,21.0125399548356,21.0125399548356,105.237158608763,0.0,1.0
2021-07-19,20.7173,20.81,20.65,20.66,687,20.6706122510121,20.7631033456851,20.6034639158288,20.6134413801948,688.551694897335,0.0,1.0
2021-07-20,21.3,21.37,21.1197,21.14,11593,21.25199909962,21.3218413501821,21.0721054171007,21.0923596697637,11619.1845690609,0.0,1.0
2021-07-21,21.4557,21.4557,21.29,21.29,131,21.4073482197989,21.4073482197989,21.242021635254,21.242021635254,131.2958835976,0.0,1.0
2021-07-22,21.6854,21.7,21.5799,21.58,1626,21.6365305762864,21.6510976742608,21.5312683272249,21.5313681018685,1629.6725704557,0.0,1.0
2021-07-23,21.8375,21.8375,21.8375,21.8375,119,21.7882878092935,21.7882878092935,21.7882878092935,21.7882878092935,119.268779756598,0.0,1.0
2021-07-26,21.7455,21.7455,21.69,21.6901,239,21.6964951371261,21.6964951371261,21.6411202098947,21.6412199845384,239.539818166614,0.0,1.0
2021-07-27,21.5178,21.5178,21.5178,21.5178,23,21.4693082735119,21.4693082735119,21.4693082735119,21.4693082735119,23.0519490285862,0.0,1.0
2021-07-28,21.7358,21.7358,21.67,21.67,36652,21.6868169966911,21.6868169966911,21.6211652811627,21.6211652811627,36734.7841650322,0.0,1.0
2021-07-29,21.6336,21.76,21.6336,21.76,36710,21.5848473108704,21.7109624604569,21.5848473108704,21.7109624604569,36792.9151669304,0.0,1.0
2021-07-30,21.3118,21.3118,21.3118,21.3118,316,21.2637725075719,21.2637725075719,21.2637725075719,21.2637725075719,316.713734479706,0.0,1.0
2021-08-02,21.2904,21.39,21.2904,21.39,851,21.2424207338286,21.3417962789142,21.2424207338286,21.3417962789142,852.92211405769,0.0,1.0
2021-08-03,21.4635,21.48,21.37,21.37,675,21.4151306420044,21.4315934582083,21.3218413501821,21.3218413501821,676.524591056334,0.0,1.0
2021-08-04,21.5541,21.56,21.495,21.495,2632,21.5055264691605,21.5114131731365,21.4465596547574,21.4465596547574,2637.944775793,0.0,1.0
2021-08-05,21.7835,21.82,21.7835,21.82,702,21.734409501717,21.770827246653,21.734409501717,21.770827246653,703.585574698588,0.0,1.0
2021-08-06,21.7916,21.7916,21.72,21.72,2556,21.7424912478535,21.7424912478535,21.6710526029928,21.6710526029928,2561.77311813332,0.0,1.0
2021-08-09,21.7479,21.86,21.71,21.74,1258,21.698889728574,21.8107371041171,21.6610751386268,21.6910075317248,1260.84138599832,0.0,1.0
2021-08-10,21.4525,21.48,21.4525,21.46,1402,21.4041554312018,21.4315934582083,21.4041554312018,21.4116385294763,1405.16663209034,0.0,1.0
2021-08-11,21.3489,21.37,21.2966,21.2966,1397,21.3007889003698,21.3218413501821,21.2486067617356,21.2486067617356,1400.15533882326,0.0,1.0
2021-08-12,21.3163,21.3163,21.24,21.24,503,21.2682623665366,21.2682623665366,21.1921343134239,21.1921343134239,504.136102668646,0.0,1.0
2021-08-13,21.3086,21.33,21.3,21.3,499,21.2605797189748,21.2819314927181,21.25199909962,21.25199909962,500.127068054978,0.0,1.0
2021-08-16,21.2053,21.2053,21.2053,21.2053,499,21.1575125120738,21.1575125120738,21.1575125120738,21.1575125120738,500.127068054979,0.0,1.0
2021-08-17,21.0038,21.04,21.0038,21.04,1281,20.9564666050985,20.9925850261035,20.9564666050985,20.9925850261035,1283.89333502691,0.0,1.0
2021-08-18,20.93,21.15,20.93,21.1,3151,20.8828329180773,21.1023371341297,20.8828329180773,21.0524498122996,3158.11701691631,0.0,1.0
2021-08-19,20.85,21.01,20.85,21.0,586,20.8030132031492,20.9626526330055,20.8030132031492,20.9526751686394,587.323570902238,0.0,1.0
2021-08-20,21.075,21.075,21.075,21.075,12,21.0275061513846,21.0275061513846,21.0275061513846,21.0275061513846,12.0271038410015,0.0,1.0
2021-08-23,21.3663,21.3663,21.33,21.34,815,21.3181496883667,21.3181496883667,21.2819314927181,21.2919089570841,816.840802534685,0.0,1.0
2021-08-24,21.69,22.27,21.64,22.27,3454,21.6411202098947,22.2198131431238,21.5912328880646,22.2198131431238,3461.8013889016,0.0,1.0
2021-08-25,21.7085,21.7391,21.7085,21.72,2955,21.6595785189719,21.6901095599319,21.6595785189719,21.6710526029928,2961.67432084661,0.0,1.0
2021-08-26,21.5186,21.56,21.5186,21.56,6346,21.4701064706612,21.5114131731365,21.4701064706612,21.5114131731365,6360.33341458295,0.0,1.0
2021-08-27,21.855,21.855,21.855,21.855,45,21.8057483719341,21.8057483719341,21.8057483719341,21.8057483719341,45.1016394037555,0.0,1.0
2021-08-30,22.0521,22.11,22.0521,22.11,685,22.0024041945883,22.0601737132675,22.0024041945883,22.0601737132675,686.547177590501,0.0,1.0
2021-08-31,22.1309,22.1309,22.1066,22.1066,119,22.0810266137925,22.0810266137925,22.0567813753831,22.0567813753831,119.268779756598,0.0,1.0
2021-09-01,22.1895,22.32,22.1895,22.23,2339,22.1394945549774,22.2697004649539,22.1394945549774,22.1799032856598,2344.28299034187,0.0,1.0
2021-09-02,22.2012,22.28,22.1967,22.28,3777,22.1511681882856,22.2297906074898,22.1466783293209,22.2297906074898,3785.53093395522,0.0,1.0
2021-09-03,22.2851,22.32,22.24,22.24,2503,22.2348791143165,22.2697004649539,22.1898807500258,22.1898807500258,2508.65340950223,0.0,1.0
2021-09-07,22.2503,22.2503,22.2503,22.2503,286,22.2001575383228,22.2001575383228,22.2001575383228,22.2001575383228,286.645974877202,0.0,1.0
2021-09-08,22.1654,22.1654,22.1654,22.1654,286,22.1154488658553,22.1154488658553,22.1154488658553,22.1154488658553,286.645974877202,0.0,1.0
2021-09-09,22.29,22.31,22.29,22.31,326,22.2397680718559,22.2597230005879,22.2397680718559,22.2597230005879,326.736321013873,0.0,1.0
2021-09-10,22.4041,22.4041,22.17,22.2211,6659,22.3536109402721,22.3536109402721,22.1200384994636,22.171023342374,6674.04037310242,0.0,1.0
2021-09-13,22.0739,23.09,21.92,23.09,4843,22.0241550669062,23.0379652211374,21.8706018903132,23.0379652211374,4853.93865849752,0.0,1.0
2021-09-14,21.8615,21.8615,21.8615,21.8615,193,21.812233723772,21.812233723772,21.812233723772,21.812233723772,193.43592010944,0.0,1.0
2021-09-15,22.0855,22.0855,22.0855,22.0855,59,22.0357289255708,22.0357289255708,22.0357289255708,22.0357289255708,59.1332605515906,0.0,1.0
2021-09-16,22.2535,22.2856,22.18,22.18,330,22.2033503269199,22.2353779875348,22.1300159638297,22.1300159638297,330.745355627541,0.0,1.0
2021-09-17,22.2775,22.3004,22.25,22.25,493,22.2272962413983,22.2501446347965,22.1998582143918,22.1998582143918,494.113516134479,0.0,1.0
2021-09-20,21.48,22.25,21.37,22.25,52282,21.4315934582083,22.1998582143918,21.3218413501821,22.1998582143918,52400.0869179368,0.0,1.0
2021-09-21,21.6743,21.77,21.6743,21.7,1002,21.6254555908401,21.7209399248229,21.6254555908401,21.6510976742608,1004.26317072362,0.0,1.0
2021-09-22,21.9312,21.97,21.71,21.71,30146,21.8817766504031,21.9204892121433,21.6610751386268,21.6610751386268,30214.0893659026,0.0,1.0
2021-09-23,22.3022,22.35,22.3022,22.35,803,22.2519405783824,22.299632858052,22.2519405783824,22.299632858052,804.813698693683,0.0,1.0
2021-09-24,22.2955,22.2955,22.2299,22.2299,2401,22.2452556772572,22.2452556772572,22.1798035110161,22.1798035110161,2406.42302685371,0.0,1.0
2021-09-27,21.9698,22.29,21.9698,22.22,3971,21.9202896628559,22.2397680718559,21.9202896628559,22.1699258212937,3979.96911271808,0.0,1.0
2021-09-28,21.0984,21.27,21.0984,21.22,1204,21.0508534180011,21.222066706522,21.0508534180011,21.1721793846919,1206.71941871381,0.0,1.0
2021-09-29,20.8755,20.98,20.8755,20.94,2577,20.8284557372825,20.9327202399074,20.8284557372825,20.8928103824433,2582.82054985507,0.0,1.0
2021-09-30,21.0112,21.0112,21.0112,21.0112,2577,20.9638499287294,20.9638499287294,20.9638499287294,20.9638499287294,2582.82054985507,0.0,1.0
2021-10-01,21.1633,21.1633,21.02,21.02,407,21.1156071617365,21.1156071617365,20.9726300973715,20.9726300973715,407.919271940634,0.0,1.0
2021-10-04,20.5179,22.18,20.4201,22.18,1320,20.4716616115537,22.1300159638297,20.374082010054,22.1300159638297,1322.98142251016,0.0,1.0
2021-10-05,20.8014,20.8014,20.8014,20.8014,68,20.7545227263303,20.7545227263303,20.7545227263303,20.7545227263303,68.1535884323418,0.0,1.0
2021-10-06,20.9382,20.9382,20.43,20.43,264,20.8910144388574,20.8910144388574,20.3839596997764,20.3839596997764,264.596284502033,0.0,1.0
2021-10-07,21.2314,21.2314,21.2314,21.2314,13,21.1835536940691,21.1835536940691,21.1835536940691,21.1835536940691,13.0293624944183,0.0,1.0
2021-10-08,21.0946,21.0946,21.0946,21.0946,14,21.047061981542,21.047061981542,21.047061981542,21.047061981542,14.0316211478351,0.0,1.0
2021-10-11,20.9144,21.069,20.9144,21.069,473,20.8672680736663,21.021519672765,20.8672680736663,21.021519672765,474.068343066143,0.0,1.0
2021-10-12,21.0763,21.0763,21.0763,21.0763,42,21.0288032217522,21.0288032217522,21.0288032217522,21.0288032217522,42.0948634435052,0.0,1.0
2021-10-13,21.4653,21.4653,21.4653,21.4653,38,21.4169265855903,21.4169265855903,21.4169265855903,21.4169265855903,38.0858288298381,0.0,1.0
2021-10-14,21.9307,21.9307,21.9307,21.9307,33,21.8812777771848,21.8812777771848,21.8812777771848,21.8812777771848,33.0745355627541,0.0,1.0
2021-10-15,22.0208,22.0488,22.0208,22.0488,349,21.9711747311226,21.9991116313475,21.9711747311226,21.9991116313475,349.788270042461,0.0,1.0
2021-10-18,22.2121,22.2121,22.2121,22.2121,3,22.1620436244446,22.1620436244446,22.1620436244446,22.1620436244446,3.00677596025037,0.0,1.0
2021-10-19,22.4165,22.4165,22.4165,22.4165,46,22.365982996086,22.365982996086,22.365982996086,22.365982996086,46.1038980571724,0.0,1.0
2021-10-20,22.3539,22.41,22.3539,22.41,307,22.3035240691547,22.3594976442481,22.3035240691547,22.3594976442481,307.693406598955,0.0,1.0
2021-10-21,22.4129,22.44,22.4129,22.44,614,22.3623911089142,22.3894300373462,22.3623911089142,22.3894300373462,615.386813197911,0.0,1.0
2021-10-22,22.106,22.3,22.0861,22.3,1234,22.0561827275211,22.2497455362219,22.0363275734327,22.2497455362219,1236.78717831632,0.0,1.0
2021-10-25,22.2922,22.4,22.2922,22.4,523,22.2419631140164,22.3495201798821,22.2419631140164,22.3495201798821,524.181275736981,0.0,1.0
2021-10-26,22.3767,22.3767,22.35,22.35,546,22.3262726879093,22.3262726879093,22.299632858052,22.299632858052,547.233224765567,0.0,1.0
2021-10-27,22.2666,22.2666,22.2666,22.2666,546,22.2164208052394,22.2164208052394,22.2164208052394,22.2164208052394,547.233224765567,0.0,1.0
2021-10-28,22.5081,22.5081,22.45,22.45,312,22.4573765696787,22.4573765696787,22.3994075017122,22.3994075017122,312.704699866039,0.0,1.0
2021-10-29,22.5887,22.5887,22.57,22.57,178,22.5377949324688,22.5377949324688,22.5191370741044,22.5191370741044,178.402040308189,0.0,1.0
2021-11-01,22.6552,22.6552,22.6255,22.63,448,22.6041450705029,22.6041450705029,22.5745120013358,22.5790018603005,449.011876730722,0.0,1.0
2021-11-02,22.5736,22.64,22.57,22.57,744,22.5227289612762,22.5889793246665,22.5191370741044,22.5191370741044,745.680438142091,0.0,1.0
2021-11-03,22.6035,22.6035,22.6035,22.6035,1,22.5525615797306,22.5525615797306,22.5525615797306,22.5525615797306,1.00225865341679,0.0,1.0
2021-11-04,22.77,22.77,22.77,22.77,269,22.7186863614248,22.7186863614248,22.7186863614248,22.7186863614248,269.607577769116,0.0,1.0
2021-11-05,23.0169,23.0169,22.94,22.97,1083,22.9650299566218,22.9650299566218,22.8883032556471,22.9182356487451,1085.44612165038,0.0,1.0
2021-11-08,23.24,24.16,23.24,24.16,493,23.1876271866277,24.1055539083014,23.1876271866277,24.1055539083014,494.113516134477,0.0,1.0
2021-11-09,23.1409,23.1409,23.1409,23.1409,72,23.0887505147604,23.0887505147604,23.0887505147604,23.0887505147604,72.1626230460089,0.0,1.0
2021-11-10,22.272,23.2,22.272,23.2,287,22.221808635997,23.1477173291636,22.221808635997,23.1477173291636,287.648233530619,0.0,1.0
2021-11-11,22.4768,22.4768,22.4768,22.4768,13,22.4261471062131,22.4261471062131,22.4261471062131,22.4261471062131,13.0293624944183,0.0,1.0
2021-11-12,22.725,22.83,22.555,22.73,3132,22.6737877717777,22.7785511476209,22.5041708775554,22.6787765039607,3139.07410250139,0.0,1.0
2021-11-15,22.765,23.86,22.642,23.86,7470,22.7136976292418,23.8062299773208,22.5909748175397,23.8062299773208,7486.87214102341,0.0,1.0
2021-11-16,22.9335,22.9445,22.69,22.69,735,22.8818179038092,22.8927931146118,22.6388666464966,22.6388666464966,736.66011026134,0.0,1.0
2021-11-17,22.7779,23.06,22.7779,22.8523,6285,22.7265685582739,23.0080328280393,22.7265685582739,22.8008008931571,6299.19563672454,0.0,1.0
2021-11-18,22.5813,22.74,22.57,22.74,8061,22.530411608838,22.6887539683267,22.5191370741044,22.6887539683267,8079.20700519275,0.0,1.0
2021-11-19,22.5342,22.5342,22.5342,22.5342,210,22.483417751674,22.483417751674,22.483417751674,22.483417751674,210.474317217526,0.0,1.0
2021-11-22,21.7802,22.52,21.7802,22.52,458,21.7311169384762,22.4692497522743,21.7311169384762,22.4692497522743,459.034463264891,0.0,1.0
2021-11-23,21.3249,21.3249,21.0101,21.0101,23819,21.2768429858914,21.2768429858914,20.9627524076491,20.9627524076491,23872.7988657345,0.0,1.0
2021-11-24,21.6138,21.64,21.395,21.395,3003,21.5650919314257,21.5912328880646,21.3467850110972,21.3467850110972,3009.78273621062,0.0,1.0
2021-11-26,21.0514,21.0514,21.0514,21.0514,29,21.0039593354808,21.0039593354808,21.0039593354808,21.0039593354808,29.0655009490869,0.0,1.0
2021-11-29,21.3188,21.3188,21.2444,21.2444,262,21.2707567326281,21.2707567326281,21.1965243977449,21.1965243977449,262.591767195199,0.0,1.0
2021-11-30,20.9687,21.26,20.9687,21.26,25176,20.9214457051738,21.2120892421559,20.9214457051738,21.2120892421559,25232.8638584211,0.0,1.0
2021-12-01,20.1933,21.0898,20.1933,21.05,27346,20.1477931182327,21.0422727986463,20.1477931182327,21.0025624904695,27407.7651363356,0.0,1.0
2021-12-02,20.3085,20.3085,20.3085,20.3085,236,20.2627335077292,20.2627335077292,20.2627335077292,20.2627335077292,236.533042206363,0.0,1.0
2021-12-03,19.7318,19.98,19.57,19.98,1910,19.6873331377409,19.9349738033055,19.5258977642988,19.9349738033055,1914.31402802607,0.0,1.0
2021-12-06,20.0097,20.04,19.41,19.41,3411,19.9646068724726,19.9948385895016,19.3662583344425,19.3662583344425,3418.70426680467,0.0,1.0
2021-12-07,20.8179,20.8179,20.55,20.55,353,20.7709855425342,20.7709855425342,20.5036892721686,20.5036892721686,353.797304656128,0.0,1.0
2021-12-08,21.075,21.3,21.075,21.3,859,21.0275061513846,21.25199909962,21.0275061513846,21.25199909962,860.940183285023,0.0,1.0
2021-12-09,20.6068,20.665,20.6068,20.665,187,20.5603612697676,20.6184301123778,20.5603612697676,20.6184301123778,187.42236818894,0.0,1.0
2021-12-10,20.5514,20.5514,20.5514,20.5514,139,20.5050861171798,20.5050861171798,20.5050861171798,20.5050861171798,139.313952824934,0.0,1.0
2021-12-13,20.228,22.03,20.228,22.03,247,20.1824149195828,21.9803539983394,20.1824149195828,21.9803539983394,247.557887393947,0.0,1.0
2021-12-14,19.8507,19.9034,19.737,19.737,384,19.8059651890529,19.8585464262618,19.6925214192113,19.6925214192113,384.867322912048,0.0,1.0
2021-12-15,20.3359,20.3359,19.71,19.71,444,20.2900717600921,20.2900717600921,19.665582265423,19.665582265423,445.002842117056,0.0,1.0
2021-12-16,19.5924,19.92,19.54,19.7999,5396,19.5482472844786,19.8751090171094,19.4959653712007,19.7552796700735,5408.18769383702,0.0,1.0
2021-12-17,19.7016,19.73,19.682,19.682,404,19.6572011953556,19.6855371941551,19.6376453651982,19.6376453651982,404.912495980383,0.0,1.0
2021-12-20,19.3956,19.3956,19.31,19.32,728,19.3518907857554,19.3518907857554,19.2664836907823,19.2764611551483,729.644299687423,0.0,1.0
2021-12-21,20.1151,20.1151,19.63,19.63,299,20.0697693468904,20.0697693468904,19.5857625504949,19.5857625504949,299.675337371621,0.0,1.0
2021-12-22,20.2899,20.2899,20.2899,20.2899,128,20.2441754240084,20.2441754240084,20.2441754240084,20.2441754240084,128.28910763735,0.0,1.0
2021-12-23,20.4852,20.4852,20.45,20.46,1304,20.4390353030768,20.4390353030768,20.4039146285084,20.4138920928744,1306.94528405549,0.0,1.0
2021-12-27,20.58,20.7,20.58,20.7,3009,20.5336216652667,20.6533512376589,20.5336216652667,20.6533512376589,3015.79628813112,0.0,1.0
2021-12-28,20.4406,20.62,20.34,20.34,1512,20.3945358120044,20.5735315227307,20.2941625204822,20.2941625204822,1515.41508396618,0.0,1.0
2021-12-29,20.4652,20.4652,20.46,20.46,289,20.4190803743448,20.4190803743448,20.4138920928744,20.4138920928744,289.652750837452,0.0,1.0
2021-12-30,20.4799,20.56,20.44,20.49,3041,20.4337472469628,20.5136667365346,20.3939371641424,20.4438244859725,3047.86856504046,0.0,1.0
2021-12-31,20.4,20.4,20.4,20.4,77,20.3540273066783,20.3540273066783,20.3540273066783,20.3540273066783,77.173916313093,0.0,1.0
2022-01-03,20.4347,20.4347,20.4347,20.4347,69,20.3886491080284,20.3886491080284,20.3886491080284,20.3886491080284,69.1558470857586,0.0,1.0
2022-01-04,20.2,20.2,20.2,20.2,5,20.1544780193579,20.1544780193579,20.1544780193579,20.1544780193579,5.01129326708396,0.0,1.0
2022-01-05,19.4987,19.69,19.4987,19.69,51893,19.454758443369,19.645627336691,19.454758443369,19.645627336691,52010.2083017577,0.0,1.0
2022-01-06,19.5235,19.55,19.46,19.535,959,19.4795025549968,19.5059428355667,19.4161456562726,19.4909766390177,961.166048626701,0.0,1.0
2022-01-07,19.3178,19.45,19.3178,19.45,408,19.2742661129878,19.4061681919065,19.2742661129878,19.4061681919065,408.92153059405,0.0,1.0
2022-01-10,19.1016,19.1016,18.75,18.8272,6932,19.0585533333944,19.0585533333944,18.7077456862852,18.7847717111909,6947.65698548521,0.0,1.0
2022-01-11,19.5206,19.54,19.16,19.16,959,19.4766090903306,19.4959653712007,19.116821725292,19.116821725292,961.166048626704,0.0,1.0
2022-01-12,19.609,19.66,19.575,19.575,2637,19.5648098753262,19.6156949435929,19.5308864964818,19.5308864964818,2642.95606906008,0.0,1.0
2022-01-13,19.0205,19.0205,19.0205,19.0205,28,18.977636097386,18.977636097386,18.977636097386,18.977636097386,28.0632422956702,0.0,1.0
2022-01-14,19.189,19.189,18.7,18.7,1964,19.1457563719534,19.1457563719534,18.6578583644551,18.6578583644551,1968.43599531058,0.0,1.0
2022-01-18,18.6036,18.6036,18.6036,18.6036,150,18.5616756079667,18.5616756079667,18.5616756079667,18.5616756079667,150.338798012519,0.0,1.0
2022-01-19,18.3825,18.67,18.3825,18.5,1300,18.341073870834,18.6279259713571,18.341073870834,18.4583090771347,1302.93624944183,0.0,1.0
2022-01-20,18.1338,18.1338,18.1338,18.1338,2,18.0929343320511,18.0929343320511,18.0929343320511,18.0929343320511,2.00451730683359,0.0,1.0
2022-01-21,17.4744,17.75,17.4744,17.75,309,17.4350203317559,17.7099992496833,17.4350203317559,17.7099992496833,309.697923905788,0.0,1.0
2022-01-24,17.6427,17.6427,17.6427,17.6427,79,17.602941057036,17.602941057036,17.602941057036,17.602941057036,79.1784336199263,0.0,1.0
2022-01-25,17.3934,17.5309,17.1185,17.3999,1323,17.3542028703911,17.4913930054239,17.0799223749693,17.360688222229,1325.98819847041,0.0,1.0
2022-01-26,17.1869,17.1869,17.1869,17.1869,128,17.1481682312328,17.1481682312328,17.1481682312328,17.1481682312328,128.289107637349,0.0,1.0
2022-01-27,16.9452,16.9452,16.9452,16.9452,145,16.9070129175061,16.9070129175061,16.9070129175061,16.9070129175061,145.327504745435,0.0,1.0
2022-01-28,17.4728,17.4728,17.4728,17.4728,78,17.4334239374573,17.4334239374573,17.4334239374573,17.4334239374573,78.1761749665097,0.0,1.0
2022-01-31,18.2116,18.2116,17.72,17.72,2608,18.1705590048188,18.1705590048188,17.6800668565853,17.6800668565853,2613.89056811099,0.0,1.0
2022-02-01,18.44,19.01,18.3699,19.01,1492,18.3984442909386,18.9671597598017,18.3285022657328,18.9671597598017,1495.36991089786,0.0,1.0
2022-02-02,18.43,18.58,18.43,18.58,2356,18.3884668265726,18.5381287920629,18.3884668265726,18.5381287920629,2361.32138744996,0.0,1.0
2022-02-03,17.7601,18.07,17.7601,18.07,1755,17.720076488693,18.0292781093959,17.720076488693,18.0292781093959,1758.96393674647,0.0,1.0
2022-02-04,18.1423,18.1423,18.1423,18.1423,7,18.1014151767623,18.1014151767623,18.1014151767623,18.1014151767623,7.01581057391752,0.0,1.0
2022-02-07,18.0089,18.0089,18.0089,18.0089,13,17.9683158021196,17.9683158021196,17.9683158021196,17.9683158021196,13.0293624944183,0.0,1.0
2022-02-08,18.1887,18.1887,18.1887,18.1887,13,18.1477106114206,18.1477106114206,18.1477106114206,18.1477106114206,13.0293624944183,0.0,1.0
2022-02-09,18.6089,18.61,18.6,18.61,2012,18.5669636640807,18.568061185161,18.5580837207949,18.568061185161,2016.54441067458,0.0,1.0
2022-02-10,18.3633,18.57,18.3633,18.57,1017,18.3219171392513,18.5281513276969,18.3219171392513,18.5281513276969,1019.29705052487,0.0,1.0
2022-02-11,17.9135,18.19,17.9135,18.19,122,17.8731307920677,18.1490076817882,17.8731307920677,18.1490076817882,122.275555716849,0.0,1.0
2022-02-14,17.8094,17.8094,17.8094,17.8094,136,17.7692653880175,17.7692653880175,17.7692653880175,17.7692653880175,136.307176864683,0.0,1.0
2022-02-15,18.2129,18.2129,18.2129,18.2129,2,18.1718560751864,18.1718560751864,18.1718560751864,18.1718560751864,2.00451730683358,0.0,1.0
2022-02-16,18.153,18.153,18.153,18.153,67,18.1120910636339,18.1120910636339,18.1120910636339,18.1120910636339,67.151329778925,0.0,1.0
2022-02-17,17.6455,17.92,17.6455,17.92,12561,17.6057347470584,17.8796161439057,17.6057347470584,17.8796161439057,12589.3709455683,0.0,1.0
2022-02-18,17.4455,17.4455,17.4455,17.4455,112,17.4061854597381,17.4061854597381,17.4061854597381,17.4061854597381,112.25296918268,0.0,1.0
2022-02-22,17.1567,17.1567,17.1567,17.1567,22,17.1180362888474,17.1180362888474,17.1180362888474,17.1180362888474,22.0496903751695,0.0,1.0
2022-02-23,16.6976,16.73,16.6976,16.73,963,16.6599708998035,16.6922978843494,16.6599708998035,16.6922978843494,965.175083240371,0.0,1.0
2022-02-24,17.4,17.4,16.557,16.56,3034,17.3607879968727,17.3607879968727,16.5196877508173,16.5226809901271,3040.85275446654,0.0,1.0
2022-02-25,17.889,17.889,17.889,17.889,61,17.848686004371,17.848686004371,17.848686004371,17.848686004371,61.1377778584242,0.0,1.0
2022-02-28,18.0426,18.2,18.0426,18.2,292,18.0019398570331,18.1589851461542,18.0019398570331,18.1589851461542,292.659526797702,0.0,1.0
2022-03-01,17.7553,17.7553,17.7553,17.7553,72,17.7152873057973,17.7152873057973,17.7152873057973,17.7152873057973,72.162623046009,0.0,1.0
2022-03-02,18.0464,18.0464,18.0464,18.0464,20,18.0057312934921,18.0057312934921,18.0057312934921,18.0057312934921,20.0451730683359,0.0,1.0
2022-03-03,17.5261,17.61,17.5261,17.61,339,17.4866038225282,17.5703147485591,17.4866038225282,17.5703147485591,339.765683508292,0.0,1.0
2022-03-04,17.11,17.11,17.08,17.1002,10303,17.0714415302581,17.0714415302581,17.0415091371601,17.0616636151794,10326.2709061532,0.0,1.0
2022-03-07,16.4686,16.85,16.4686,16.85,355,16.4314869658217,16.8120274567417,16.4314869658217,16.8120274567417,355.801821962961,0.0,1.0
2022-03-08,16.2,16.27,15.06,16.13,18514,16.1634922729504,16.2333345235126,15.0260613352243,16.0936500223883,18555.8167093585,0.0,1.0
2022-03-09,16.7313,16.7313,16.5,16.61,17124,16.693594954717,16.693594954717,16.462816203931,16.5725683119572,17162.6771811091,0.0,1.0
2022-03-10,16.768,16.768,16.768,16.768,11,16.7302122489403,16.7302122489403,16.7302122489403,16.7302122489403,11.0248451875847,0.0,1.0
2022-03-11,16.3409,16.62,16.3409,16.617,355,16.3040747458676,16.5825457763232,16.3040747458676,16.5795525370134,355.801821962962,0.0,1.0
2022-03-14,15.9286,16.1,15.9286,16.1,690,15.8927038900567,16.0637176292902,15.8927038900567,16.0637176292902,691.558470857585,0.0,1.0
2022-03-15,16.3043,16.3043,16.19,16.19,5510,16.267557226288,16.267557226288,16.1535148085844,16.1535148085844,5522.44518032652,0.0,1.0
2022-03-16,16.8693,16.8693,16.8693,16.8693,5510,16.8312839629681,16.8312839629681,16.8312839629681,16.8312839629681,5522.44518032651,0.0,1.0
2022-03-17,17.4265,17.4265,17.4265,17.4265,7,17.3872282774426,17.3872282774426,17.3872282774426,17.3872282774426,7.01581057391755,0.0,1.0
2022-03-18,17.8742,17.8742,17.8742,17.8742,4,17.8339193571093,17.8339193571093,17.8339193571093,17.8339193571093,4.00903461366716,0.0,1.0
2022-03-21,17.645,17.8,17.645,17.8,205,17.6052358738401,17.7598865715134,17.6052358738401,17.7598865715134,205.463023950443,0.0,1.0
2022-03-22,18.1001,18.1001,18.1001,18.1001,12,18.0593102771377,18.0593102771377,18.0593102771377,18.0593102771377,12.0271038410015,0.0,1.0
2022-03-23,17.9321,18.02,17.9321,17.98,6062,17.8916888757885,17.9793907875658,17.8916888757885,17.9394809301018,6075.6919570126,0.0,1.0
2022-03-24,18.1467,18.1467,18.1467,18.1467,20,18.1058052610833,18.1058052610833,18.1058052610833,18.1058052610833,20.0451730683358,0.0,1.0
2022-03-25,18.1144,18.24,17.99,18.22,23628,18.0735780511811,18.1988950036183,17.9494583944678,18.1789400748862,23681.3674629319,0.0,1.0
2022-03-28,18.2079,18.2079,18.08,18.08,3100,18.1668673430033,18.1668673430033,18.039255573762,18.039255573762,3107.00182559206,0.0,1.0
2022-03-29,18.624,18.624,18.42,18.42,980,18.5820296352734,18.5820296352734,18.3784893622066,18.3784893622066,982.213480348454,0.0,1.0
2022-03-30,18.3636,18.3636,18.3636,18.3636,30,18.3222164631823,18.3222164631823,18.3222164631823,18.3222164631823,30.0677596025036,0.0,1.0
2022-03-31,18.1212,18.42,18.1212,18.42,29584,18.08036272695,18.3784893622066,18.08036272695,18.3784893622066,29650.8200026823,0.0,1.0
2022-04-01,18.0926,18.0926,18.08,18.08,148,18.0518271788631,18.0518271788631,18.039255573762,18.039255573762,148.334280705685,0.0,1.0
2022-04-04,18.3992,18.3992,18.0494,18.0494,695,18.3577362363253,18.3577362363253,18.0087245328019,18.0087245328019,696.569764124669,0.0,1.0
2022-04-05,17.9818,17.9818,17.9818,17.9818,33,17.9412768736877,17.9412768736877,17.9412768736877,17.9412768736877,33.074535562754,0.0,1.0
2022-04-06,17.57,17.57,17.48,17.48,521,17.530404891095,17.530404891095,17.4406077118008,17.4406077118008,522.176758430148,0.0,1.0
2022-04-07,17.6347,17.6347,17.58,17.58,1166,17.5949590855431,17.5949590855431,17.540382355461,17.540382355461,1168.63358988398,0.0,1.0
2022-04-08,17.3556,17.51,17.3556,17.51,126,17.3164880550876,17.4705401048989,17.3164880550876,17.4705401048989,126.284590330515,0.0,1.0
2022-04-11,17.0199,17.06,17.0199,17.06,627,16.9815445763203,17.021554208428,16.9815445763203,17.021554208428,628.416175692328,0.0,1.0
2022-04-12,16.9219,16.9219,16.9219,16.9219,4,16.8837654255333,16.8837654255333,16.8837654255333,16.8837654255333,4.00903461366717,0.0,1.0
2022-04-13,17.2802,17.2802,17.2802,17.2802,0,17.2412579737678,17.2412579737678,17.2412579737678,17.2412579737678,0,0.0,1.0
2022-04-14,16.9039,17.0,16.9039,17.0,136,16.8658059896745,16.9616894222319,16.8658059896745,16.9616894222319,136.307176864683,0.0,1.0
2022-04-18,16.7783,16.7783,16.7783,16.7783,0,16.7404890372373,16.7404890372373,16.7404890372373,16.7404890372373,0,0.0,1.0
2022-04-19,17.1972,17.1972,17.12,17.12,401,17.1584450195298,17.1584450195298,17.0814189946242,17.0814189946242,401.905720020134,0.0,1.0
2022-04-20,16.9801,16.9801,16.95,16.95,164,16.9418342681436,16.9418342681436,16.9118021004018,16.9118021004018,164.370419160353,0.0,1.0
2022-04-21,16.4507,16.4507,16.4507,16.4507,8,16.4136273046065,16.4136273046065,16.4136273046065,16.4136273046065,8.01806922733434,0.0,1.0
2022-04-22,15.9284,16.26,15.9284,16.26,431,15.8925043407694,16.2233570591465,15.8925043407694,16.2233570591465,431.973479622636,0.0,1.0
2022-04-25,15.93,15.93,15.93,15.93,107,15.8941007350679,15.8941007350679,15.8941007350679,15.8941007350679,107.241675915597,0.0,1.0
2022-04-26,15.4702,15.57,15.4,15.57,6527,15.4353369235184,15.5349120178912,15.3652951236689,15.5349120178912,6541.74223085138,0.0,1.0
2022-04-27,15.4826,15.56,15.4826,15.56,63652,15.4477089793322,15.5249345535252,15.4477089793322,15.5249345535252,63795.7678072857,0.0,1.0
2022-04-28,15.9006,15.9006,15.9006,15.9006,12,15.8647669898318,15.8647669898318,15.8647669898318,15.8647669898318,12.0271038410015,0.0,1.0
2022-04-29,15.3596,15.3596,15.3596,15.3596,69,15.3249861676302,15.3249861676302,15.3249861676302,15.3249861676302,69.1558470857586,0.0,1.0
2022-05-02,15.5818,15.5818,15.5818,15.5818,14,15.5466854258431,15.5466854258431,15.5466854258431,15.5466854258431,14.0316211478351,0.0,1.0
2022-05-03,15.5921,15.5921,15.5921,15.5921,1,15.5569622141401,15.5569622141401,15.5569622141401,15.5569622141401,1.00225865341679,0.0,1.0
2022-05-04,16.0464,16.0464,15.35,15.35,4453,16.0102384202884,16.0102384202884,15.3154078018388,15.3154078018388,4463.05778366496,0.0,1.0
2022-05-05,15.2397,15.27,15.2397,15.26,1281,15.2053563698816,15.2355880869107,15.2053563698816,15.2256106225447,1283.89333502691,0.0,1.0
2022-05-06,15.0297,15.33,15.0297,15.33,175,14.9958296181953,15.2954528731068,14.9958296181953,15.2954528731068,175.395264347938,0.0,1.0
2022-05-09,14.147,14.147,14.147,14.147,114,14.1151188386068,14.1151188386068,14.1151188386068,14.1151188386068,114.257486489514,0.0,1.0
2022-05-10,14.2072,14.2072,14.2072,14.2072,51,14.1751831740902,14.1751831740902,14.1751831740902,14.1751831740902,51.1151913242564,0.0,1.0
2022-05-11,13.7736,13.7736,13.7736,13.7736,51,13.7425603191796,13.7425603191796,13.7425603191796,13.7425603191796,51.1151913242565,0.0,1.0
2022-05-12,13.8212,13.8212,13.8212,13.8212,2,13.7900530495619,13.7900530495619,13.7900530495619,13.7900530495619,2.00451730683358,0.0,1.0
2022-05-13,14.4701,14.4701,14.38,14.38,303,14.4374907122728,14.4374907122728,14.347593758335,14.347593758335,303.684371985288,0.0,1.0
2022-05-16,14.2209,14.375,14.2209,14.375,113,14.1888523002717,14.342605026152,14.1888523002717,14.342605026152,113.255227836097,0.0,1.0
2022-05-17,14.5723,14.5723,14.5723,14.5723,3,14.5394603980936,14.5394603980936,14.5394603980936,14.5394603980936,3.00677596025036,0.0,1.0
2022-05-18,14.0405,14.0405,14.0405,14.0405,8,14.0088588431087,14.0088588431087,14.0088588431087,14.0088588431087,8.01806922733431,0.0,1.0
2022-05-19,14.1999,14.1999,14.1999,14.1999,16,14.167899625103,14.167899625103,14.167899625103,14.167899625103,16.0361384546687,0.0,1.0
2022-05-20,14.1829,14.3301,14.1829,14.3301,219,14.1509379356808,14.2978062111486,14.1509379356808,14.2978062111486,219.494645098277,0.0,1.0
2022-05-23,14.3822,14.3822,14.3822,14.3822,23,14.3497888004955,14.3497888004955,14.3497888004955,14.3497888004955,23.0519490285862,0.0,1.0
2022-05-24,14.0467,14.0467,14.0467,14.0467,15,14.0150448710156,14.0150448710156,14.0150448710156,14.0150448710156,15.0338798012519,0.0,1.0
2022-05-25,14.2883,14.2883,14.2883,14.2883,6,14.2561004100986,14.2561004100986,14.2561004100986,14.2561004100986,6.01355192050075,0.0,1.0
2022-05-26,14.7761,14.7761,14.77,14.7701,200,14.742801121873,14.742801121873,14.7367148686097,14.7368146432534,200.451730683358,0.0,1.0
2022-05-27,15.1522,15.1522,14.98,14.98,303,15.118053556679,15.118053556679,14.9462416202961,14.9462416202961,303.684371985287,0.0,1.0
2022-05-31,15.0306,15.0901,15.0306,15.0901,872,14.9967275899882,15.056093502966,14.9967275899882,15.056093502966,873.969545779441,0.0,1.0
2022-06-01,14.9264,14.9264,14.9264,14.9264,35,14.8927624112943,14.8927624112943,14.8927624112943,14.8927624112943,35.0790528695876,0.0,1.0
2022-06-02,15.4584,15.4584,15.4584,15.4584,3,15.4235635155665,15.4235635155665,15.4235635155665,15.4235635155665,3.00677596025037,0.0,1.0
2022-06-03,15.1748,15.1748,15.1748,15.1748,3,15.1406026261462,15.1406026261462,15.1406026261462,15.1406026261462,3.00677596025037,0.0,1.0
2022-06-06,15.2853,15.37,15.2853,15.37,6849,15.2508536073907,15.3353627305709,15.2508536073907,15.3353627305709,6864.4695172516,0.0,1.0
2022-06-07,15.505,15.505,15.4336,15.4336,151,15.4700584995121,15.4700584995121,15.3988194039388,15.3988194039388,151.341056665936,0.0,1.0
2022-06-08,15.455,15.455,15.455,15.455,18,15.420171177682,15.420171177682,15.420171177682,15.420171177682,18.0406557615023,0.0,1.0
2022-06-09,15.05,15.25,15.05,15.25,501,15.0160838708583,15.2156331581786,15.0160838708583,15.2156331581786,502.131585361811,0.0,1.0
2022-06-10,14.5494,14.9,14.5494,14.9,192,14.5166120046954,14.866421905368,14.5166120046954,14.866421905368,192.433661456023,0.0,1.0
2022-06-13,13.8646,13.8646,13.8646,13.8646,99,13.8333552449104,13.8333552449104,13.8333552449104,13.8333552449104,99.2236066882623,0.0,1.0
2022-06-14,13.8711,13.8711,13.8711,13.8711,22,13.8398405967483,13.8398405967483,13.8398405967483,13.8398405967483,22.0496903751694,0.0,1.0
2022-06-15,14.1389,14.1389,14.1389,14.1389,1,14.1070370924703,14.1070370924703,14.1070370924703,14.1070370924703,1.00225865341679,0.0,1.0
2022-06-16,13.5342,13.5915,13.5342,13.59,490,13.5036998222571,13.5608706930744,13.5036998222571,13.5593740734195,491.106740174229,0.0,1.0
2022-06-17,13.7456,13.7456,13.7456,13.7456,1,13.7146234189548,13.7146234189548,13.7146234189548,13.7146234189548,1.00225865341679,0.0,1.0
2022-06-21,13.8586,14.0001,13.81,13.82,8750,13.8273687662908,13.96854988707,13.7788782894719,13.788855753838,8769.76321739691,0.0,1.0
2022-06-22,14.0382,14.0382,14.0382,14.0382,101,14.0065640263045,14.0065640263045,14.0065640263045,14.0065640263045,101.228123995096,0.0,1.0
2022-06-23,14.3165,14.3165,14.3165,14.3165,59,14.2842368596108,14.2842368596108,14.2842368596108,14.2842368596108,59.1332605515906,0.0,1.0
2022-06-24,14.6977,14.6977,14.6977,14.6977,3,14.6645778012434,14.6645778012434,14.6645778012434,14.6645778012434,3.00677596025038,0.0,1.0
2022-06-27,14.6443,14.6443,14.6443,14.6443,183,14.6112981415289,14.6112981415289,14.6112981415289,14.6112981415289,183.413333575273,0.0,1.0
2022-06-28,14.3165,14.3165,14.3165,14.3165,140,14.2842368596108,14.2842368596108,14.2842368596108,14.2842368596108,140.316211478351,0.0,1.0
2022-06-29,14.2569,14.2569,14.2399,14.2399,113,14.2247711719893,14.2247711719893,14.2078094825671,14.2078094825671,113.255227836098,0.0,1.0
2022-06-30,14.0954,14.0954,14.0954,14.0954,42,14.0636351224781,14.0636351224781,14.0636351224781,14.0636351224781,42.0948634435053,0.0,1.0
2022-07-01,14.3034,14.3034,14.3034,14.3034,44,14.2711663812913,14.2711663812913,14.2711663812913,14.2711663812913,44.0993807503388,0.0,1.0
2022-07-05,14.4504,14.4504,14.4504,14.4504,5,14.4178351074718,14.4178351074718,14.4178351074718,14.4178351074718,5.01129326708395,0.0,1.0
2022-07-06,14.4187,14.45,14.4187,14.45,168,14.3862065454315,14.4174360088971,14.3862065454315,14.4174360088971,168.379453774021,0.0,1.0
2022-07-07,14.6786,14.6786,14.65,14.65,205,14.6455208443043,14.6455208443043,14.6169852962175,14.6169852962175,205.463023950443,0.0,1.0
2022-07-08,14.6928,14.6928,14.63,14.63,364,14.6596888437041,14.6596888437041,14.5970303674855,14.5970303674855,364.822149843711,0.0,1.0
2022-07-11,14.4106,14.4106,14.4106,14.4106,167,14.378124799295,14.378124799295,14.378124799295,14.378124799295,167.377195120604,0.0,1.0
2022-07-12,14.2995,14.32,14.2995,14.32,180,14.2672751701886,14.2877289721389,14.2672751701886,14.2877289721389,180.406557615022,0.0,1.0
2022-07-13,14.222,14.222,14.222,14.222,33,14.1899498213519,14.1899498213519,14.1899498213519,14.1899498213519,33.0745355627541,0.0,1.0
2022-07-14,14.1409,14.1409,14.1409,14.1409,184,14.1090325853435,14.1090325853435,14.1090325853435,14.1090325853435,184.415592228689,0.0,1.0
2022-07-15,14.3618,14.3618,14.3618,14.3618,4,14.3294347731889,14.3294347731889,14.3294347731889,14.3294347731889,4.00903461366715,0.0,1.0
2022-07-18,14.2928,14.535,14.2928,14.535,100,14.2605902690633,14.5022444560083,14.2605902690633,14.5022444560083,100.225865341679,0.0,1.0
2022-07-19,14.6924,14.6924,14.6924,14.6924,9,14.6592897451294,14.6592897451294,14.6592897451294,14.6592897451294,9.02032788075114,0.0,1.0
2022-07-20,14.8745,14.8745,14.8745,14.8745,9,14.8409793712346,14.8409793712346,14.8409793712346,14.8409793712346,9.02032788075114,0.0,1.0
2022-07-21,15.0083,15.0083,15.0083,15.0083,100,14.974477844452,14.974477844452,14.974477844452,14.974477844452,100.225865341679,0.0,1.0
2022-07-22,14.7671,14.7671,14.7671,14.7671,3,14.7338214039436,14.7338214039436,14.7338214039436,14.7338214039436,3.00677596025037,0.0,1.0
2022-07-25,14.7647,14.7662,14.66,14.75,1828,14.7314268124958,14.7329234321507,14.6269627605835,14.7167599398777,1832.12881844589,0.0,1.0
2022-07-26,14.5673,14.5673,14.5673,14.5673,3,14.5344716659105,14.5344716659105,14.5344716659105,14.5344716659105,3.00677596025038,0.0,1.0
2022-07-27,15.0613,15.0613,15.0613,15.0613,6,15.0273584055919,15.0273584055919,15.0273584055919,15.0273584055919,6.01355192050073,0.0,1.0
2022-07-28,15.2827,15.2827,15.2827,15.2827,3,15.2482594666555,15.2482594666555,15.2482594666555,15.2482594666555,3.00677596025038,0.0,1.0
2022-07-29,15.5745,15.5745,15.5745,15.5745,11,15.539401876856,15.539401876856,15.539401876856,15.539401876856,11.0248451875847,0.0,1.0
2022-08-01,15.5534,15.5573,15.5534,15.5573,400,15.5183494270437,15.5222406381464,15.5183494270437,15.5222406381464,400.903461366715,0.0,1.0
2022-08-02,15.6169,15.65,15.6169,15.65,169,15.5817063257679,15.6147317328194,15.5817063257679,15.6147317328194,169.381712427437,0.0,1.0
2022-08-03,15.7681,15.7681,15.7681,15.7681,169,15.7325655869821,15.7325655869821,15.7325655869821,15.7325655869821,169.381712427437,0.0,1.0
2022-08-04,15.8551,15.8551,15.8551,15.8551,0,15.8193695269664,15.8193695269664,15.8193695269664,15.8193695269664,0,0.0,1.0
2022-08-05,15.8574,15.8574,15.8574,15.8574,10,15.8216643437706,15.8216643437706,15.8216643437706,15.8216643437706,10.0225865341679,0.0,1.0
2022-08-08,15.7402,15.98,15.7402,15.98,101,15.7047284614009,15.943988056898,15.7047284614009,15.943988056898,101.228123995096,0.0,1.0
2022-08-09,15.6016,15.6016,15.6016,15.6016,9,15.5664408052879,15.5664408052879,15.5664408052879,15.5664408052879,9.0203278807511,0.0,1.0
2022-08-10,15.8949,15.8949,15.8949,15.8949,13,15.8590798351432,15.8590798351432,15.8590798351432,15.8590798351432,13.0293624944183,0.0,1.0
2022-08-11,15.7962,16.05,15.7962,16.05,1270,15.7606022618506,16.0138303074601,15.7606022618506,16.0138303074601,1272.86848983932,0.0,1.0
2022-08-12,16.1066,16.1066,16.1066,16.1066,7,16.0703027557718,16.0703027557718,16.0703027557718,16.0703027557718,7.01581057391754,0.0,1.0
2022-08-15,16.155,16.155,16.155,16.155,9,16.1185936833033,16.1185936833033,16.1185936833033,16.1185936833033,9.02032788075114,0.0,1.0
2022-08-16,16.2025,16.89,16.2025,16.89,183,16.1659866390419,16.8519373142057,16.1659866390419,16.8519373142057,183.413333575273,0.0,1.0
2022-08-17,15.865,15.92,15.865,15.91,861,15.8292472166888,15.8841232707019,15.8292472166888,15.8741458063359,862.944700591857,0.0,1.0
2022-08-18,16.0321,16.0321,15.98,15.98,102,15.995970646245,15.995970646245,15.943988056898,15.943988056898,102.230382648512,0.0,1.0
2022-08-19,15.7425,15.7425,15.7425,15.7425,4,15.7070232782051,15.7070232782051,15.7070232782051,15.7070232782051,4.00903461366716,0.0,1.0
2022-08-22,15.4583,15.48,15.4583,15.48,147,15.4234637409228,15.4451148385971,15.4234637409228,15.4451148385971,147.332022052268,0.0,1.0
2022-08-23,15.4502,15.4502,15.4502,15.4502,3,15.4153819947863,15.4153819947863,15.4153819947863,15.4153819947863,3.00677596025038,0.0,1.0
2022-08-24,15.6296,15.6296,15.6296,15.6296,3,15.5943777055127,15.5943777055127,15.5943777055127,15.5943777055127,3.00677596025038,0.0,1.0
2022-08-25,15.8114,15.8114,15.8114,15.8114,62,15.7757680076869,15.7757680076869,15.7757680076869,15.7757680076869,62.1400365118412,0.0,1.0
2022-08-26,15.3186,15.4899,15.3186,15.4899,592,15.2840785637295,15.4549925283194,15.2840785637295,15.4549925283194,593.337122822741,0.0,1.0
2022-08-29,15.1996,15.1996,15.1996,15.1996,1,15.1653467377739,15.1653467377739,15.1653467377739,15.1653467377739,1.00225865341679,0.0,1.0
2022-08-30,14.9159,14.9159,14.85,14.8501,1013,14.88228607371,14.88228607371,14.8165345835379,14.8166343581816,1015.28801591121,0.0,1.0
2022-08-31,14.97,14.97,14.97,14.97,125,14.9362641559301,14.9362641559301,14.9362641559301,14.9362641559301,125.282331677099,0.0,1.0
2022-09-01,14.7916,14.7916,14.59,14.65,562,14.7582661916403,14.7582661916403,14.5571205100214,14.6169852962175,563.269363220238,0.0,1.0
2022-09-02,14.6205,14.6205,14.6205,14.6205,55,14.5875517763378,14.5875517763378,14.5875517763378,14.5875517763378,55.1242259379233,0.0,1.0
2022-09-06,14.5202,14.5202,14.5202,14.5202,1,14.4874778087466,14.4874778087466,14.4874778087466,14.4874778087466,1.00225865341679,0.0,1.0
2022-09-07,14.876,14.876,14.876,14.876,1,14.8424759908895,14.8424759908895,14.8424759908895,14.8424759908895,1.00225865341679,0.0,1.0
2022-09-08,15.0767,15.0767,14.9701,14.9701,25131,15.0427237007155,15.0427237007155,14.9363639305738,14.9363639305738,25187.7622190174,0.0,1.0
2022-09-09,15.3967,15.3967,15.15,15.15,209,15.3620025604281,15.3620025604281,15.1158585145185,15.1158585145185,209.47205856411,0.0,1.0
2022-09-12,15.6049,15.6049,15.6049,15.6049,56,15.5697333685287,15.5697333685287,15.5697333685287,15.5697333685287,56.1264845913401,0.0,1.0
2022-09-13,14.8622,14.8688,14.8622,14.8688,306,14.8287070900644,14.835292216546,14.8287070900644,14.835292216546,306.691147945539,0.0,1.0
2022-09-14,15.0291,15.09,14.842,14.842,5429,14.9952309703333,15.0559937283223,14.8085526120451,14.8085526120451,5441.26222939975,0.0,1.0
2022-09-15,14.7602,14.9159,14.7602,14.9159,155,14.726936953531,14.88228607371,14.726936953531,14.88228607371,155.350091279603,0.0,1.0
2022-09-16,14.4702,14.4702,14.4702,14.4702,10,14.4375904869165,14.4375904869165,14.4375904869165,14.4375904869165,10.0225865341679,0.0,1.0
2022-09-19,14.5316,14.5316,14.5316,14.5316,41,14.4988521181239,14.4988521181239,14.4988521181239,14.4988521181239,41.0926047900883,0.0,1.0
2022-09-20,14.3717,14.3717,14.3717,14.3717,41,14.3393124629112,14.3393124629112,14.3393124629112,14.3393124629112,41.0926047900885,0.0,1.0
2022-09-21,14.1081,14.1081,14.1081,14.1081,4,14.076306502223,14.076306502223,14.076306502223,14.076306502223,4.00903461366715,0.0,1.0
2022-09-22,13.7663,13.8127,13.7663,13.8127,156,13.7352767701924,13.7815722048508,13.7352767701924,13.7815722048508,156.35234993302,0.0,1.0
2022-09-23,13.388,13.388,13.388,13.388,3,13.3578292932259,13.3578292932259,13.3578292932259,13.3578292932259,3.00677596025038,0.0,1.0
2022-09-26,13.258,13.73,13.258,13.73,287,13.2281222564677,13.6990585745438,13.2281222564677,13.6990585745438,287.648233530619,0.0,1.0
2022-09-27,13.2349,13.315,13.18,13.315,504,13.2050743137822,13.284993803354,13.1502980344128,13.284993803354,505.138361322063,0.0,1.0
2022-09-28,13.6829,13.6829,13.6829,13.6829,1,13.6520647173798,13.6520647173798,13.6520647173798,13.6520647173798,1.00225865341679,0.0,1.0
2022-09-29,13.2955,13.2955,13.2955,13.2955,22,13.2655377478403,13.2655377478403,13.2655377478403,13.2655377478403,22.0496903751694,0.0,1.0
2022-09-30,13.1735,13.1735,13.1735,13.1735,14,13.1438126825748,13.1438126825748,13.1438126825748,13.1438126825748,14.0316211478351,0.0,1.0
2022-10-03,13.4603,13.4603,13.4603,13.4603,7,13.4299663605923,13.4299663605923,13.4299663605923,13.4299663605923,7.01581057391752,0.0,1.0
2022-10-04,13.9619,13.9619,13.93,13.93,105,13.9304359731918,13.9304359731918,13.8986078618642,13.8986078618642,105.237158608763,0.0,1.0
2022-10-05,13.9027,13.9027,13.9027,13.9027,105,13.8713693841449,13.8713693841449,13.8713693841449,13.8713693841449,105.237158608763,0.0,1.0
2022-10-06,13.7783,13.7783,13.7783,13.7783,1,13.7472497274317,13.7472497274317,13.7472497274317,13.7472497274317,1.00225865341679,0.0,1.0
2022-10-07,13.2538,13.2538,13.2538,13.2538,1,13.223931721434,13.223931721434,13.223931721434,13.223931721434,1.00225865341679,0.0,1.0
2022-10-10,13.1176,13.1176,13.1176,13.1176,41,13.0880386567688,13.0880386567688,13.0880386567688,13.0880386567688,41.0926047900884,0.0,1.0
2022-10-11,13.0152,13.0152,13.0152,13.0152,30,12.9858694216608,12.9858694216608,12.9858694216608,12.9858694216608,30.0677596025036,0.0,1.0
2022-10-12,13.0262,13.0262,12.91,12.91,230,12.9968446324634,12.9968446324634,12.8809064965302,12.8809064965302,230.519490285862,0.0,1.0
2022-10-13,13.2034,13.2034,13.2034,13.2034,10,13.1736453010292,13.1736453010292,13.1736453010292,13.1736453010292,10.0225865341679,0.0,1.0
2022-10-14,12.8124,12.8124,12.8124,12.8124,10,12.7835264443179,12.7835264443179,12.7835264443179,12.7835264443179,10.0225865341679,0.0,1.0
2022-10-17,13.2635,13.2635,13.2635,13.2635,13,13.233609861869,13.233609861869,13.233609861869,13.233609861869,13.0293624944183,0.0,1.0
2022-10-18,13.455,13.455,13.455,13.455,2,13.4246783044783,13.4246783044783,13.4246783044783,13.4246783044783,2.00451730683358,0.0,1.0
2022-10-19,13.3545,13.3545,13.3545,13.3545,2,13.3244047875998,13.3244047875998,13.3244047875998,13.3244047875998,2.00451730683358,0.0,1.0
2022-10-20,13.335,13.335,13.335,13.335,7,13.304948732086,13.304948732086,13.304948732086,13.304948732086,7.01581057391756,0.0,1.0
2022-10-21,13.5919,13.5919,13.5919,13.5919,7,13.5612697916491,13.5612697916491,13.5612697916491,13.5612697916491,7.01581057391752,0.0,1.0
2022-10-24,13.627,13.627,13.627,13.627,2,13.5962906915738,13.5962906915738,13.5962906915738,13.5962906915738,2.00451730683358,0.0,1.0
2022-10-25,14.085,14.085,14.085,14.085,12,14.0532585595375,14.0532585595375,14.0532585595375,14.0532585595375,12.0271038410015,0.0,1.0
2022-10-26,13.9097,13.9097,13.9097,13.9097,9,13.8783536092011,13.8783536092011,13.8783536092011,13.8783536092011,9.02032788075115,0.0,1.0
2022-10-27,13.7474,13.7474,13.7474,13.7474,1,13.7164193625407,13.7164193625407,13.7164193625407,13.7164193625407,1.00225865341679,0.0,1.0
2022-10-28,13.9221,13.9221,13.9221,13.9221,13,13.890725665015,13.890725665015,13.890725665015,13.890725665015,13.0293624944183,0.0,1.0
2022-10-31,13.8445,13.8445,13.8445,13.8445,1,13.8133005415347,13.8133005415347,13.8133005415347,13.8133005415347,1.00225865341679,0.0,1.0
2022-11-01,13.6569,13.6569,13.6569,13.6569,137,13.6261233100282,13.6261233100282,13.6261233100282,13.6261233100282,137.3094355181,0.0,1.0
2022-11-02,13.1749,13.59,13.1749,13.59,872,13.1452095275861,13.5593740734195,13.1452095275861,13.5593740734195,873.969545779441,0.0,1.0
2022-11-03,13.0419,13.0419,13.0419,13.0419,13,13.012509251518,13.012509251518,13.012509251518,13.012509251518,13.0293624944183,0.0,1.0
2022-11-04,13.0606,13.0606,12.99,12.99,101,13.0311671098825,13.0311671098825,12.9607262114584,12.9607262114584,101.228123995096,0.0,1.0
2022-11-07,13.1603,13.1603,13.05,13.1,1352,13.1306424296117,13.1306424296117,13.0205909976545,13.0704783194846,1355.0536994195,0.0,1.0
2022-11-08,13.2384,13.2384,13.2384,13.2384,4,13.2085664263103,13.2085664263103,13.2085664263103,13.2085664263103,4.00903461366716,0.0,1.0
2022-11-09,12.7809,12.7809,12.7809,12.7809,16,12.7520974315649,12.7520974315649,12.7520974315649,12.7520974315649,16.0361384546687,0.0,1.0
2022-11-10,13.6343,13.6343,13.6343,13.6343,3,13.603574240561,13.603574240561,13.603574240561,13.603574240561,3.00677596025037,0.0,1.0
2022-11-11,13.891,13.891,13.84,13.84,212,13.8596957508367,13.8596957508367,13.80881068257,13.80881068257,212.47883452436,0.0,1.0
2022-11-14,13.6513,13.6513,13.6513,13.6513,10,13.6205359299832,13.6205359299832,13.6205359299832,13.6205359299832,10.0225865341679,0.0,1.0
2022-11-15,13.7738,13.7738,13.7738,13.7738,43,13.742759868467,13.742759868467,13.742759868467,13.742759868467,43.0971220969219,0.0,1.0
2022-11-16,13.5958,13.5958,13.5958,13.5958,13,13.5651610027518,13.5651610027518,13.5651610027518,13.5651610027518,13.0293624944183,0.0,1.0
2022-11-17,13.3936,13.3936,13.3936,13.3936,6,13.3634166732709,13.3634166732709,13.3634166732709,13.3634166732709,6.01355192050075,0.0,1.0
2022-11-18,13.4065,13.4065,13.4065,13.4065,1,13.3762876023031,13.3762876023031,13.3762876023031,13.3762876023031,1.00225865341679,0.0,1.0
2022-11-21,13.302,13.302,13.302,13.302,24,13.2720230996782,13.2720230996782,13.2720230996782,13.2720230996782,24.054207682003,0.0,1.0
2022-11-22,13.4098,13.4098,13.4098,13.4098,24,13.3795801655439,13.3795801655439,13.3795801655439,13.3795801655439,24.0542076820029,0.0,1.0
2022-11-23,13.538,13.538,13.538,13.538,12,13.5074912587162,13.5074912587162,13.5074912587162,13.5074912587162,12.0271038410015,0.0,1.0
2022-11-25,13.5225,13.53,13.5225,13.53,125,13.4920261889489,13.4995092872234,13.4920261889489,13.4995092872234,125.282331677099,0.0,1.0
2022-11-28,13.316,13.316,13.316,13.316,202,13.2859915497906,13.2859915497906,13.2859915497906,13.2859915497906,202.456247990192,0.0,1.0
2022-11-29,13.2507,13.32,13.2507,13.32,293,13.2208387074805,13.289982535537,13.2208387074805,13.289982535537,293.66178545112,0.0,1.0
2022-11-30,13.7087,13.7087,13.7087,13.7087,103,13.6778065754442,13.6778065754442,13.6778065754442,13.6778065754442,103.232641301929,0.0,1.0
2022-12-01,13.8198,13.8198,13.8198,13.8198,5,13.7886562045506,13.7886562045506,13.7886562045506,13.7886562045506,5.01129326708397,0.0,1.0
2022-12-02,13.7984,13.7984,13.7984,13.7984,5,13.7673044308074,13.7673044308074,13.7673044308074,13.7673044308074,5.01129326708394,0.0,1.0
2022-12-05,13.4806,13.4806,13.4806,13.4806,47,13.4502206132553,13.4502206132553,13.4502206132553,13.4502206132553,47.1061567105891,0.0,1.0
2022-12-06,13.1367,13.1801,13.1367,13.1801,806,13.1070956137079,13.1503978090564,13.1070956137079,13.1503978090564,807.820474653933,0.0,1.0
2022-12-07,13.1329,13.1329,13.1329,13.1329,806,13.1033041772488,13.1033041772488,13.1033041772488,13.1033041772488,807.820474653934,0.0,1.0
2022-12-08,13.2827,13.2827,13.2827,13.2827,75,13.2527665934518,13.2527665934518,13.2527665934518,13.2527665934518,75.1693990062591,0.0,1.0
2022-12-09,13.1958,13.1958,13.1958,13.1958,75,13.1660624281111,13.1660624281111,13.1660624281111,13.1660624281111,75.1693990062591,0.0,1.0
2022-12-12,13.3528,13.3528,13.3528,13.3528,63,13.3227086186576,13.3227086186576,13.3227086186576,13.3227086186576,63.1422951652576,0.0,1.0
2022-12-13,13.6415,13.6415,13.6415,13.6415,3,13.6107580149045,13.6107580149045,13.6107580149045,13.6107580149045,3.00677596025038,0.0,1.0
2022-12-14,13.5891,13.5891,13.5891,13.5891,3,13.5584761016266,13.5584761016266,13.5584761016266,13.5584761016266,3.00677596025037,0.0,1.0
2022-12-15,13.1392,13.1392,13.1392,13.1392,10,13.1095899797994,13.1095899797994,13.1095899797994,13.1095899797994,10.0225865341679,0.0,1.0
2022-12-16,13.0798,13.098,13.04,13.098,392,13.0503238414652,13.0684828266114,13.0106135332885,13.0684828266114,392.885392139383,0.0,1.0
2022-12-19,12.8816,12.915,12.8816,12.915,193,12.8525704977308,12.8858952287133,12.8525704977308,12.8858952287133,193.43592010944,0.0,1.0
2022-12-20,13.0306,13.0306,13.0306,13.0306,193,13.0012347167844,13.0012347167844,13.0012347167844,13.0012347167844,193.435920109441,0.0,1.0
2022-12-21,13.3268,13.3268,13.3268,13.3268,78,13.3041505349368,13.3041505349368,13.3041505349368,13.3041505349368,78.1327900094253,0.0074,1.0
2022-12-22,13.1407,13.1407,13.1407,13.1407,9,13.118366819825,13.118366819825,13.118366819825,13.118366819825,9.01532192416447,0.0,1.0
2022-12-23,13.0832,13.0832,13.0832,13.0832,9,13.0609645435277,13.0609645435277,13.0609645435277,13.0609645435277,9.01532192416447,0.0,1.0
2022-12-27,12.8787,12.8787,12.8787,12.8787,38,12.8568121000008,12.8568121000008,12.8568121000008,12.8568121000008,38.0646925686943,0.0,1.0
2022-12-28,12.6957,12.6957,12.6957,12.6957,6,12.6741231163067,12.6741231163067,12.6741231163067,12.6741231163067,6.01021461610967,0.0,1.0
2022-12-29,13.1226,13.1226,13.0611,13.0611,1628,13.100297581547,13.100297581547,13.0389021034204,13.0389021034204,1630.77156583776,0.0,1.0
2022-12-30,13.0553,13.0553,12.95,12.95,335,13.0331119607678,13.0331119607678,12.9279909226094,12.9279909226094,335.570316066122,0.0,1.0
2023-01-03,12.8938,12.8938,12.8938,12.8938,160,12.8718864369067,12.8718864369067,12.8718864369067,12.8718864369067,160.272389762924,0.0,1.0
2023-01-04,13.1007,13.1007,13.1007,13.1007,8,13.0784348015312,13.0784348015312,13.0784348015312,13.0784348015312,8.01361948814621,0.0,1.0
2023-01-05,12.9562,12.97,12.94,12.97,1004,12.9341803854449,12.9479569317563,12.918007918036,12.9479569317563,1005.70924576235,0.0,1.0
2023-01-06,13.1125,13.1125,12.96,12.96,678,13.0902147469279,13.0902147469279,12.9379739271829,12.9379739271829,679.154251620389,0.0,1.0
2023-01-09,13.2001,13.2001,13.2001,13.2001,1,13.1776658669912,13.1776658669912,13.1776658669912,13.1776658669912,1.00170243601828,0.0,1.0
2023-01-10,13.3882,13.3882,13.3882,13.3882,5,13.3654461830177,13.3654461830177,13.3654461830177,13.3654461830177,5.00851218009138,0.0,1.0
2023-01-11,13.5842,13.5842,13.535,13.535,390,13.5611130726572,13.5611130726572,13.5119966901559,13.5119966901559,390.663950047127,0.0,1.0
2023-01-12,13.7409,13.7409,13.7409,13.7409,8,13.7175467543231,13.7175467543231,13.7175467543231,13.7175467543231,8.01361948814618,0.0,1.0
2023-01-13,13.925,13.925,13.925,13.925,4,13.9013338685202,13.9013338685202,13.9013338685202,13.9013338685202,4.00680974407309,0.0,1.0
2023-01-17,13.9159,13.95,13.9159,13.95,364,13.8922493343583,13.9262913799538,13.8922493343583,13.9262913799538,364.619686710653,0.0,1.0
2023-01-18,13.7877,13.7877,13.7877,13.7877,19,13.7642672157268,13.7642672157268,13.7642672157268,13.7642672157268,19.0323462843472,0.0,1.0
2023-01-19,13.6303,13.6303,13.6303,13.6303,56,13.6071347237408,13.6071347237408,13.6071347237408,13.6071347237408,56.0953364170233,0.0,1.0
2023-01-20,13.9148,13.9148,13.9148,13.9148,96,13.8911512038552,13.8911512038552,13.8911512038552,13.8911512038552,96.1634338577548,0.0,1.0
2023-01-23,14.1751,14.1751,14.1751,14.1751,77,14.151008812902,14.151008812902,14.151008812902,14.151008812902,77.1310875734071,0.0,1.0
2023-01-24,14.1463,14.64,14.1463,14.64,267,14.1222577597305,14.6151186955214,14.1222577597305,14.6151186955214,267.454550416879,0.0,1.0
2023-01-25,14.1757,14.1757,14.1757,14.1757,14,14.1516077931764,14.1516077931764,14.1516077931764,14.1516077931764,14.0238341042558,0.0,1.0
2023-01-26,14.3249,14.3249,14.3249,14.3249,5,14.3005542214122,14.3005542214122,14.3005542214122,14.3005542214122,5.00851218009137,0.0,1.0
2023-01-27,14.5344,14.5399,14.45,14.45,414,14.5096981672258,14.5151888197412,14.4254416086259,14.4254416086259,414.704808511566,0.0,1.0
2023-01-30,14.1272,14.38,14.1272,14.38,213,14.1031902209952,14.3555605766118,14.1031902209952,14.3555605766118,213.362618871892,0.0,1.0
2023-01-31,14.3394,14.3394,14.3394,14.3394,19,14.3150295780437,14.3150295780437,14.3150295780437,14.3150295780437,19.0323462843472,0.0,1.0
2023-02-01,14.5638,14.5638,14.5638,14.5638,22,14.5390482006717,14.5390482006717,14.5390482006717,14.5390482006717,22.0374535924021,0.0,1.0
2023-02-02,14.7716,14.7716,14.7716,14.7716,173,14.7464950357079,14.7464950357079,14.7464950357079,14.7464950357079,173.294521431162,0.0,1.0
2023-02-03,14.5251,15.72,14.5251,15.72,394,14.5004139729725,15.6932831894533,14.5004139729725,15.6932831894533,394.670759791201,0.0,1.0
2023-02-06,14.4555,14.4555,14.4,14.4,291,14.4309322611413,14.4309322611413,14.3755265857587,14.3755265857587,291.495408881319,0.0,1.0
2023-02-07,14.7143,14.7143,14.7143,14.7143,34,14.6892924195021,14.6892924195021,14.6892924195021,14.6892924195021,34.0578828246213,0.0,1.0
2023-02-08,14.557,14.557,14.557,14.557,30,14.5322597575618,14.5322597575618,14.5322597575618,14.5322597575618,30.0510730805482,0.0,1.0
2023-02-09,14.396,14.396,14.396,14.396,14,14.3715333839294,14.3715333839294,14.3715333839294,14.3715333839294,14.0238341042558,0.0,1.0
2023-02-10,14.2581,14.2581,14.2581,14.2581,14,14.2338677508616,14.2338677508616,14.2338677508616,14.2338677508616,14.0238341042558,0.0,1.0
2023-02-13,14.3979,14.3979,14.3979,14.3979,2,14.3734301547983,14.3734301547983,14.3734301547983,14.3734301547983,2.00340487203655,0.0,1.0
2023-02-14,14.5087,14.5087,14.448,14.5008,509,14.4840418454721,14.4840418454721,14.4234450077113,14.476155271859,509.866539933301,0.0,1.0
2023-02-15,14.5823,14.5823,14.5823,14.5823,2,14.5575167591326,14.5575167591326,14.5575167591326,14.5575167591326,2.00340487203655,0.0,1.0
2023-02-16,14.4325,14.4325,14.4325,14.4325,2,14.4079713506224,14.4079713506224,14.4079713506224,14.4079713506224,2.00340487203655,0.0,1.0
2023-02-17,14.2391,14.2391,14.2391,14.2391,4,14.214900042172,14.214900042172,14.214900042172,14.214900042172,4.00680974407311,0.0,1.0
2023-02-21,13.8647,13.8647,13.8647,13.8647,24,13.8411363509423,13.8411363509423,13.8411363509423,13.8411363509423,24.0408584644386,0.0,1.0
2023-02-22,13.8756,13.8756,13.8756,13.8756,24,13.8520178259273,13.8520178259273,13.8520178259273,13.8520178259273,24.0408584644387,0.0,1.0
2023-02-23,14.0452,14.06,13.95,14.059,8312,14.021329583493,14.0361044302616,13.9262913799538,14.0351061298043,8326.15064818388,0.0,1.0
2023-02-24,13.769,13.769,13.769,13.769,13,13.7455989971744,13.7455989971744,13.7455989971744,13.7455989971744,13.0221316682376,0.0,1.0
2023-02-27,13.895,13.895,13.895,13.895,71,13.8713848547998,13.8713848547998,13.8713848547998,13.8713848547998,71.1208729572977,0.0,1.0
2023-02-28,13.9774,13.9774,13.9774,13.9774,4,13.953644812485,13.953644812485,13.953644812485,13.953644812485,4.0068097440731,0.0,1.0
2023-03-01,14.02,14.02,14.02,14.02,10,13.9961724119679,13.9961724119679,13.9961724119679,13.9961724119679,10.0170243601827,0.0,1.0
2023-03-02,14.1148,14.1148,14.1148,14.1148,359,14.0908112953241,14.0908112953241,14.0908112953241,14.0908112953241,359.611174530561,0.0,1.0
2023-03-03,14.3768,14.3768,14.32,14.32,162,14.3523660151483,14.3523660151483,14.2956625491712,14.2956625491712,162.275794634961,0.0,1.0
2023-03-06,14.24,14.24,14.24,14.24,28,14.2157985125836,14.2157985125836,14.2157985125836,14.2157985125836,28.0476682085118,0.0,1.0
2023-03-07,14.11,14.11,14.11,14.11,36,14.0860194531289,14.0860194531289,14.0860194531289,14.0860194531289,36.0612876966578,0.0,1.0
2023-03-08,14.14,14.14,14.14,14.14,11,14.1159684668492,14.1159684668492,14.1159684668492,14.1159684668492,11.018726796201,0.0,1.0
2023-03-09,13.8299,14.25,13.8299,14.23,847,13.8063954950267,14.2257815171571,13.8063954950267,14.2058155080102,848.44196330748,0.0,1.0
2023-03-10,13.4476,13.4476,13.4476,13.4476,70,13.424745230184,13.424745230184,13.424745230184,13.424745230184,70.1191705212791,0.0,1.0
2023-03-13,13.4063,13.4063,13.4063,13.4063,2,13.3835154212956,13.3835154212956,13.3835154212956,13.3835154212956,2.00340487203656,0.0,1.0
2023-03-14,13.5945,13.5945,13.5945,13.5945,22,13.5713955673679,13.5713955673679,13.5713955673679,13.5713955673679,22.037453592402,0.0,1.0
2023-03-15,13.439,13.439,13.439,13.439,6,13.4161598462508,13.4161598462508,13.4161598462508,13.4161598462508,6.01021461610965,0.0,1.0
2023-03-16,13.7144,13.74,13.5903,13.5903,546,13.6910917922034,13.7166482839115,13.567202705447,13.567202705447,546.92953006598,0.0,1.0
2023-03-17,13.5266,13.5266,13.5266,13.5266,546,13.5036109663142,13.5036109663142,13.5036109663142,13.5036109663142,546.929530065977,0.0,1.0
2023-03-20,13.565,13.565,13.565,13.565,4,13.5419457038762,13.5419457038762,13.5419457038762,13.5419457038762,4.0068097440731,0.0,1.0
2023-03-21,13.8142,13.8142,13.8142,13.8142,6,13.7907221778464,13.7907221778464,13.7907221778464,13.7907221778464,6.01021461610966,0.0,1.0
2023-03-22,13.6377,13.6377,13.6377,13.6377,6,13.6145221471251,13.6145221471251,13.6145221471251,13.6145221471251,6.01021461610966,0.0,1.0
2023-03-23,13.6697,13.7329,13.6697,13.7329,400,13.6464677617601,13.7095603506643,13.6464677617601,13.7095603506643,400.680974407312,0.0,1.0
2023-03-24,13.7302,13.7302,13.7302,13.7302,400,13.7068649394295,13.7068649394295,13.7068649394295,13.7068649394295,400.68097440731,0.0,1.0
2023-03-27,13.8381,13.8381,13.8381,13.8381,3,13.8145815587769,13.8145815587769,13.8145815587769,13.8145815587769,3.00510730805483,0.0,1.0
2023-03-28,13.725,13.725,13.725,13.725,2,13.7016737770513,13.7016737770513,13.7016737770513,13.7016737770513,2.00340487203655,0.0,1.0
2023-03-29,13.9469,13.9469,13.9469,13.9469,2,13.923196648536,13.923196648536,13.923196648536,13.923196648536,2.00340487203655,0.0,1.0
2023-03-30,14.08,14.08,14.08,14.08,10,14.0560704394085,14.0560704394085,14.0560704394085,14.0560704394085,10.0170243601828,0.0,1.0
2023-03-31,14.387,14.387,14.387,14.387,3,14.3625486798133,14.3625486798133,14.3625486798133,14.3625486798133,3.00510730805482,0.0,1.0
2023-04-03,14.3794,14.3794,14.3794,14.3794,2,14.3549615963374,14.3549615963374,14.3549615963374,14.3549615963374,2.00340487203656,0.0,1.0
2023-04-04,14.2206,14.2206,14.2206,14.2206,51,14.1964314837112,14.1964314837112,14.1964314837112,14.1964314837112,51.0868242369319,0.0,1.0
2023-04-05,14.005,14.005,14.005,14.005,8,13.9811979051077,13.9811979051077,13.9811979051077,13.9811979051077,8.01361948814621,0.0,1.0
2023-04-06,14.01,14.01,14.01,14.01,14,13.9861894073944,13.9861894073944,13.9861894073944,13.9861894073944,14.0238341042559,0.0,1.0
2023-04-10,14.0708,14.0708,14.0708,14.0708,131,14.046886075201,14.046886075201,14.046886075201,14.046886075201,131.223019118394,0.0,1.0
2023-04-11,14.0621,14.0621,14.0621,14.0621,14,14.0382008612221,14.0382008612221,14.0382008612221,14.0382008612221,14.0238341042558,0.0,1.0
2023-04-12,13.925,13.925,13.925,13.925,17,13.9013338685202,13.9013338685202,13.9013338685202,13.9013338685202,17.0289414123106,0.0,1.0
2023-04-13,14.155,14.155,14.13,14.13,210,14.1309429737094,14.1309429737094,14.1059854622758,14.1059854622758,210.357511563837,0.0,1.0
2023-04-14,13.94,13.94,13.94,13.94,3,13.9163083753803,13.9163083753803,13.9163083753803,13.9163083753803,3.00510730805483,0.0,1.0
2023-04-17,14.2198,14.2198,14.2198,14.2198,12,14.1956328433453,14.1956328433453,14.1956328433453,14.1956328433453,12.0204292322193,0.0,1.0
2023-04-18,14.0939,14.0939,14.0939,14.0939,88,14.0699468157656,14.0699468157656,14.0699468157656,14.0699468157656,88.1498143696084,0.0,1.0
2023-04-19,14.1484,14.1484,14.1484,14.1484,88,14.1243541906909,14.1243541906909,14.1243541906909,14.1243541906909,88.1498143696082,0.0,1.0
2023-04-20,14.1109,14.1109,14.1109,14.1109,5,14.0869179235405,14.0869179235405,14.0869179235405,14.0869179235405,5.00851218009137,0.0,1.0
2023-04-21,14.1809,14.1809,14.1809,14.1809,4,14.1567989555546,14.1567989555546,14.1567989555546,14.1567989555546,4.0068097440731,0.0,1.0
2023-04-24,14.0785,14.0785,14.0785,14.0785,16,14.0545729887225,14.0545729887225,14.0545729887225,14.0545729887225,16.0272389762924,0.0,1.0
2023-04-25,13.765,13.765,13.765,13.765,34,13.7416057953451,13.7416057953451,13.7416057953451,13.7416057953451,34.0578828246213,0.0,1.0
2023-04-26,13.6686,13.6686,13.6686,13.6686,34,13.6453696312571,13.6453696312571,13.6453696312571,13.6453696312571,34.0578828246213,0.0,1.0
2023-04-27,13.9627,13.9627,13.9627,13.9627,2,13.938969795762,13.938969795762,13.938969795762,13.938969795762,2.00340487203656,0.0,1.0
2023-04-28,14.0916,14.0916,14.0916,14.0916,2,14.0676507247137,14.0676507247137,14.0676507247137,14.0676507247137,2.00340487203656,0.0,1.0
2023-05-01,14.0794,14.0794,14.0794,14.0794,12,14.0554714591341,14.0554714591341,14.0554714591341,14.0554714591341,12.0204292322193,0.0,1.0
2023-05-02,13.9069,13.9069,13.9069,13.9069,12,13.8832646302422,13.8832646302422,13.8832646302422,13.8832646302422,12.0204292322193,0.0,1.0
2023-05-03,13.8741,13.8741,13.8741,13.8741,4,13.8505203752413,13.8505203752413,13.8505203752413,13.8505203752413,4.00680974407311,0.0,1.0
2023-05-04,13.9388,13.9388,13.9388,13.9388,4,13.9151104148315,13.9151104148315,13.9151104148315,13.9151104148315,4.0068097440731,0.0,1.0
2023-05-05,14.2122,14.2122,14.2,14.2,7072,14.1880457598695,14.1880457598695,14.1758664942899,14.1758664942899,7084.03962752122,0.0,1.0
2023-05-08,14.1869,14.1869,14.1869,14.1869,14,14.1627887582986,14.1627887582986,14.1627887582986,14.1627887582986,14.0238341042559,0.0,1.0
2023-05-09,14.327,14.327,14.22,14.22,817,14.3026506523726,14.3026506523726,14.1958325034367,14.1958325034367,818.39089022693,0.0,1.0
2023-05-10,14.4556,14.4556,14.4,14.4,332,14.4310320911871,14.4310320911871,14.3755265857587,14.3755265857587,332.565208758067,0.0,1.0
2023-05-11,14.4742,14.4742,14.4742,14.4742,6,14.4496004796937,14.4496004796937,14.4496004796937,14.4496004796937,6.01021461610964,0.0,1.0
2023-05-12,14.2448,14.2448,14.2448,14.2448,23,14.2205903547789,14.2205903547789,14.2205903547789,14.2205903547789,23.0391560284203,0.0,1.0
2023-05-15,14.4648,14.4648,14.4648,14.4648,23,14.4402164553946,14.4402164553946,14.4402164553946,14.4402164553946,23.0391560284204,0.0,1.0
2023-05-16,14.4071,14.4071,14.4071,14.4071,26,14.3826145190059,14.3826145190059,14.3826145190059,14.3826145190059,26.0442633364751,0.0,1.0
2023-05-17,14.508,14.508,14.508,14.508,203,14.4833430351519,14.4833430351519,14.4833430351519,14.4833430351519,203.34559451171,0.0,1.0
2023-05-18,14.7362,14.7362,14.7362,14.7362,2,14.7111551995179,14.7111551995179,14.7111551995179,14.7111551995179,2.00340487203655,0.0,1.0
2023-05-19,14.6707,14.6707,14.6707,14.6707,2,14.6457665195618,14.6457665195618,14.6457665195618,14.6457665195618,2.00340487203656,0.0,1.0
2023-05-22,14.7669,14.7669,14.7669,14.7669,30,14.7418030235584,14.7418030235584,14.7418030235584,14.7418030235584,30.0510730805482,0.0,1.0
2023-05-23,14.5442,14.5442,14.5442,14.5442,35,14.5194815117078,14.5194815117078,14.5194815117078,14.5194815117078,35.0595852606396,0.0,1.0
2023-05-24,14.5184,14.5184,14.5184,14.5184,35,14.4937253599083,14.4937253599083,14.4937253599083,14.4937253599083,35.0595852606396,0.0,1.0
2023-05-25,14.563,14.563,14.563,14.563,35,14.5382495603059,14.5382495603059,14.5382495603059,14.5382495603059,35.0595852606395,0.0,1.0
2023-05-26,14.9278,14.9278,14.9278,14.9278,13,14.9024295671451,14.9024295671451,14.9024295671451,14.9024295671451,13.0221316682376,0.0,1.0
2023-05-30,14.8033,14.8033,14.8033,14.8033,96,14.7781411602057,14.7781411602057,14.7781411602057,14.7781411602057,96.1634338577545,0.0,1.0
2023-05-31,14.6437,14.6437,14.6437,14.6437,28,14.6188124072136,14.6188124072136,14.6188124072136,14.6188124072136,28.0476682085116,0.0,1.0
2023-06-01,14.896,14.896,14.896,14.896,6,14.8706836126015,14.8706836126015,14.8706836126015,14.8706836126015,6.01021461610966,0.0,1.0
2023-06-02,15.0935,15.0935,15.0935,15.0935,264,15.067847952927,15.067847952927,15.067847952927,15.067847952927,264.449443108825,0.0,1.0
2023-06-05,15.0697,15.0697,15.0697,15.0697,92,15.0440884020422,15.0440884020422,15.0440884020422,15.0440884020422,92.1566241136816,0.0,1.0
2023-06-06,15.1666,15.1666,15.1666,15.1666,67,15.1408237163589,15.1408237163589,15.1408237163589,15.1408237163589,67.1140632132245,0.0,1.0
2023-06-07,14.9465,15.04,14.9465,15.04,39425,14.9210977856974,15.0144388784591,14.9210977856974,15.0144388784591,39492.1185400206,0.0,1.0
2023-06-08,15.12,15.12,15.12,15.12,103,15.0943029150467,15.0943029150467,15.0943029150467,15.0943029150467,103.175350909882,0.0,1.0
2023-06-09,15.0999,15.0999,15.0999,15.0999,116,15.074237075854,15.074237075854,15.074237075854,15.074237075854,116.19748257812,0.0,1.0
2023-06-12,15.31,15.31,15.31,15.31,141,15.2839800019421,15.2839800019421,15.2839800019421,15.2839800019421,141.240043478577,0.0,1.0
2023-06-13,15.48,15.48,15.48,15.48,154,15.4536910796906,15.4536910796906,15.4536910796906,15.4536910796906,154.262175146815,0.0,1.0
2023-06-14,15.919,15.919,15.41,15.48,31174,15.8919449804648,15.8919449804648,15.3838100476765,15.4536910796906,31227.0717404337,0.0,1.0
2023-06-15,15.5699,15.59,15.4089,15.4089,1088,15.5434382908059,15.5635041299985,15.3827119171734,15.3827119171734,1089.85225038788,0.0,1.0
2023-06-16,15.45,15.45,15.45,15.45,194,15.4237420659703,15.4237420659703,15.4237420659703,15.4237420659703,194.330272587545,0.0,1.0
2023-06-20,15.3783,15.3783,15.12,15.12,633,15.3521639231787,15.3521639231787,15.0943029150467,15.0943029150467,634.077641999569,0.0,1.0
2023-06-21,15.2318,15.33,15.2318,15.33,215,15.2059129061778,15.303946011089,15.2059129061778,15.303946011089,215.366023743929,0.0,1.0
2023-06-22,16.48,16.49,15.33,15.33,13498,16.451991537035,16.4619745416084,15.303946011089,15.303946011089,13520.9794813747,0.0,1.0
2023-06-23,15.425,15.46,15.261,15.2661,3485,15.3987845545367,15.4337250705437,15.2350632795322,15.2401546118647,3490.93298952369,0.0,1.0
2023-06-26,15.13,15.15,15.13,15.13,824,15.1042859196201,15.124251928767,15.1042859196201,15.1042859196201,825.402807279059,0.0,1.0
2023-06-27,15.32,15.32,15.1801,15.1801,494,15.2939630065155,15.2939630065155,15.1543007725331,15.1543007725331,494.841003393029,0.0,1.0
2023-06-28,15.48,15.55,15.47,15.55,145914,15.4536910796906,15.5235721117047,15.4437080751172,15.5235721117047,146162.409249171,0.0,1.0
2023-06-29,15.4845,15.5165,15.44,15.5165,8786,15.4581834317487,15.4901290463837,15.4137590613969,15.4901290463837,8800.95760285656,0.0,1.0
2023-06-30,15.6919,15.6919,15.57,15.57,486,15.6652309466019,15.6652309466019,15.5435381208516,15.5435381208516,486.827383904882,0.0,1.0
2023-07-03,15.6248,15.6248,15.6248,15.6248,81,15.5982449859141,15.5982449859141,15.5982449859141,15.5982449859141,81.1378973174803,0.0,1.0
2023-07-05,15.6089,15.6089,15.6089,15.6089,67,15.5823720086423,15.5823720086423,15.5823720086423,15.5823720086423,67.1140632132245,0.0,1.0
2023-07-06,15.4199,15.4199,15.4199,15.4199,138,15.3936932222042,15.3936932222042,15.3936932222042,15.3936932222042,138.234936170522,0.0,1.0
2023-07-07,15.3748,15.3748,15.3748,15.3748,1,15.348669871578,15.348669871578,15.348669871578,15.348669871578,1.00170243601828,0.0,1.0
2023-07-10,15.4412,15.45,15.42,15.42,350,15.4149570219457,15.4237420659703,15.39379305225,15.39379305225,350.595852606396,0.0,1.0
2023-07-11,15.638,15.66,15.49,15.49,9097,15.611422551951,15.6333851620126,15.4636740842641,15.4636740842641,9112.48706045828,0.0,1.0
2023-07-12,15.8664,15.8664,15.77,15.77,122,15.8394343764085,15.8394343764085,15.7431982123205,15.7431982123205,122.20769719423,0.0,1.0
2023-07-13,16.1945,16.1945,16.0,16.0,281,16.1669767564632,16.1669767564632,15.9728073175097,15.9728073175097,281.478384521135,0.0,1.0
2023-07-14,16.24,16.3,16.24,16.3,773,16.2123994272723,16.272297454713,16.2123994272723,16.272297454713,774.315983042129,0.0,1.0
2023-07-17,16.26,16.26,16.26,16.26,164,16.2323654364192,16.2323654364192,16.2323654364192,16.2323654364192,164.279199506997,0.0,1.0
2023-07-18,16.4346,16.4346,16.2938,16.2938,350,16.4066686962716,16.4066686962716,16.2661079918775,16.2661079918775,350.595852606395,0.0,1.0
2023-07-19,16.502,16.502,16.4881,16.4881,672,16.4739541470966,16.4739541470966,16.4600777707395,16.4600777707395,673.14403700428,0.0,1.0
2023-07-20,16.1491,16.1491,16.1491,16.1491,22,16.1216539156997,16.1216539156997,16.1216539156997,16.1216539156997,22.0374535924021,0.0,1.0
2023-07-21,16.0572,16.115,16.0572,16.115,466,16.0299101036698,16.0876118701043,16.0299101036698,16.0876118701043,466.793335184516,0.0,1.0
2023-07-24,15.9981,15.9981,15.96,15.96,399,15.9709105466407,15.9709105466407,15.9328752992159,15.9328752992159,399.679271971293,0.0,1.0
2023-07-25,16.0186,16.0186,16.0186,16.0186,98,15.9913757060163,15.9913757060163,15.9913757060163,15.9913757060163,98.166838729791,0.0,1.0
2023-07-26,16.0662,16.1299,16.0662,16.1299,3933,16.0388948077859,16.1024865469187,16.0388948077859,16.1024865469187,3939.69568085988,0.0,1.0
2023-07-27,15.909,16.02,15.909,16.02,440,15.8819619758914,15.9927733266566,15.8819619758914,15.9927733266566,440.74907184804,0.0,1.0
2023-07-28,16.07,16.12,16.07,16.09,1216,16.0426883495238,16.092603372391,16.0426883495238,16.0626543586707,1218.07016219822,0.0,1.0
2023-07-31,16.18,16.18,16.18,16.18,147,16.1525013998317,16.1525013998317,16.1525013998317,16.1525013998317,147.250258094686,0.0,1.0
2023-08-01,16.04,16.04,16.04,16.04,101,16.0127393358035,16.0127393358035,16.0127393358035,16.0127393358035,101.171946037846,0.0,1.0
2023-08-02,15.75,15.77,15.74,15.74,1053,15.7232322031736,15.7431982123205,15.7132491986002,15.7132491986002,1054.79266512724,0.0,1.0
2023-08-03,15.5,15.5,15.5,15.5,119,15.4736570888375,15.4736570888375,15.4736570888375,15.4736570888375,119.202589886175,0.0,1.0
2023-08-04,15.52,15.63,15.52,15.63,6599,15.4936230979844,15.6034361482923,15.4936230979844,15.6034361482923,6610.2343752846,0.0,1.0
2023-08-07,15.48,15.48,15.48,15.48,161,15.4536910796906,15.4536910796906,15.4536910796906,15.4536910796906,161.274092198943,0.0,1.0
2023-08-08,15.43,15.43,15.43,15.43,147,15.4037760568234,15.4037760568234,15.4037760568234,15.4037760568234,147.250258094687,0.0,1.0
2023-08-09,15.24,15.24,15.24,15.24,100,15.214098969928,15.214098969928,15.214098969928,15.214098969928,100.170243601827,0.0,1.0
2023-08-10,15.11,15.11,15.11,15.11,103,15.0843199104732,15.0843199104732,15.0843199104732,15.0843199104732,103.175350909883,0.0,1.0
2023-08-11,15.04,15.05,14.97,14.9701,830,15.0144388784591,15.0244218830326,14.944557846445,14.9446576764907,831.413021895169,0.0,1.0
2023-08-14,15.08,15.08,15.08,15.08,107,15.0543708967529,15.0543708967529,15.0543708967529,15.0543708967529,107.182160653955,0.0,1.0
2023-08-15,15.08,15.08,15.08,15.08,109,15.0543708967529,15.0543708967529,15.0543708967529,15.0543708967529,109.185565525992,0.0,1.0
2023-08-16,14.99,15.01,14.99,15.01,387,14.9645238555919,14.9844898647388,14.9645238555919,14.9844898647388,387.658842739073,0.0,1.0
2023-08-17,14.73,14.73,14.73,14.73,100,14.7049657366824,14.7049657366824,14.7049657366824,14.7049657366824,100.170243601827,0.0,1.0
2023-08-18,14.64,14.64,14.64,14.64,102,14.6151186955214,14.6151186955214,14.6151186955214,14.6151186955214,102.173648473864,0.0,1.0
2023-08-21,14.75,14.75,14.7399,14.74,1757,14.7249317458293,14.7249317458293,14.7148489112101,14.7149487412558,1759.9911800841,0.0,1.0
2023-08-22,14.98,14.98,14.98,14.98,101,14.9545408510185,14.9545408510185,14.9545408510185,14.9545408510185,101.171946037846,0.0,1.0
2023-08-23,15.12,15.12,15.0301,15.0301,509,15.0943029150467,15.0943029150467,15.0045557039314,15.0045557039314,509.866539933301,0.0,1.0
2023-08-24,14.8235,14.9907,14.8235,14.9907,200,14.7983068294441,14.965222665912,14.7983068294441,14.965222665912,200.340487203655,0.0,1.0
2023-08-25,14.8194,14.8194,14.8194,14.8194,1,14.794213797569,14.794213797569,14.794213797569,14.794213797569,1.00170243601827,0.0,1.0
2023-08-28,14.8019,14.8019,14.76,14.76,25215,14.7767435395654,14.7767435395654,14.7349147504027,14.7349147504027,25257.9269242009,0.0,1.0
2023-08-29,15.1507,15.2,15.1507,15.17,1250,15.1249507390871,15.1741669516342,15.1249507390871,15.1442179379139,1252.12804502285,0.0,1.0
2023-08-30,15.2772,15.2772,15.2772,15.2772,79,15.2512357469412,15.2512357469412,15.2512357469412,15.2512357469412,79.1344924454438,0.0,1.0
2023-08-31,15.3321,15.3321,15.3321,15.3321,5,15.3060424420494,15.3060424420494,15.3060424420494,15.3060424420494,5.00851218009138,0.0,1.0
2023-09-01,15.504,15.504,15.504,15.504,5,15.4776502906669,15.4776502906669,15.4776502906669,15.4776502906669,5.00851218009138,0.0,1.0
2023-09-05,15.3446,15.3446,15.3446,15.3446,3,15.3185211977662,15.3185211977662,15.3185211977662,15.3185211977662,3.00510730805483,0.0,1.0
2023-09-06,15.2524,15.2524,15.2524,15.2524,11,15.2264778955991,15.2264778955991,15.2264778955991,15.2264778955991,11.018726796201,0.0,1.0
2023-09-07,15.1608,15.1608,15.1608,15.1608,11,15.1350335737063,15.1350335737063,15.1350335737063,15.1350335737063,11.018726796201,0.0,1.0
2023-09-08,15.156,15.156,15.156,15.156,55,15.1302417315111,15.1302417315111,15.1302417315111,15.1302417315111,55.093633981005,0.0,1.0
2023-09-11,15.3272,15.3272,15.3272,15.3272,2,15.3011507698084,15.3011507698084,15.3011507698084,15.3011507698084,2.00340487203655,0.0,1.0
2023-09-12,15.1281,15.1281,15.1281,15.1281,11,15.1023891487512,15.1023891487512,15.1023891487512,15.1023891487512,11.018726796201,0.0,1.0
2023-09-13,15.1889,15.1889,15.1889,15.1889,47,15.1630858165577,15.1630858165577,15.1630858165577,15.1630858165577,47.0800144928589,0.0,1.0
2023-09-14,15.1647,15.1999,15.1647,15.1999,460,15.13892694549,15.1740671215885,15.13892694549,15.1740671215885,460.783120568405,0.0,1.0
2023-09-15,14.9506,15.05,14.948,15.05,582,14.9251908175725,15.0244218830326,14.9225952363834,15.0244218830326,582.990817762638,0.0,1.0
2023-09-18,14.9387,14.9387,14.79,14.79,201,14.9133110421301,14.9133110421301,14.764863764123,14.764863764123,201.342189639674,0.0,1.0
2023-09-19,14.9088,14.9088,14.9088,14.9088,3,14.8834618584555,14.8834618584555,14.8834618584555,14.8834618584555,3.00510730805483,0.0,1.0
2023-09-20,14.6621,14.6621,14.6621,14.6621,74,14.6371811356287,14.6371811356287,14.6371811356287,14.6371811356287,74.1259802653523,0.0,1.0
2023-09-21,14.3555,14.3601,14.3555,14.36,295,14.3311022154069,14.3356943975107,14.3311022154069,14.335594567465,295.502218625391,0.0,1.0
2023-09-22,14.2979,14.32,14.2979,14.32,442,14.2736001090639,14.2956625491712,14.2736001090639,14.2956625491712,442.752476720077,0.0,1.0
2023-09-25,14.2974,14.2974,14.2974,14.2974,104,14.2731009588352,14.2731009588352,14.2731009588352,14.2731009588352,104.177053345901,0.0,1.0
2023-09-26,14.19,14.19,14.11,14.11,468,14.1658834897164,14.1658834897164,14.0860194531289,14.0860194531289,468.796740056553,0.0,1.0
2023-09-27,14.32,14.32,14.32,14.32,152,14.2956625491712,14.2956625491712,14.2956625491712,14.2956625491712,152.258770274778,0.0,1.0
2023-09-28,14.42,14.43,14.36,14.43,1137,14.3954925949056,14.4054755994791,14.335594567465,14.4054755994791,1138.93566975278,0.0,1.0
2023-09-29,14.5,14.5,14.41,14.41,111243,14.4753566314932,14.4753566314932,14.3855095903322,14.3855095903322,111432.384089981,0.0,1.0
2023-10-02,14.461,14.461,14.461,14.461,106,14.4364229136567,14.4364229136567,14.4364229136567,14.4364229136567,106.180458217937,0.0,1.0
2023-10-03,14.1665,14.1665,14.16,14.16,322,14.1424234289688,14.1424234289688,14.1359344759961,14.1359344759961,322.548184397885,0.0,1.0
2023-10-04,14.24,14.24,14.15,14.182,1524,14.2157985125836,14.2157985125836,14.1259514714226,14.1578970860577,1526.59451249186,0.0,1.0
2023-10-05,14.2,14.2,14.2,14.2,257,14.1758664942899,14.1758664942899,14.1758664942899,14.1758664942899,257.437526056696,0.0,1.0
2023-10-06,14.7185,14.7185,14.28,14.28,389,14.6934852814229,14.6934852814229,14.2557305308774,14.2557305308774,389.662247611109,0.0,1.0
2023-10-09,14.7,14.7,14.53,14.53,238,14.675016722962,14.675016722962,14.5053056452135,14.5053056452135,238.40517977235,0.0,1.0
2023-10-10,14.9224,14.9224,14.9224,14.9224,55,14.8970387446754,14.8970387446754,14.8970387446754,14.8970387446754,55.0936339810052,0.0,1.0
2023-10-11,14.987,14.987,14.86,14.86,326,14.9615289542199,14.9615289542199,14.8347447961371,14.8347447961371,326.554994141957,0.0,1.0
2023-10-12,14.8018,14.9075,14.8018,14.9075,1733,14.7766437095197,14.882164067861,14.7766437095197,14.882164067861,1735.95032161967,0.0,1.0
2023-10-13,14.5688,14.5688,14.5688,14.5688,274,14.5440397029585,14.5440397029585,14.5440397029585,14.5440397029585,274.466467469007,0.0,1.0
2023-10-16,14.9136,14.9136,14.9136,14.9136,8,14.8882537006508,14.8882537006508,14.8882537006508,14.8882537006508,8.0136194881462,0.0,1.0
2023-10-17,14.7821,14.7821,14.7821,14.7821,10,14.75697719051,14.75697719051,14.75697719051,14.75697719051,10.0170243601828,0.0,1.0
2023-10-18,14.4234,14.46,14.4234,14.46,153,14.3988868164606,14.4354246131994,14.3988868164606,14.4354246131994,153.260472710796,0.0,1.0
2023-10-19,14.4443,14.5799,14.4443,14.5799,116,14.4197512960191,14.555120838035,14.4197512960191,14.555120838035,116.19748257812,0.0,1.0
2023-10-20,14.1461,14.1461,14.1461,14.1461,12,14.122058099639,14.122058099639,14.122058099639,14.122058099639,12.0204292322193,0.0,1.0
2023-10-23,14.2513,14.275,14.2513,14.2712,256,14.2270793077516,14.2507390285907,14.2270793077516,14.2469454868528,256.435823620679,0.0,1.0
2023-10-24,14.465,14.465,14.4427,14.4427,1002,14.4404161154861,14.4404161154861,14.4181540152873,14.4181540152873,1003.70584089031,0.0,1.0
2023-10-25,13.9788,14.18,13.9788,14.18,1711,13.9550424331253,14.155900485143,13.9550424331253,14.155900485143,1713.91286802727,0.0,1.0
2023-10-26,13.72,13.75,13.6687,13.75,720,13.6966822747646,13.7266312884849,13.6454694613028,13.7266312884849,721.225753933157,0.0,1.0
2023-10-27,13.84,13.84,13.84,13.84,108,13.8164783296459,13.8164783296459,13.8164783296459,13.8164783296459,108.183863089974,0.0,1.0
2023-10-30,13.9922,13.9922,13.915,13.94,316,13.9684196592537,13.9684196592537,13.8913508639467,13.9163083753803,316.537969781775,0.0,1.0
2023-10-31,14.23,14.23,14.23,14.23,100,14.2058155080102,14.2058155080102,14.2058155080102,14.2058155080102,100.170243601827,0.0,1.0
2023-11-01,14.4,14.4,14.2,14.2799,405,14.3755265857587,14.3755265857587,14.1758664942899,14.2556307008317,405.689486587402,0.0,1.0
2023-11-02,14.68,14.68,14.56,14.56,3513,14.6550507138151,14.6550507138151,14.5352546589338,14.5352546589338,3518.98065773221,0.0,1.0
2023-11-03,15.08,15.08,15.08,15.08,103,15.0543708967529,15.0543708967529,15.0543708967529,15.0543708967529,103.175350909882,0.0,1.0
2023-11-06,15.08,15.08,15.08,15.08,113,15.0543708967529,15.0543708967529,15.0543708967529,15.0543708967529,113.192375270065,0.0,1.0
2023-11-07,15.23,15.23,15.1972,15.1972,469,15.2041159653545,15.2041159653545,15.1713717103537,15.1713717103537,469.798442492573,0.0,1.0
2023-11-08,15.31,15.31,15.31,15.31,143,15.2839800019421,15.2839800019421,15.2839800019421,15.2839800019421,143.243448350613,0.0,1.0
2023-11-09,15.0569,15.29,15.0569,15.2195,3950,15.0313101561882,15.2640139927952,15.0313101561882,15.1936338105524,3956.7246222722,0.0,1.0
2023-11-10,15.3082,15.3082,15.3082,15.3082,4,15.2821830611189,15.2821830611189,15.2821830611189,15.2821830611189,4.00680974407309,0.0,1.0
2023-11-13,15.3643,15.41,15.3643,15.41,708,15.3381877167759,15.3838100476765,15.3381877167759,15.3838100476765,709.205324700939,0.0,1.0
2023-11-14,15.8572,15.8572,15.8572,15.8572,101,15.8302500122009,15.8302500122009,15.8302500122009,15.8302500122009,101.171946037846,0.0,1.0
2023-11-15,15.78,15.78,15.6401,15.6401,526,15.7531812168939,15.7531812168939,15.6135189829115,15.6135189829115,526.895481345614,0.0,1.0
2023-11-16,15.71,15.71,15.71,15.71,129,15.6833001848798,15.6833001848798,15.6833001848798,15.6833001848798,129.219614246358,0.0,1.0
2023-11-17,15.87,15.87,15.87,15.87,119,15.8430282580549,15.8430282580549,15.8430282580549,15.8430282580549,119.202589886175,0.0,1.0
2023-11-20,16.03,16.03,16.03,16.03,132,16.00275633123,16.00275633123,16.00275633123,16.00275633123,132.224721554413,0.0,1.0
2023-11-21,15.8609,15.8609,15.8609,15.8609,132,15.8339437238931,15.8339437238931,15.8339437238931,15.8339437238931,132.224721554412,0.0,1.0
2023-11-22,16.0474,16.0474,16.0474,16.0474,9,16.0201267591878,16.0201267591878,16.0201267591878,16.0201267591878,9.01532192416449,0.0,1.0
2023-11-24,16.0356,16.0356,16.0356,16.0356,2,16.0083468137912,16.0083468137912,16.0083468137912,16.0083468137912,2.00340487203655,0.0,1.0
2023-11-27,16.0961,16.17,16.0961,16.1698,625,16.0687439914605,16.1425183952582,16.0687439914605,16.1423187351668,626.064022511422,0.0,1.0
2023-11-28,15.9431,15.9431,15.9431,15.9431,110,15.9160040214868,15.9160040214868,15.9160040214868,15.9160040214868,110.18726796201,0.0,1.0
2023-11-29,16.0615,16.09,16.0615,16.09,103,16.0342027956364,16.0626543586707,16.0342027956364,16.0626543586707,103.175350909882,0.0,1.0
2023-11-30,16.19,16.19,16.19,16.19,118,16.1624844044051,16.1624844044051,16.1624844044051,16.1624844044051,118.200887450157,0.0,1.0
2023-12-01,16.235,16.235,16.235,16.235,11,16.2074079249856,16.2074079249856,16.2074079249856,16.2074079249856,11.018726796201,0.0,1.0
2023-12-04,16.1247,16.1247,16.1247,16.1247,13,16.0972953845405,16.0972953845405,16.0972953845405,16.0972953845405,13.0221316682376,0.0,1.0
2023-12-05,16.04,16.04,16.04,16.04,6,16.0127393358035,16.0127393358035,16.0127393358035,16.0127393358035,6.01021461610964,0.0,1.0
2023-12-06,15.898,16.09,15.898,16.09,152,15.8709806708606,16.0626543586707,15.8709806708606,16.0626543586707,152.258770274778,0.0,1.0
2023-12-07,16.038,16.038,16.038,16.038,1,16.0107427348888,16.0107427348888,16.0107427348888,16.0107427348888,1.00170243601827,0.0,1.0
2023-12-08,16.2218,16.2218,16.2218,16.2218,1,16.1942303589487,16.1942303589487,16.1942303589487,16.1942303589487,1.00170243601827,0.0,1.0
2023-12-11,16.2779,16.2779,16.2779,16.2779,2,16.2502350146057,16.2502350146057,16.2502350146057,16.2502350146057,2.00340487203655,0.0,1.0
2023-12-12,16.4724,16.4724,16.4724,16.4724,29,16.4444044535592,16.4444044535592,16.4444044535592,16.4444044535592,29.0493706445299,0.0,1.0
2023-12-13,16.7069,16.7069,16.7069,16.7069,29,16.6785059108064,16.6785059108064,16.6785059108064,16.6785059108064,29.04937064453,0.0,1.0
2023-12-14,16.849,16.849,16.8,16.8,3660,16.8203644057951,16.8203644057951,16.7714476833852,16.7714476833852,3666.23091582688,0.0,1.0
2023-12-15,16.83,16.83,16.83,16.83,110,16.8013966971055,16.8013966971055,16.8013966971055,16.8013966971055,110.18726796201,0.0,1.0
2023-12-18,16.94,17.05,16.94,17.05,248,16.9112097474134,17.0210227977213,16.9112097474134,17.0210227977213,248.422204132532,0.0,1.0
2023-12-19,17.11,17.11,17.0878,17.0878,539,17.0809208251619,17.0809208251619,17.0587585550089,17.0587585550089,539.917613013851,0.0,1.0
2023-12-20,16.8539,17.12,16.8539,17.12,11776,16.8267535287221,17.092424923117,16.8267535287221,17.092424923117,11794.9981296881,0.0015,1.0
2023-12-21,17.03,17.03,17.03,17.03,112,17.0025698855539,17.0025698855539,17.0025698855539,17.0025698855539,112.180688733447,0.0,1.0
2023-12-22,17.118,17.118,17.118,17.118,195,17.0904281445045,17.0904281445045,17.0904281445045,17.0904281445045,195.314591991269,0.0,1.0
2023-12-26,17.19,17.2101,17.19,17.21,2401,17.162312174555,17.1823797996107,17.162312174555,17.1822799606801,2404.87351472327,0.0,1.0
2023-12-27,17.35,17.35,17.35,17.35,140,17.3220544635561,17.3220544635561,17.3220544635561,17.3220544635561,140.225860916809,0.0,1.0
2023-12-28,17.4764,17.53,17.4764,17.53,570,17.4482508718669,17.5017645386823,17.4482508718669,17.5017645386823,570.919576589865,0.0,1.0
2023-12-29,17.3294,17.41,17.3294,17.4097,360,17.3014876438472,17.3819578219315,17.3014876438472,17.3816583051396,360.580785214651,0.0,1.0
2024-01-02,16.84,16.92,16.84,16.92,1402,16.8128759173651,16.8927470618656,16.8128759173651,16.8927470618656,1404.26183575261,0.0,1.0
2024-01-03,16.6362,16.6362,16.6362,16.6362,2,16.6094041767499,16.6094041767499,16.6094041767499,16.6094041767499,2.00322658452584,0.0,1.0
2024-01-04,16.642,16.642,16.642,16.642,131,16.6151948347262,16.6151948347262,16.6151948347262,16.6151948347262,131.211341286443,0.0,1.0
2024-01-05,16.7618,16.7618,16.7618,16.7618,43,16.7348018736158,16.7348018736158,16.7348018736158,16.7348018736158,43.0693715673055,0.0,1.0
2024-01-08,17.2469,17.2469,17.2469,17.2469,5,17.219120526081,17.219120526081,17.219120526081,17.219120526081,5.0080664613146,0.0,1.0
2024-01-09,17.3756,17.3756,17.3756,17.3756,99,17.3476132297963,17.3476132297963,17.3476132297963,17.3476132297963,99.1597159340287,0.0,1.0
2024-01-10,17.5143,17.52,17.43,17.46,130412,17.4860898265741,17.4917806456197,17.4019256080566,17.4318772872443,130622.392670592,0.0,1.0
2024-01-11,17.7781,17.83,17.535,17.83,7089,17.7494649255646,17.8012813305594,17.5067564852136,17.8012813305594,7100.43662885185,0.0,1.0
2024-01-12,17.9237,17.93,17.79,17.7977,3211,17.8948304085556,17.901120261185,17.7613457583091,17.7690333559673,3216.18028145624,0.0,1.0
2024-01-16,17.7644,18.0039,17.5264,18.0,5278,17.7357869920689,17.9749012309174,17.4981703371798,17.971007512623,5286.51495656369,0.0,1.0
2024-01-17,17.7275,17.75,17.3987,17.3987,3613,17.698946426668,17.7214101860588,17.3706760227708,17.3706760227708,3618.82882494593,0.0,1.0
2024-01-18,17.8176,17.83,17.72,17.72,1258,17.7889013031618,17.8012813305594,17.6914585068711,17.6914585068711,1260.02952166675,0.0,1.0
2024-01-19,17.9686,18.01,17.76,17.76,2906,17.9396580884066,17.9809914056856,17.7313940791214,17.7313940791214,2910.68822731604,0.0,1.0
2024-01-22,18.32,18.5,18.1001,18.5,5431,18.2904920906252,18.4702021657514,18.0709462821793,18.4702021657514,5439.76179027992,0.0,1.0
2024-01-23,18.1358,18.2399,18.1,18.1,3038,18.1065887804127,18.210521107194,18.0708464432487,18.0708464432487,3042.90118189475,0.0,1.0
2024-01-24,18.395,18.395,18.255,18.255,817,18.3653712885945,18.3653712885945,18.2255967857185,18.2255967857185,818.318059778804,0.0,1.0
2024-01-25,18.41,18.44,18.41,18.425,438,18.3803471281883,18.410298807376,18.3803471281883,18.3953229677822,438.706622011159,0.0,1.0
2024-01-26,18.67,18.74,18.46,18.46,133311,18.6399283478151,18.7098155992531,18.4302665935012,18.4302665935012,133526.069604862,0.0,1.0
2024-01-29,19.2,19.2,18.7,18.97,9011,19.1690746801312,19.1690746801312,18.6698800270028,18.9394451396922,9025.53737658118,0.0,1.0
2024-01-30,18.6784,19.19,18.6165,19.19,9370,18.6483148179877,19.1590907870687,18.5865145199304,19.1590907870687,9385.11654850353,0.0,1.0
2024-01-31,18.3089,18.7,18.3089,18.7,2074,18.2794099693258,18.6698800270028,18.2794099693258,18.6698800270028,2077.34596815329,0.0,1.0
2024-02-01,18.48,18.95,18.285,18.44,25907,18.4502343796263,18.919477353567,18.2555484649062,18.410298807376,25948.7955626555,0.0,1.0
2024-02-02,19.1885,19.2499,18.92,18.92,4408,19.1575932031093,19.2188943065134,18.8895256743793,18.8895256743793,4415.11139229494,0.0,1.0
2024-02-05,19.1873,19.41,19.075,19.41,3180,19.1563951359418,19.3787364344452,19.0442760168491,19.3787364344452,3185.13026939608,0.0,1.0
2024-02-06,19.0455,19.24,18.9499,19.191,4388,19.0148235323145,19.2090102523815,18.9193775146364,19.1600891763749,4395.0791264497,0.0,1.0
2024-02-07,19.34,19.37,19.115,19.115,5514,19.3088491830072,19.3388008621949,19.0842115890994,19.0842115890994,5522.89569353773,0.0,1.0
2024-02-08,19.341,19.45,19.33,19.42,3372,19.3098475723134,19.4186720066954,19.2988652899446,19.3887203275077,3377.44002151057,0.0,1.0
2024-02-09,19.5585,19.6,19.495,19.5,1923,19.5269972464243,19.568430402634,19.463599525477,19.4685914720083,1926.10236102159,0.0,1.0
2024-02-12,19.4986,19.7,19.41,19.7,1110,19.4671937269795,19.6682693332596,19.3787364344452,19.6682693332596,1111.79075441184,0.0,1.0
2024-02-13,19.0155,19.14,18.72,19.0,9993,18.9848718531268,19.1091713217558,18.6898478131279,18.9693968188799,10009.1216295834,0.0,1.0
2024-02-14,19.5104,19.5104,19.33,19.35,2972,19.4789747207933,19.4789747207933,19.2988652899446,19.3188330760697,2976.7947046054,0.0,1.0
2024-02-15,19.7238,19.77,19.58,19.58,5790,19.6920309987486,19.7381565846976,19.5484626165088,19.5484626165088,5799.34096220229,0.0,1.0
2024-02-16,19.4977,19.6,19.4977,19.6,1900,19.4662951766039,19.568430402634,19.4662951766039,19.568430402634,1903.06525529954,0.0,1.0
2024-02-20,19.17,19.33,19.01,19.33,1896,19.1391230009435,19.2988652899446,18.9793807119424,19.2988652899446,1899.0588021305,0.0,1.0
2024-02-21,18.8634,19.0,18.71,19.0,1265,18.8330168396452,18.9693968188799,18.6798639200654,18.9693968188799,1267.04081471259,0.0,1.0
2024-02-22,19.54,19.54,19.4,19.43,801,19.5085270442585,19.5085270442585,19.3687525413826,19.3987042205703,802.2922471026,0.0,1.0
2024-02-23,19.6187,19.81,19.52,19.78,5004,19.587100282661,19.7780921569479,19.4885592581334,19.7481404777602,5012.07291448364,0.0,1.0
2024-02-26,19.68,19.71,19.65,19.65,877,19.6483015471345,19.6782532263222,19.6183498679468,19.6183498679468,878.41485731458,0.0,1.0
2024-02-27,19.79,19.8019,19.76,19.77,1121,19.7581243708228,19.7700052035672,19.7281726916351,19.7381565846976,1122.80850062673,0.0,1.0
2024-02-28,19.5755,19.69,19.5755,19.69,159,19.5439698646307,19.6582854401971,19.5439698646307,19.6582854401971,159.256513469804,0.0,1.0
2024-02-29,19.9277,19.9277,19.7,19.7,616,19.8956025782943,19.8956025782943,19.6682693332596,19.6682693332596,616.993788033959,0.0,1.0
2024-03-01,20.155,20.1828,19.945,19.945,235,20.1225364676065,20.1502916903204,19.9128747132926,19.9128747132926,235.379123681786,0.0,1.0
2024-03-04,20.2502,20.49,20.2502,20.49,2091,20.2175831295622,20.4569968852025,20.2175831295622,20.4569968852025,2094.37339412176,0.0,1.0
2024-03-05,19.9043,19.9043,19.8299,19.85,520,19.8722402685279,19.8722402685279,19.7979601041424,19.8180277291982,520.838911976718,0.0,1.0
2024-03-06,20.0,20.22,20.0,20.22,953,19.9677861251367,20.1874317725132,19.9677861251367,20.1874317725132,954.537467526561,0.0,1.0
2024-03-07,20.37,20.37,20.2,20.27,760,20.3371901684517,20.3371901684517,20.1674639863881,20.237351237826,761.22610211982,0.0,1.0
2024-03-08,20.04,20.62,19.96,20.6199,7934,20.007721697387,20.5867874950159,19.9278505528864,20.5866876560853,7946.79986081399,0.0,1.0
2024-03-11,19.705,19.97,19.705,19.97,677,19.6732612797909,19.937834445949,19.6732612797909,19.937834445949,678.092198861997,0.0,1.0
2024-03-12,20.04,20.04,19.78,19.78,3612,20.007721697387,20.007721697387,19.7481404777602,19.7481404777602,3617.82721165366,0.0,1.0
2024-03-13,19.9915,20.02,19.95,19.95,1633,19.9592998160335,19.9877539112618,19.9178666598238,19.9178666598238,1635.63450626535,0.0,1.0
2024-03-14,19.9056,19.99,19.82,19.99,6909,19.873538174626,19.9578022320741,19.7880760500105,19.9578022320741,6920.14623624452,0.0,1.0
2024-03-15,19.6859,19.7685,19.6859,19.75,2408,19.6541920440414,19.7366590007382,19.6541920440414,19.7181887985725,2411.88480776911,0.0,1.0
2024-03-18,19.7978,19.86,19.7978,19.8,1060,19.7659118074116,19.8280116222607,19.7659118074116,19.7681082638853,1061.71008979869,0.0,1.0
2024-03-19,19.79,19.79,19.79,19.79,126,19.7581243708228,19.7581243708228,19.7581243708228,19.7581243708228,126.203274825128,0.0,1.0
2024-03-20,20.03,20.03,19.805,19.805,444,19.9977378043244,19.9977378043244,19.7731002104166,19.7731002104166,444.716301764736,0.0,1.0
2024-03-21,20.241,20.241,20.241,20.241,50,20.2083979479446,20.2083979479446,20.2083979479446,20.2083979479446,50.0806646131459,0.0,1.0
2024-03-22,20.48,20.48,20.39,20.41,2087,20.44701299214,20.44701299214,20.3571579545769,20.377125740702,2090.36694095271,0.0,1.0
2024-03-25,20.3197,20.36,20.23,20.23,2086,20.286971186347,20.3272062753891,20.1974156655758,20.1974156655758,2089.36532766045,0.0,1.0
2024-03-26,20.2361,20.35,20.2361,20.35,392,20.2035058403439,20.3172223823266,20.2035058403439,20.3172223823266,392.632410567065,0.0,1.0
2024-03-27,20.28,20.33,20.08,20.23,11827,20.2473351308886,20.2972545962014,20.0476572696372,20.1974156655758,11846.0804075935,0.0,1.0
2024-03-28,20.21,20.33,20.21,20.2346,2003,20.1774478794506,20.2972545962014,20.1774478794506,20.2020082563845,2006.23142440263,0.0,1.0
2024-04-01,20.373,20.44,20.373,20.44,480,20.3401853363705,20.4070774198897,20.3401853363705,20.4070774198897,480.774380286201,0.0,1.0
2024-04-02,20.0548,20.0548,19.975,19.975,477,20.0224978591196,20.0224978591196,19.9428263924803,19.9428263924803,477.769540409412,0.0,1.0
2024-04-03,20.1968,20.1968,20.03,20.03,503,20.164269140608,20.164269140608,19.9977378043244,19.9977378043244,503.811486008249,0.0,1.0
2024-04-04,19.9386,20.55,19.905,20.49,2401,19.9064850217325,20.516900243578,19.8729391410423,20.4569968852025,2404.87351472327,0.0,1.0
2024-04-05,20.3372,20.3372,20.29,20.29,257,20.3044429992065,20.3044429992065,20.2573190239512,20.2573190239512,257.41461611157,0.0,1.0
2024-04-08,20.2731,20.3797,20.26,20.26,525,20.2404462446754,20.3468745447224,20.2273673447635,20.2273673447635,525.846978438033,0.0,1.0
2024-04-09,20.2095,20.2095,20.2095,20.2095,220,20.1769486847975,20.1769486847975,20.1769486847975,20.1769486847975,220.354924297842,0.0,1.0
2024-04-10,20.0782,20.08,20.0266,20.05,947,20.045860168886,20.0476572696372,19.9943432806831,20.0177055904495,948.527787772983,0.0,1.0
2024-04-11,20.3858,20.3858,20.3858,20.3858,94,20.3529647194906,20.3529647194906,20.3529647194906,20.3529647194906,94.1516494727143,0.0,1.0
2024-04-12,19.9484,20.1483,19.9484,20.1483,438,19.9162692369338,20.1158472592546,19.9162692369338,20.1158472592546,438.706622011159,0.0,1.0
2024-04-15,19.4851,20.0401,19.4851,20.04,782,19.453715471345,20.0078215363176,19.453715471345,20.007721697387,783.261594549605,0.0,1.0
2024-04-16,19.5746,19.608,19.5,19.5,1400,19.543071314255,19.576417517084,19.4685914720083,19.4685914720083,1402.25860916809,0.0,1.0
2024-04-17,19.3663,19.6501,19.35,19.65,6899,19.3351068217617,19.6184497068774,19.3188330760697,19.6183498679468,6910.13010332189,0.0,1.0
2024-04-18,19.1882,19.2297,19.1882,19.2297,270,19.1572936863174,19.1987268425271,19.1572936863174,19.1987268425271,270.435588910988,0.0,1.0
2024-04-19,18.474,18.9969,18.474,18.95,4736,18.4442440437888,18.9663018120305,18.4442440437888,18.919477353567,4743.64055215718,0.0,1.0
2024-04-22,18.6674,18.6674,18.57,18.57,161,18.6373325356188,18.6373325356188,18.5400894171894,18.5400894171894,161.25974005433,0.0,1.0
2024-04-23,19.214,19.22,19.214,19.22,403,19.1830521304188,19.1890424662564,19.1830521304188,19.1890424662564,403.650156781957,0.0,1.0
2024-04-24,19.0376,19.1443,19.0376,19.1443,2505,19.0069362567951,19.1134643957727,19.0069362567951,19.1134643957727,2509.04129711861,0.0,1.0
2024-04-25,18.9631,18.9631,18.9631,18.9631,2,18.932556253479,18.932556253479,18.932556253479,18.932556253479,2.00322658452584,0.0,1.0
2024-04-26,19.41,19.43,19.28,19.28,2602,19.3787364344452,19.3987042205703,19.2489458246318,19.2489458246318,2606.19778646811,0.0,1.0
2024-04-29,19.4293,19.49,19.4293,19.49,725,19.3980053480559,19.4586075789457,19.3980053480559,19.4586075789457,726.169636890617,0.0,1.0
2024-04-30,19.1189,19.2,19.11,19.2,324,19.0881053073938,19.1690746801312,19.0792196425681,19.1690746801312,324.522706693186,0.0,1.0
2024-05-01,19.22,19.32,19.06,19.06,629,19.1890424662564,19.288881396882,19.0293001772553,19.0293001772553,630.014760833375,0.0,1.0
2024-05-02,19.48,19.48,19.3303,19.3303,299,19.4486236858831,19.4486236858831,19.2991648067365,19.2991648067365,299.482374386613,0.0,1.0
2024-05-03,19.84,19.84,19.78,19.78,1949,19.8080438361356,19.8080438361356,19.7481404777602,19.7481404777602,1952.14430662043,0.0,1.0
2024-05-06,20.24,20.24,20.0601,20.0601,262,20.2073995586383,20.2073995586383,20.0277893224427,20.0277893224427,262.422682572885,0.0,1.0
2024-05-07,20.2,20.2,20.11,20.11,313,20.1674639863881,20.1674639863881,20.0776089488249,20.0776089488249,313.504960478293,0.0,1.0
2024-05-08,20.16,20.16,20.06,20.06,213,20.1275284141378,20.1275284141378,20.0276894835121,20.0276894835121,213.343631252002,0.0,1.0
2024-05-09,20.22,20.22,20.1,20.1,5199,20.1874317725132,20.1874317725132,20.0676250557624,20.0676250557624,5207.38750647492,0.0,1.0
2024-05-10,20.2,20.21,20.2,20.21,861,20.1674639863881,20.1774478794506,20.1674639863881,20.1774478794506,862.389044638372,0.0,1.0
2024-05-13,20.145,20.1456,20.145,20.1456,340,20.1125525745439,20.1131516081277,20.1125525745439,20.1131516081277,340.548519369393,0.0,1.0
2024-05-14,20.4822,20.54,20.41,20.41,647,20.4492094486137,20.5069163505154,20.377125740702,20.377125740702,648.04380009411,0.0,1.0
2024-05-15,20.7534,20.7534,20.49,20.49,932,20.7199726284706,20.7199726284706,20.4569968852025,20.4569968852025,933.50358838904,0.0,1.0
2024-05-16,20.68,20.85,20.59,20.59,14696,20.6466908533913,20.816417035455,20.5568358158282,20.5568358158282,14719.7089430959,0.0,1.0
2024-05-17,20.6742,21.17,20.6742,21.17,19497,20.640900195415,21.1359016134572,20.640900195415,21.1359016134572,19528.4543592502,0.0,1.0
2024-05-20,20.85,20.85,20.43,20.43,2329,20.816417035455,20.816417035455,20.3970935268271,20.3970935268271,2332.75735768034,0.0,1.0
2024-05-21,20.85,20.86,20.74,20.76,33144,20.816417035455,20.8264009285176,20.7065942117667,20.7265619978919,33197.4709587622,0.0,1.0
2024-05-22,20.72,20.79,20.64,20.6983,9237,20.6866264256416,20.7565136770796,20.6067552811411,20.6649613776958,9251.90198063259,0.0,1.0
2024-05-23,20.7003,20.96,20.5453,20.96,16937,20.6669581563084,20.9262398591433,20.5122078138385,20.9262398591433,16964.324331057,0.0,1.0
2024-05-24,21.3206,21.99,20.9399,20.9399,91776,21.2862590429795,21.9545808445878,20.9061722340875,20.9061722340875,91924.0615107215,0.0,1.0
2024-05-28,21.0965,21.2,21.0965,21.2,819,21.0625199994473,21.1658532926449,21.0625199994473,21.1658532926449,820.321286363331,0.0,1.0
2024-05-29,21.09,21.16,21.05,21.1,6455,21.0560304689566,21.1259177203946,21.0160948967064,21.0660143620192,6465.41380155716,0.0,1.0
2024-05-30,20.95,20.95,20.76,20.94,6718,20.9162559660807,20.9162559660807,20.7265619978919,20.9062720730181,6728.83809742229,0.0,1.0
2024-05-31,20.6277,20.66,20.395,20.66,3310,20.5944750926741,20.6267230672662,20.3621499011081,20.6267230672662,3315.33999739026,0.0,1.0
2024-06-03,20.86,20.86,20.635,20.805,2014,20.8264009285176,20.8264009285176,20.6017633346098,20.7714895166734,2017.24917061752,0.0,1.0
2024-06-04,20.695,20.92,20.5601,20.5601,1636,20.6616666929852,20.886304286893,20.5269839755711,20.5269839755711,1638.63934614214,0.0,1.0
2024-06-05,21.2767,21.2767,21.0101,21.0101,1709,21.2424297524348,21.2424297524348,20.9762591633867,20.9762591633867,1711.75711647733,0.0,1.0
2024-06-06,21.135,21.25,21.135,21.25,864,21.1009579877382,21.2157727579577,21.1009579877382,21.2157727579577,865.393884515162,0.0,1.0
2024-06-07,21.0919,21.229,21.0919,21.1416,1807,21.0579274086385,21.1948065825263,21.0579274086385,21.1075473571595,1809.9152191191,0.0,1.0
2024-06-10,21.3266,21.3266,21.18,21.18,313,21.292249378817,21.292249378817,21.1458855065198,21.1458855065198,313.504960478294,0.0,1.0
2024-06-11,21.3308,21.3308,21.3308,21.3308,137,21.2964426139033,21.2964426139033,21.2964426139033,21.2964426139033,137.22102104002,0.0,1.0
2024-06-12,21.64,21.71,21.602,21.709,2194,21.6051445873979,21.6750318388359,21.5672057937601,21.6740334495296,2197.53956322485,0.0,1.0
2024-06-13,21.79,21.79,21.69,21.75,1334,21.7549029833364,21.7549029833364,21.6550640527107,21.7149674110861,1336.15213187874,0.0,1.0
2024-06-14,21.72,21.73,21.682,21.73,728,21.6850157318984,21.694999624961,21.6470769382607,21.694999624961,729.174476767407,0.0,1.0
2024-06-17,21.7951,21.89,21.7951,21.89,630,21.7599947687983,21.8547419139621,21.7599947687983,21.8547419139621,631.01637412564,0.0,1.0
2024-06-18,21.8451,21.88,21.7301,21.7301,2215,21.8099142341112,21.8447580208995,21.6950994638916,21.6950994638916,2218.57344236236,0.0,1.0
2024-06-20,21.77,21.935,21.77,21.935,742,21.7349351972113,21.8996694327437,21.7349351972113,21.8996694327437,743.197062859086,0.0,1.0
2024-06-21,21.5999,21.5999,21.5999,21.5999,14,21.565109176217,21.565109176217,21.565109176217,21.565109176217,14.0225860916809,0.0,1.0
2024-06-24,21.3019,21.3019,21.3019,21.3019,192,21.2675891629525,21.2675891629525,21.2675891629525,21.2675891629525,192.30975211448,0.0,1.0
2024-06-25,21.295,21.31,21.2301,21.2301,1899,21.2607002767393,21.2756761163331,21.1959048107632,21.1959048107632,1902.06364200728,0.0,1.0
2024-06-26,21.5017,21.5017,21.5017,21.5017,11,21.4670673463426,21.4670673463426,21.4670673463426,21.4670673463426,11.0177462148921,0.0,1.0
2024-06-27,21.7056,21.77,21.64,21.64,7025,21.6706389258883,21.7349351972113,21.6051445873979,21.6051445873979,7036.33337814702,0.0,1.0
2024-06-28,21.4818,21.54,21.4818,21.49,4392,21.4471993991481,21.5053056567722,21.4471993991481,21.4553861914594,4399.08557961873,0.0,1.0
2024-07-01,21.3785,21.3785,21.3785,21.3785,238,21.3440657838117,21.3440657838117,21.3440657838117,21.3440657838117,238.383963558575,0.0,1.0
2024-07-02,21.6,21.63,21.49,21.49,3073,21.5652090151476,21.5951606943353,21.4553861914594,21.4553861914594,3077.95764712395,0.0,1.0
2024-07-03,21.7591,21.77,21.6601,21.74,1478,21.7240527537731,21.7349351972113,21.6252122124537,21.7049835180236,1480.38444596459,0.0,1.0
2024-07-05,22.1202,22.1202,22.04,22.04,546,22.0845711322624,22.0845711322624,22.0045003099006,22.0045003099006,546.880857575555,0.0,1.0
2024-07-08,22.0397,22.15,22.02,22.08,1136,22.0042007931088,22.1143231335889,21.9845325237755,22.0444358821509,1137.83270001067,0.0,1.0
2024-07-09,21.9776,22.06,21.9776,21.9902,1812,21.9422008171902,22.0244680960258,21.9422008171902,21.954780522449,1814.92328558041,0.0,1.0
2024-07-10,22.1287,22.1287,22.0286,22.0286,448,22.0930574413656,22.0930574413656,21.9931186718093,21.9931186718093,448.722754933788,0.0,1.0
2024-07-11,22.08,22.22,22.08,22.22,237,22.0444358821509,22.1842103850269,22.0444358821509,22.1842103850269,237.382350266312,0.0,1.0
2024-07-12,21.8921,22.04,21.8921,21.97,377,21.8568385315052,22.0045003099006,21.8568385315052,21.9346130584627,377.608211183121,0.0,1.0
2024-07-15,21.8444,21.9701,21.8444,21.9701,968,21.8092153615968,21.9347128973933,21.8092153615968,21.9347128973933,969.561666910506,0.0,1.0
2024-07-16,21.953,22.05,21.3,21.3,10420,21.9176404402563,22.0144842029632,21.2656922232706,21.2656922232706,10436.8105053796,0.0,1.0
2024-07-17,21.1556,21.1556,21.1556,21.1556,15,21.1215248074471,21.1215248074471,21.1215248074471,21.1215248074471,15.0241993839438,0.0,1.0
2024-07-18,20.6811,20.69,20.6811,20.69,317,20.6477890816282,20.6566747464539,20.6477890816282,20.6566747464539,317.511413647346,0.0,1.0
2024-07-19,20.7124,20.7124,20.7124,20.7124,178,20.6790386669141,20.6790386669141,20.6790386669141,20.6790386669141,178.287166022799,0.0,1.0
2024-07-22,20.8878,20.96,20.82,20.82,35921,20.8541561512315,20.9262398591433,20.7864653562673,20.7864653562673,35978.9510713763,0.0,1.0
2024-07-23,21.18,21.212,21.17,21.212,375,21.1458855065198,21.17783396432,21.1359016134572,21.17783396432,375.604984598594,0.0,1.0
2024-07-24,20.4235,20.79,20.4,20.79,1347,20.3906039963365,20.7565136770796,20.3671418476394,20.7565136770796,1349.17310467815,0.0,1.0
2024-07-25,20.0091,20.165,20.0091,20.165,37956,19.9768714678236,20.1325203606691,19.9768714678236,20.1325203606691,38017.2341211314,0.0,1.0
2024-07-26,20.1047,20.1047,20.04,20.1,1192,20.0723174855018,20.0723174855018,20.007721697387,20.0676250557624,1193.9230443774,0.0,1.0
2024-07-29,20.1649,20.23,20.1649,20.2,10448,20.1324205217384,20.1974156655758,20.1324205217384,20.1674639863881,10464.855677563,0.0,1.0
2024-07-30,19.8535,19.8535,19.8535,19.8535,9,19.8215220917701,19.8215220917701,19.8215220917701,19.8215220917701,9.01451963036626,0.0,1.0
2024-07-31,20.3401,20.3401,19.925,19.925,6464,20.3073383281946,20.3073383281946,19.8929069271674,19.8929069271674,6474.42832118752,0.0,1.0
2024-08-01,20.1533,20.81,20.1533,20.81,4495,20.1208392057859,20.7764814632047,20.1208392057859,20.7764814632047,4502.25174872181,0.0,1.0
2024-08-02,19.3161,19.3161,19.31,19.31,64855,19.2849876785876,19.2849876785876,19.2788975038195,19.2788975038195,64959.6300697118,0.0,1.0
2024-08-05,18.715,18.74,18.04,18.04,79351,18.6848558665967,18.7098155992531,18.0109430848733,18.0109430848733,79479.0163543547,0.0,1.0
2024-08-06,19.0838,19.0838,18.84,18.84,13652,19.0530618427442,19.0530618427442,18.8096545298788,18.8096545298788,13674.0246659734,0.0,1.0
2024-08-07,18.9378,19.045,18.9378,19.045,305,18.9072970040307,19.0143243376614,18.9072970040307,19.0143243376614,305.49205414019,0.0,1.0
2024-08-08,19.4682,19.4682,19.4299,19.4299,811,19.4368426920693,19.4368426920693,19.3986043816397,19.3986043816397,812.308380025228,0.0,1.0
2024-08-09,19.8475,19.8475,19.8,19.8,214,19.8155317559325,19.8155317559325,19.7681082638853,19.7681082638853,214.345244544265,0.0,1.0
2024-08-12,19.8695,19.8695,19.8695,19.8695,223,19.8374963206702,19.8374963206702,19.8374963206702,19.8374963206702,223.359764174631,0.0,1.0
2024-08-13,20.26,20.26,20.09,20.2,12035,20.2273673447635,20.2273673447635,20.0576411626998,20.1674639863881,12054.4159723842,0.0,1.0
2024-08-14,20.5219,20.5219,20.5219,20.5219,5,20.4888455040721,20.4888455040721,20.4888455040721,20.4888455040721,5.0080664613146,0.0,1.0
2024-08-15,20.9199,20.9199,20.8897,20.8897,520,20.8862044479623,20.8862044479623,20.8560530909134,20.8560530909134,520.838911976719,0.0,1.0
2024-08-16,21.115,21.24,21.09,21.09,1382,21.0809902016131,21.2057888648952,21.0560304689566,21.0560304689566,1384.22956990735,0.0,1.0
2024-08-19,21.2516,21.2516,21.08,21.08,1408,21.2173701808477,21.2173701808477,21.0460465758941,21.0460465758941,1410.27151550619,0.0,1.0
2024-08-20,21.3217,21.37,21.3217,21.37,1164,21.2873572712163,21.3355794747086,21.2873572712163,21.3355794747086,1165.87787219404,0.0,1.0
2024-08-21,21.355,21.355,21.25,21.25,2014,21.3206036351147,21.3206036351147,21.2157727579577,21.2157727579577,2017.24917061752,0.0,1.0
2024-08-22,21.2129,21.38,21.2129,21.38,217,21.1787325146956,21.3455633677711,21.1787325146956,21.3455633677711,217.350084421054,0.0,1.0
2024-08-23,21.4066,21.48,21.3691,21.3691,3266,21.3721205233176,21.4454022983968,21.3346809243329,21.3346809243329,3271.26901253069,0.0,1.0
2024-08-26,21.3137,21.51,21.3137,21.51,2614,21.2793701567663,21.4753539775845,21.2793701567663,21.4753539775845,2618.21714597527,0.0,1.0
2024-08-27,21.47,21.48,21.35,21.35,13356,21.4354184053342,21.4454022983968,21.3156116885834,21.3156116885834,13377.5471314636,0.0,1.0
2024-08-28,21.31,21.4,21.1868,21.4,10166,21.2756761163331,21.3655311538963,21.1526745538023,21.3655311538963,10182.4007291449,0.0,1.0
2024-08-29,21.07,21.271,21.03,21.271,2460,21.0360626828315,21.2367389333891,20.9961271105812,21.2367389333891,2463.96869896678,0.0,1.0
2024-08-30,21.26,21.33,21.09,21.18,5294,21.2257566510203,21.2956439024583,21.0560304689566,21.1458855065198,5302.54076923989,0.0,1.0
2024-09-03,20.634,21.1,20.6264,21.1,2468,20.6007649453035,21.0660143620192,20.593177186576,21.0660143620192,2471.98160530489,0.0,1.0
2024-09-04,20.2849,20.2849,20.04,20.21,533,20.2522272384893,20.2522272384893,20.007721697387,20.1774478794506,533.859884776135,0.0,1.0
2024-09-05,20.3767,20.45,19.4288,20.16,2673,20.3438793768036,20.4170613129523,19.3975061534028,20.1275284141378,2677.31233021879,0.0,1.0
2024-09-06,19.7873,19.8125,19.7873,19.7912,1620,19.7554287196959,19.7805881302135,19.7554287196959,19.7593224379903,1622.61353346593,0.0,1.0
2024-09-09,19.9894,19.9894,19.8616,19.8616,693,19.9572031984904,19.9572031984904,19.8296090451507,19.8296090451507,694.118011538202,0.0,1.0
2024-09-10,20.1693,20.1693,19.9862,19.9862,1566,20.136813434686,20.136813434686,19.9540083527103,19.9540083527103,1568.52641568373,0.0,1.0
2024-09-11,20.77,20.77,20.12,20.12,1128,20.7365458909545,20.7365458909545,20.0875928418875,20.0875928418875,1129.81979367257,0.0,1.0
2024-09-12,21.0757,21.0757,20.89,20.89,35207,21.0417535018772,21.0417535018772,20.8563526077053,20.8563526077053,35263.7991807005,0.0,1.0
2024-09-13,21.2498,21.27,20.155,20.155,4442,21.2155730800965,21.2357405440829,20.1225364676065,20.1225364676065,4449.16624423188,0.0,1.0
2024-09-16,21.2308,21.2308,21.2308,21.2308,285,21.1966036832776,21.1966036832776,21.1966036832776,21.1966036832776,285.459788294932,0.0,1.0
2024-09-17,21.3,21.3,21.21,21.21,2168,21.2656922232706,21.2656922232706,21.1758371857075,21.1758371857075,2171.49761762601,0.0,1.0
2024-09-18,21.2663,21.4,21.2663,21.39,48038,21.2320465036497,21.3655311538963,21.2320465036497,21.3555472608337,48115.4993337262,0.0,1.0
2024-09-19,21.7483,21.7483,21.7483,21.7483,35,21.7132701492655,21.7132701492655,21.7132701492655,21.7132701492655,35.0564652292022,0.0,1.0
2024-09-20,21.9425,21.9425,21.84,21.84,1439,21.9071573525406,21.9071573525406,21.8048224486493,21.8048224486493,1441.32152756634,0.0,1.0
2024-09-23,22.07,22.12,22.04,22.12,14180,22.0344519890883,22.0843714544012,22.0045003099006,22.0843714544012,14202.8764842882,0.0,1.0
2024-09-24,22.2429,22.2429,22.2377,22.2377,670,22.2070735001401,22.2070735001401,22.2018818757476,22.2018818757476,671.080905816157,0.0,1.0
2024-09-25,22.3,22.4,22.3,22.38,876,22.2640815295274,22.3639204601531,22.2640815295274,22.343952674028,877.413244022318,0.0,1.0
2024-09-26,22.49,22.76,22.3293,22.76,2129,22.4537754977162,22.7233406104056,22.2933343362007,22.7233406104056,2132.43469922776,0.0,1.0
2024-09-27,22.242,22.242,22.242,22.242,300,22.2061749497645,22.2061749497645,22.2061749497645,22.2061749497645,300.483987678876,0.0,1.0
2024-09-30,22.3,22.3,22.21,22.21,229,22.2640815295274,22.2640815295274,22.1742264919643,22.1742264919643,229.369443928209,0.0,1.0
2024-10-01,22.13,22.13,22.01,22.01,564,22.0943553474637,22.0943553474637,21.9745486307129,21.9745486307129,564.909896836288,0.0,1.0
2024-10-02,22.24,22.24,22.17,22.17,244,22.204178171152,22.204178171152,22.134290919714,22.134290919714,244.393643312152,0.0,1.0
2024-10-03,22.1711,22.1711,22.1711,22.1711,172,22.1353891479509,22.1353891479509,22.1353891479509,22.1353891479509,172.277486269222,0.0,1.0
2024-10-04,22.5785,22.5785,22.38,22.38,247,22.5421329513199,22.5421329513199,22.343952674028,22.343952674028,247.398483188941,0.0,1.0
2024-10-07,22.3867,22.3867,22.375,22.375,499,22.3506418823799,22.3506418823799,22.3389607274967,22.3389607274967,499.805032839196,0.0,1.0
2024-10-08,22.7477,22.7536,22.7477,22.7536,1664,22.7110604219386,22.7169509188455,22.7110604219386,22.7169509188455,1666.6845183255,0.0,1.0
2024-10-09,22.92,22.92,22.82,22.82,2278,22.8830828994066,22.8830828994066,22.783243968781,22.783243968781,2281.67507977494,0.0,1.0
2024-10-10,22.94,22.94,22.85,22.85,847,22.9030506855318,22.9030506855318,22.8131956479687,22.8131956479687,848.366458546692,0.0,1.0
2024-10-11,23.22,23.23,22.94,22.94,3269,23.1825996912837,23.1925835843463,22.9030506855318,22.9030506855318,3274.27385240748,0.0,1.0
2024-10-14,23.29,23.39,23.29,23.32,6265,23.2524869427217,23.3523258733474,23.2524869427217,23.2824386219094,6275.10727602718,0.0,1.0
2024-10-15,22.77,23.23,22.73,23.23,14291,22.7333245034681,23.1925835843463,22.6933889312179,23.1925835843463,14314.0555597294,0.0,1.0
2024-10-16,22.99,22.99,22.76,22.76,465,22.9529701508446,22.9529701508446,22.7233406104056,22.7233406104056,465.750180902258,0.0,1.0
2024-10-17,23.02,23.12,21.99,22.7999,46947,22.9829218300323,23.082760760658,21.9545808445878,22.7631763437252,47022.7392318673,0.0,1.0
2024-10-18,23.236,23.27,23.236,23.27,1559,23.1985739201838,23.2325191565965,23.1985739201838,23.2325191565965,1561.51512263789,0.0,1.0
2024-10-21,23.42,23.42,23.28,23.32,972,23.3822775525351,23.3822775525351,23.2425030496591,23.2824386219094,973.568120079556,0.0,1.0
2024-10-22,23.2823,23.3286,23.2,23.2,51439,23.2447993450635,23.2910247699432,23.1626319051586,23.1626319051586,51521.9861407123,0.0,1.0
2024-10-23,22.936,23.3,22.936,23.265,871,22.8990571283068,23.2624708357842,22.8990571283068,23.2275272100653,872.405177561001,0.0,1.0
2024-10-24,23.0075,23.02,22.75,22.75,2250,22.9704419637041,22.9829218300323,22.713356717343,22.713356717343,2253.62990759157,0.0,1.0
2024-10-25,23.1826,23.3656,22.16,23.23,19007,23.1452599312297,23.3279651742747,22.1243070266515,23.1925835843463,19037.6638460413,0.0,1.0
2024-10-28,23.2205,23.2469,23.21,23.2469,43270,23.1830988859368,23.209456363622,23.1726157982211,23.209456363622,43339.8071562166,0.0,1.0
2024-10-29,23.4394,23.453,23.38,23.38,50810,23.4016463050764,23.4152243996415,23.3423419802848,23.3423419802848,50891.971379879,0.0,1.0
2024-10-30,23.2392,23.38,23.2392,23.25,4794,23.2017687659638,23.3423419802848,23.2017687659638,23.2125513704714,4801.73412310844,0.0,1.0
2024-10-31,22.7,22.99,22.7,22.99,7549,22.6634372520301,22.9529701508446,22.6634372520301,22.9529701508446,7561.17874329279,0.0,1.0
2024-11-01,22.7736,22.865,22.75,22.865,2980,22.7369187049706,22.8281714875625,22.713356717343,22.8281714875625,2984.80761094351,0.0,1.0
2024-11-04,22.5555,22.71,22.5555,22.6826,68117,22.519169997276,22.6734211450927,22.519169997276,22.6460652781013,68226.8926290734,0.0,1.0
2024-11-05,23.24,23.24,22.9699,22.9699,2165,23.2025674774088,23.2025674774088,22.9329025257889,22.9329025257889,2168.49277774922,0.0,1.0
2024-11-06,23.7517,23.78,23.43,23.465,3429,23.7134432854205,23.7416977027875,23.3922614455976,23.4272050713166,3434.53197916954,0.0,1.0
2024-11-07,24.0798,24.0798,24.03,24.03,920,24.0410148168033,24.0410148168033,23.9912950293517,23.9912950293517,921.484228881887,0.0,1.0
2024-11-08,24.39,24.39,24.17,24.17,1814,24.3507151796042,24.3507151796042,24.1310695322277,24.1310695322277,1816.92651216494,0.0,1.0
2024-11-11,24.3027,24.36,24.2157,24.2157,107993,24.263555793168,24.3207635004165,24.1766959235236,24.1766959235236,108167.224271349,0.0,1.0
2024-11-12,24.39,24.39,24.2,24.2,87960,24.3507151796042,24.3507151796042,24.1610212114154,24.1610212114154,88101.9051874464,0.0,1.0
2024-11-13,24.89,25.0399,24.78,24.8589,13050,24.8499098327326,24.9995683897405,24.7400870090444,24.818859925308,13071.0534640311,0.0,1.0
2024-11-14,24.705,25.2139,24.705,24.85,4050,24.6652078110751,25.1732881290292,24.6652078110751,24.8099742604823,4056.53383366482,0.0,1.0
2024-11-15,24.2277,24.28,24.15,24.27,2042,24.1886765951987,24.2408923559159,24.1111017461026,24.2309084628534,2045.29434280088,0.0,1.0
2024-11-18,24.55,24.55,24.11,24.15,15648,24.5104574686053,24.5104574686053,24.0711661738523,24.1111017461026,15673.2447973302,0.0,1.0
2024-11-19,24.7949,24.8,24.27,24.27,37800,24.7549630097076,24.7600547951695,24.2309084628534,24.2309084628534,37860.9824475383,0.0,1.0
2024-11-20,24.9828,25.0,24.64,25.0,7288,24.9425603603532,24.9597326564209,24.6003125061684,24.9597326564209,7299.75767401217,0.0,1.0
2024-11-21,25.0906,25.1208,24.98,25.05,11358,25.0501867275677,25.0803380846167,24.9397648702957,25.0096521217337,11376.3237735223,0.0,1.0
2024-11-22,25.2,25.32,25.1,25.27,8746,25.1594105176722,25.2792172344231,25.0595715870465,25.2292977691102,8760.1098541315,0.0,1.0
2024-11-25,25.2129,25.51,25.18,25.5,8441,25.1722897397229,25.4689112026118,25.1394427315471,25.4589273095493,8454.61779999132,0.0,1.0
2024-11-26,25.3492,25.3899,25.28,25.28,2414,25.3083702021657,25.3490046469304,25.2392816621728,25.2392816621728,2417.89448752269,0.0,1.0
2024-11-27,25.1109,25.32,24.9,25.32,8373,25.0704540304847,25.2792172344231,24.8598937257952,25.2792172344231,8386.50809611744,0.0,1.0
2024-11-29,25.435,25.5,25.427,25.48,6525,25.3940320046426,25.4589273095493,25.3860448901925,25.4389595234241,6535.52673201554,0.0,1.0
2024-12-02,25.67,26.34,25.469,26.34,3677,25.6286534916129,26.297574326805,25.4279772410553,26.297574326805,3682.93207565076,0.0,1.0
2024-12-03,26.0034,26.01,25.7381,25.7381,1943,25.961516486319,25.9681058557403,25.696643803369,25.696643803369,1946.13462686685,0.0,1.0
2024-12-04,26.23,26.61,26.23,26.2955,38535,26.1877515031168,26.5671394394944,26.1877515031168,26.2531460026766,38597.1682173516,0.0,1.0
2024-12-05,26.225,26.48,24.99,26.3,16052,26.1827595565855,26.437348829681,24.9497487633583,26.2576387545547,16077.8965674044,0.0,1.0
2024-12-06,26.6599,26.7172,26.46,26.46,4890,26.6169590658766,26.6741667731251,26.4173810435558,26.4173810435558,4897.88899916567,0.0,1.0
2024-12-09,26.2355,26.63,26.2,26.63,11137,26.1932426443012,26.5871072256195,26.1577998239291,26.5871072256195,11154.9672359321,0.0,1.0
2024-12-10,25.9132,26.3399,25.9132,26.3399,7199,25.8714617708946,26.2974744878744,25.8714617708946,26.2974744878744,7210.61409100076,0.0,1.0
2024-12-11,26.5852,26.5852,26.12,26.12,4029,26.5423793846992,26.5423793846992,26.0779286794285,26.0779286794285,4035.4999545273,0.0,1.0
2024-12-12,26.2937,26.42,26.24,26.24,8943,26.2513489019253,26.3774454713056,26.1977353961793,26.1977353961793,8957.4276727073,0.0,1.0
2024-12-13,26.3742,26.43,26.27,26.43,3587,26.331719241079,26.3874293643681,26.227687075367,26.3874293643681,3592.78687934709,0.0,1.0
2024-12-16,26.68,26.68,26.4367,26.45,4084,26.6370266909323,26.6370266909323,26.3941185727201,26.4073971504933,4090.58868560177,0.0,1.0
2024-12-17,26.3688,26.46,26.075,26.46,13927,26.3263279388252,26.4173810435558,26.033001160647,26.4173810435558,13949.4683213457,0.0,1.0
2024-12-18,25.2899,26.3301,25.1999,26.32,4839,25.2899,26.3301,25.1999,26.32,4839,0.0408,1.0
2024-12-19,25.4928,25.63,25.385,25.63,3659,25.4928,25.63,25.385,25.63,3659,0.0,1.0
2024-12-20,25.52,25.8407,24.86,25.0,29518,25.52,25.8407,24.86,25.0,29518,0.0,1.0
2024-12-23,25.9659,25.9999,25.5,25.84,25738,25.9659,25.9999,25.5,25.84,25738,0.0,1.0
2024-12-24,26.2627,26.3599,26.03,26.03,3029,26.2627,26.3599,26.03,26.03,3029,0.0,1.0
2024-12-26,26.4337,26.4337,25.94,26.33,5379,26.4337,26.4337,25.94,26.33,5379,0.0,1.0
2024-12-27,25.9231,25.9231,25.6,25.66,8369,25.9231,25.9231,25.6,25.66,8369,0.0,1.0
2024-12-30,25.6917,25.845,25.21,25.22,5068,25.6917,25.845,25.21,25.22,5068,0.0,1.0
2024-12-31,25.286,25.71,25.12,25.71,52761,25.286,25.71,25.12,25.71,52761,0.0,1.0
2025-01-02,25.7466,25.8701,25.3216,25.43,61808,25.7466,25.8701,25.3216,25.43,61808,0.0,1.0
2025-01-03,26.4645,26.556,26.07,26.07,6566,26.4645,26.556,26.07,26.07,6566,0.0,1.0
2025-01-06,26.9108,27.09,26.8323,26.96,16476,26.9108,27.09,26.8323,26.96,16476,0.0,1.0
2025-01-07,26.3786,26.87,26.35,26.87,3785,26.3786,26.87,26.35,26.87,3785,0.0,1.0
2025-01-08,26.2454,26.45,26.1,26.45,5266,26.2454,26.45,26.1,26.45,5266,0.0,1.0
2025-01-10,25.9471,26.139,25.715,25.715,3795,25.9471,26.139,25.715,25.715,3795,0.0,1.0
2025-01-13,25.6841,25.72,25.2604,25.52,15122,25.6841,25.72,25.2604,25.52,15122,0.0,1.0
2025-01-14,25.6372,25.93,25.6372,25.93,13572,25.6372,25.93,25.6372,25.93,13572,0.0,1.0
2025-01-15,26.2808,26.2866,26.13,26.13,1512,26.2808,26.2866,26.13,26.13,1512,0.0,1.0
2025-01-16,26.7429,26.84,26.4321,26.4321,8042,26.7429,26.84,26.4321,26.4321,8042,0.0,1.0
2025-01-17,26.6918,27.05,26.4496,26.59,18342,26.6918,27.05,26.4496,26.59,18342,0.0,1.0
2025-01-21,27.3824,27.485,26.6385,26.85,3275,27.3824,27.485,26.6385,26.85,3275,0.0,1.0
2025-01-22,27.97,28.2799,27.6,27.6,29648,27.97,28.2799,27.6,27.6,29648,0.0,1.0
2025-01-23,27.7136,27.88,27.3119,27.4,17817,27.7136,27.88,27.3119,27.4,17817,0.0,1.0
2025-01-24,27.57,27.93,27.57,27.91,11097,27.57,27.93,27.57,27.91,11097,0.0,1.0
2025-01-27,25.2497,25.87,24.9895,25.81,22261,25.2497,25.87,24.9895,25.81,22261,0.0,1.0
2025-01-28,26.22,26.22,25.44,25.44,9789,26.22,26.22,25.44,25.44,9789,0.0,1.0
2025-01-29,26.222,26.25,26.111,26.17,6768,26.222,26.25,26.111,26.17,6768,0.0,1.0
2025-01-30,26.6546,26.6546,26.4696,26.56,66410,26.6546,26.6546,26.4696,26.56,66410,0.0,1.0
2025-01-31,26.5466,27.19,26.4868,26.93,12387,26.5466,27.19,26.4868,26.93,12387,0.0,1.0
2025-02-03,26.34,26.52,25.65,25.65,10482,26.34,26.52,25.65,25.65,10482,0.0,1.0
2025-02-04,26.71,26.71,26.511,26.511,3576,26.71,26.71,26.511,26.511,3576,0.0,1.0
2025-02-05,26.885,26.95,26.6922,26.77,8048,26.885,26.95,26.6922,26.77,8048,0.0,1.0
2025-02-06,27.1231,27.1231,26.97,26.97,50161,27.1231,27.1231,26.97,26.97,50161,0.0,1.0
2025-02-07,26.8575,27.36,26.77,27.36,7253,26.8575,27.36,26.77,27.36,7253,0.0,1.0
2025-02-10,27.2638,27.3099,27.1946,27.1946,6052,27.2638,27.3099,27.1946,27.1946,6052,0.0,1.0
2025-02-11,26.8797,26.89,26.83,26.83,2112,26.8797,26.89,26.83,26.83,2112,0.0,1.0
2025-02-12,26.7796,26.895,26.662,26.662,5887,26.7796,26.895,26.662,26.662,5887,0.0,1.0
2025-02-13,27.48,27.48,27.14,27.28,3567,27.48,27.48,27.14,27.28,3567,0.0,1.0
2025-02-14,27.8747,27.9,27.69,27.73,2449,27.8747,27.9,27.69,27.73,2449,0.0,1.0
2025-02-18,27.7913,28.11,27.7217,28.11,7329,27.7913,28.11,27.7217,28.11,7329,0.0,1.0
2025-02-19,27.7,27.74,27.52,27.52,5017,27.7,27.74,27.52,27.52,5017,0.0,1.0
2025-02-20,27.2406,27.4,26.92,27.4,5473,27.2406,27.4,26.92,27.4,5473,0.0,1.0
2025-02-21,26.25,26.87,26.23,26.865,57736,26.25,26.87,26.23,26.865,57736,0.0,1.0
2025-02-24,25.7366,26.2873,25.684,26.2873,9891,25.7366,26.2873,25.684,26.2873,9891,0.0,1.0
2025-02-25,25.014,25.4397,24.42,25.41,52786,25.014,25.4397,24.42,25.41,52786,0.0,1.0
2025-02-26,25.3378,25.49,25.15,25.25,8731,25.3378,25.49,25.15,25.25,8731,0.0,1.0
2025-02-27,24.3903,25.21,24.3903,24.89,2061,24.3903,25.21,24.3903,24.89,2061,0.0,1.0
2025-02-28,24.729,24.729,23.98,24.13,7190,24.729,24.729,23.98,24.13,7190,0.0,1.0
2025-03-03,23.7538,25.065,23.695,25.065,6841,23.7538,25.065,23.695,25.065,6841,0.0,1.0
2025-03-04,23.911,23.911,23.08,23.54,8295,23.911,23.911,23.08,23.54,8295,0.0,1.0
2025-03-05,24.3884,24.475,23.855,23.95,3208,24.3884,24.475,23.855,23.95,3208,0.0,1.0
2025-03-06,22.9153,23.7564,22.905,23.62,4181,22.9153,23.7564,22.905,23.62,4181,0.0,1.0
2025-03-07,22.9973,23.05,22.26,22.58,19545,22.9973,23.05,22.26,22.58,19545,0.0,1.0
2025-03-10,21.859,22.32,21.6,22.32,45666,21.859,22.32,21.6,22.32,45666,0.0,1.0
2025-03-11,22.1985,22.51,21.795,21.8,7523,22.1985,22.51,21.795,21.8,7523,0.0,1.0
2025-03-12,22.7463,23.005,22.41,22.96,2406,22.7463,23.005,22.41,22.96,2406,0.0,1.0
2025-03-13,22.2362,22.79,22.2362,22.79,1452,22.2362,22.79,22.2362,22.79,1452,0.0,1.0
2025-03-14,23.0739,23.0739,22.65,22.65,1740,23.0739,23.0739,22.65,22.65,1740,0.0,1.0
2025-03-17,23.3546,23.3546,23.22,23.22,429,23.3546,23.3546,23.22,23.22,429,0.0,1.0
2025-03-18,22.6606,22.6606,22.47,22.47,2714,22.6606,22.6606,22.47,22.47,2714,0.0,1.0
2025-03-19,23.1803,23.1999,22.845,22.845,3898,23.1803,23.1999,22.845,22.845,3898,0.0,1.0
2025-03-20,23.1352,23.44,23.11,23.41,2754,23.1352,23.44,23.11,23.41,2754,0.0,1.0
2025-03-21,23.2074,23.2074,22.99,22.99,547,23.2074,23.2074,22.99,22.99,547,0.0,1.0
2025-03-24,23.8827,23.9099,23.6899,23.6899,2244,23.8827,23.9099,23.6899,23.6899,2244,0.0,1.0
2025-03-25,23.9074,24.01,23.895,24.01,1635,23.9074,24.01,23.895,24.01,1635,0.0,1.0
2025-03-26,23.1003,23.24,23.012,23.1313,3851,23.1003,23.24,23.012,23.1313,3851,0.0,1.0
2025-03-27,22.7662,23.13,22.7662,23.02,1405,22.7662,23.13,22.7662,23.02,1405,0.0,1.0
2025-03-28,22.0899,22.57,21.96,22.57,1258,22.0899,22.57,21.96,22.57,1258,0.0,1.0
2025-03-31,21.9433,21.9433,21.38,21.66,18490,21.9433,21.9433,21.38,21.66,18490,0.0,1.0
2025-04-01,22.1898,22.24,21.75,21.845,5429,22.1898,22.24,21.75,21.845,5429,0.0,1.0
2025-04-02,22.6113,22.695,21.81,21.81,1717,22.6113,22.695,21.81,21.81,1717,0.0,1.0
2025-04-03,21.2825,21.5214,21.11,21.31,8214,21.2825,21.5214,21.11,21.31,8214,0.0,1.0
2025-04-04,19.9101,20.4153,19.79,20.37,30455,19.9101,20.4153,19.79,20.37,30455,0.0,1.0
2025-04-07,20.1489,20.96,18.98,18.98,16981,20.1489,20.96,18.98,18.98,16981,0.0,1.0
2025-04-08,19.8565,21.28,19.72,21.28,1208,19.8565,21.28,19.72,21.28,1208,0.0,1.0
2025-04-09,22.1567,22.1567,19.82,20.0992,1101,22.1567,22.1567,19.82,20.0992,1101,0.0,1.0
2025-04-10,21.2938,21.49,21.03,21.49,859,21.2938,21.49,21.03,21.49,859,0.0,1.0
2025-04-11,21.585,21.59,21.17,21.29,781,21.585,21.59,21.17,21.29,781,0.0,1.0
2025-04-14,21.61,21.88,21.6,21.77,784,21.61,21.88,21.6,21.77,784,0.0,1.0
2025-04-15,21.765,21.9145,21.71,21.77,4121,21.765,21.9145,21.71,21.77,4121,0.0,1.0
2025-04-16,21.1569,21.4,20.8,21.18,5788,21.1569,21.4,20.8,21.18,5788,0.0,1.0
2025-04-17,21.2445,21.44,21.07,21.44,10180,21.2445,21.44,21.07,21.44,10180,0.0,1.0
2025-04-21,20.5933,20.65,20.38,20.65,2731,20.5933,20.65,20.38,20.65,2731,0.0,1.0
2025-04-22,21.1964,21.21,21.02,21.14,2512,21.1964,21.21,21.02,21.14,2512,0.0,1.0
2025-04-23,21.8183,22.3582,21.8183,22.06,1498,21.8183,22.3582,21.8183,22.06,1498,0.0,1.0
2025-04-24,22.55,22.6,22.03,22.03,13385,22.55,22.6,22.03,22.03,13385,0.0,1.0
2025-04-25,22.89,22.9,22.66,22.74,2612,22.89,22.9,22.66,22.74,2612,0.0,1.0
2025-04-28,22.907,22.93,22.5,22.93,8480,22.907,22.93,22.5,22.93,8480,0.0,1.0
2025-04-29,23.0144,23.0144,22.76,22.76,488,23.0144,23.0144,22.76,22.76,488,0.0,1.0
2025-04-30,22.8973,22.8973,22.33,22.33,485,22.8973,22.8973,22.33,22.33,485,0.0,1.0
2025-05-01,23.4151,23.77,23.34,23.34,13890,23.4151,23.77,23.34,23.34,13890,0.0,1.0
2025-05-02,23.97,24.085,23.785,23.88,7429,23.97,24.085,23.785,23.88,7429,0.0,1.0
2025-05-05,23.8262,24.02,23.78,23.78,1610,23.8262,24.02,23.78,23.78,1610,0.0,1.0
2025-05-06,23.8851,23.91,23.78,23.78,422,23.8851,23.91,23.78,23.78,422,0.0,1.0
2025-05-07,24.1535,24.1535,23.92,24.05,2254,24.1535,24.1535,23.92,24.05,2254,0.0,1.0
2025-05-08,24.5315,24.79,24.47,24.47,42748,24.5315,24.79,24.47,24.47,42748,0.0,1.0
2025-05-09,24.3255,24.8099,24.3,24.8099,5567,24.3255,24.8099,24.3,24.8099,5567,0.0,1.0
2025-05-12,25.3777,25.42,25.11,25.33,6117,25.3777,25.42,25.11,25.33,6117,0.0,1.0
2025-05-13,26.1564,26.3899,25.41,25.58,21274,26.1564,26.3899,25.41,25.58,21274,0.0,1.0
2025-05-14,26.4142,26.43,26.22,26.34,2200,26.4142,26.43,26.22,26.34,2200,0.0,1.0
2025-05-15,26.3181,26.52,26.14,26.21,5344,26.3181,26.52,26.14,26.21,5344,0.0,1.0
2025-05-16,26.4215,26.45,26.3,26.45,45305,26.4215,26.45,26.3,26.45,45305,0.0,1.0
2025-05-19,26.5632,26.5632,26.14,26.14,2228,26.5632,26.5632,26.14,26.14,2228,0.0,1.0
2025-05-20,26.4839,26.4839,26.42,26.45,401,26.4839,26.4839,26.42,26.45,401,0.0,1.0
2025-05-21,26.1796,26.1796,26.095,26.13,489,26.1796,26.1796,26.095,26.13,489,0.0,1.0
2025-05-22,26.2006,26.377,26.13,26.13,5236,26.2006,26.377,26.13,26.13,5236,0.0,1.0
2025-05-23,26.1706,26.2,25.98,26.15,3605,26.1706,26.2,25.98,26.15,3605,0.0,1.0
2025-05-27,26.775,26.8681,26.6001,26.82,2628,26.775,26.8681,26.6001,26.82,2628,0.0,1.0
2025-05-28,26.885,26.97,26.79,26.89,3073,26.885,26.97,26.79,26.89,3073,0.0,1.0
2025-05-29,26.8424,27.18,26.8424,27.15,2871,26.8424,27.18,26.8424,27.15,2871,0.0,1.0
2025-05-30,26.8369,26.8369,26.37,26.685,6218,26.8369,26.8369,26.37,26.685,6218,0.0,1.0
2025-06-02,27.1965,27.1965,26.99,27.07,1635,27.1965,27.1965,26.99,27.07,1635,0.0,1.0
2025-06-03,27.3832,27.57,27.14,27.295,9534,27.3832,27.57,27.14,27.295,9534,0.0,1.0
2025-06-04,27.7466,27.87,27.53,27.58,2101,27.7466,27.87,27.53,27.58,2101,0.0,1.0
2025-06-05,27.8404,28.225,27.8404,28.014,9847,27.8404,28.225,27.8404,28.014,9847,0.0,1.0
2025-06-06,27.9584,28.11,27.8501,27.8501,2290,27.9584,28.11,27.8501,27.8501,2290,0.0,1.0
2025-06-09,27.8452,28.12,27.62,28.07,6651,27.8452,28.12,27.62,28.07,6651,0.0,1.0
2025-06-10,27.7314,27.74,27.49,27.74,1876,27.7314,27.74,27.49,27.74,1876,0.0,1.0
2025-06-11,27.8174,28.07,27.8174,28.06,4163,27.8174,28.07,27.8174,28.06,4163,0.0,1.0
2025-06-12,27.8831,27.93,27.8,27.8,1349,27.8831,27.93,27.8,27.8,1349,0.0,1.0
2025-06-13,27.73,27.93,27.55,27.55,4754,27.73,27.93,27.55,27.55,4754,0.0,1.0
2025-06-16,28.1588,28.23,28.135,28.23,976,28.1588,28.23,28.135,28.23,976,0.0,1.0
2025-06-17,28.124,28.27,27.99,27.99,9820,28.124,28.27,27.99,27.99,9820,0.0,1.0
2025-06-18,28.01,28.32,28.01,28.2,759,28.01,28.32,28.01,28.2,759,0.0,1.0
2025-06-20,27.755,28.19,27.59,28.19,2565,27.755,28.19,27.59,28.19,2565,0.0,1.0
2025-06-23,27.9391,28.14,27.5,27.69,8565,27.9391,28.14,27.5,27.69,8565,0.0,1.0
2025-06-24,28.565,28.74,28.3972,28.3972,8980,28.565,28.74,28.3972,28.3972,8980,0.0,1.0
2025-06-25,28.4961,28.775,28.48,28.775,5504,28.4961,28.775,28.48,28.775,5504,0.0,1.0
2025-06-26,29.16,29.16,28.775,28.775,7987,29.16,29.16,28.775,28.775,7987,0.0,1.0
2025-06-27,29.34,29.395,29.17,29.2,8554,29.34,29.395,29.17,29.2,8554,0.0,1.0
2025-06-30,29.525,29.57,29.3,29.57,6237,29.525,29.57,29.3,29.57,6237,0.0,1.0
2025-07-01,28.5722,29.41,28.35,29.41,9368,28.5722,29.41,28.35,29.41,9368,0.0,1.0
2025-07-02,28.6748,28.81,28.6,28.81,5718,28.6748,28.81,28.6,28.81,5718,0.0,1.0
2025-07-03,29.0202,29.07,28.77,28.77,2792,29.0202,29.07,28.77,28.77,2792,0.0,1.0
2025-07-07,29.0037,29.03,28.845,28.9266,7034,29.0037,29.03,28.845,28.9266,7034,0.0,1.0
2025-07-08,28.8225,29.16,28.66,29.16,7137,28.8225,29.16,28.66,29.16,7137,0.0,1.0
2025-07-09,29.1037,29.2,28.93,29.0837,3424,29.1037,29.2,28.93,29.0837,3424,0.0,1.0
2025-07-10,28.8758,29.09,28.4906,29.09,3429,28.8758,29.09,28.4906,29.09,3429,0.0,1.0
2025-07-11,28.906,29.0,28.8899,28.9555,10070,28.906,29.0,28.8899,28.9555,10070,0.0,1.0
2025-07-14,29.2664,29.37,29.08,29.08,3125,29.2664,29.37,29.08,29.08,3125,0.0,1.0
2025-07-15,29.44,29.54,29.4,29.4,5472,29.44,29.54,29.4,29.4,5472,0.0,1.0
2025-07-16,29.4389,29.4389,29.15,29.223,3373,29.4389,29.4389,29.15,29.223,3373,0.0,1.0
2025-07-17,29.7944,29.845,29.5499,29.55,8742,29.7944,29.845,29.5499,29.55,8742,0.0,1.0
2025-07-18,30.1464,30.22,30.06,30.21,5638,30.1464,30.22,30.06,30.21,5638,0.0,1.0
2025-07-21,30.26,30.53,30.21,30.27,7584,30.26,30.53,30.21,30.27,7584,0.0,1.0
2025-07-22,29.8161,30.33,29.67,30.33,5800,29.8161,30.33,29.67,30.33,5800,0.0,1.0
2025-07-23,30.0745,30.16,29.96,30.1,7105,30.0745,30.16,29.96,30.1,7105,0.0,1.0
2025-07-24,30.2796,30.355,30.22,30.26,9211,30.2796,30.355,30.22,30.26,9211,0.0,1.0
2025-07-25,30.373,30.4399,30.373,30.4399,8126,30.373,30.4399,30.373,30.4399,8126,0.0,1.0
2025-07-28,30.59,30.73,30.53,30.59,14664,30.59,30.73,30.53,30.59,14664,0.0,1.0
2025-07-29,30.4359,31.0,30.27,30.9,12632,30.4359,31.0,30.27,30.9,12632,0.0,1.0
2025-07-30,30.8212,30.9668,30.63,30.63,23144,30.8212,30.9668,30.63,30.63,23144,0.0,1.0
2025-07-31,31.4028,31.9485,31.28,31.79,28750,31.4028,31.9485,31.28,31.79,28750,0.0,1.0
2025-08-01,30.4746,30.809,30.0942,30.0942,9306,30.4746,30.809,30.0942,30.0942,9306,0.0,1.0
2025-08-04,31.2836,31.3,30.88,31.03,31781,31.2836,31.3,30.88,31.03,31781,0.0,1.0
2025-08-05,30.8063,31.25,30.7333,31.123,11058,30.8063,31.25,30.7333,31.123,11058,0.0,1.0
2025-08-06,31.2782,31.5199,31.02,31.25,49673,31.2782,31.5199,31.02,31.25,49673,0.0,1.0
2025-08-07,31.7,32.18,31.56,31.93,12930,31.7,32.18,31.56,31.93,12930,0.0,1.0
2025-08-08,32.23,32.23,31.75,32.1,19848,32.23,32.23,31.75,32.1,19848,0.0,1.0
2025-08-11,32.035,32.49,31.9,32.1,26772,32.035,32.49,31.9,32.1,26772,0.0,1.0
2025-08-12,33.02,33.02,32.23,32.38,19969,33.02,33.02,32.23,32.38,19969,0.0,1.0
2025-08-13,32.4154,32.83,32.15,32.83,28609,32.4154,32.83,32.15,32.83,28609,0.0,1.0
2025-08-14,32.35,32.52,32.18,32.18,11611,32.35,32.52,32.18,32.18,11611,0.0,1.0
2025-08-15,32.4575,32.46,32.08,32.31,8910,32.4575,32.46,32.08,32.31,8910,0.0,1.0
2025-08-18,32.3704,32.58,32.1001,32.28,28928,32.3704,32.58,32.1001,32.28,28928,0.0,1.0
2025-08-19,31.5843,32.1015,31.39,32.1,21068,31.5843,32.1015,31.39,32.1,21068,0.0,1.0
2025-08-20,31.34,31.53,30.54,31.4812,50024,31.34,31.53,30.54,31.4812,50024,0.0,1.0
2025-08-21,31.2537,31.43,31.15,31.34,13190,31.2537,31.43,31.15,31.34,13190,0.0,1.0
2025-08-22,31.77,31.869,31.1509,31.1509,12648,31.77,31.869,31.1509,31.1509,12648,0.0,1.0
2025-08-25,31.8351,32.01,31.8351,31.84,15419,31.8351,32.01,31.8351,31.84,15419,0.0,1.0
2025-08-26,32.157,32.21,31.825,31.98,6663,32.157,32.21,31.825,31.98,6663,0.0,1.0
2025-08-27,32.2508,32.39,32.11,32.39,13675,32.2508,32.39,32.11,32.39,13675,0.0,1.0
2025-08-28,32.7302,32.825,32.2772,32.35,20819,32.7302,32.825,32.2772,32.35,20819,0.0,1.0
2025-08-29,32.1439,32.66,32.0,32.66,87130,32.1439,32.66,32.0,32.66,87130,0.0,1.0
2025-09-02,31.9262,31.9262,31.44,31.58,13468,31.9262,31.9262,31.44,31.58,13468,0.0,1.0
2025-09-03,32.1514,32.37,31.96,32.2,71979,32.1514,32.37,31.96,32.2,71979,0.0,1.0
2025-09-04,32.63,32.69,32.29,32.54,19229,32.63,32.69,32.29,32.54,19229,0.0,1.0
2025-09-05,32.6376,32.96,32.16,32.96,8617,32.6376,32.96,32.16,32.96,8617,0.0,1.0
2025-09-08,33.39,33.39,32.89,32.89,27189,33.39,33.39,32.89,32.89,27189,0.0,1.0
2025-09-09,34.1028,34.15,33.5601,33.92,42951,34.1028,34.15,33.5601,33.92,42951,0.0,1.0
2025-09-10,34.3286,35.09,34.22,34.49,64699,34.3286,35.09,34.22,34.49,64699,0.0,1.0
2025-09-11,34.1976,34.47,34.19,34.47,58392,34.1976,34.47,34.19,34.47,58392,0.0,1.0
2025-09-12,34.2399,34.387,34.12,34.35,138024,34.2399,34.387,34.12,34.35,138024,0.0,1.0
2025-09-15,34.63,34.715,34.25,34.29,67988,34.63,34.715,34.25,34.29,67988,0.0,1.0
2025-09-16,34.665,34.81,34.48,34.81,24626,34.665,34.81,34.48,34.81,24626,0.0,1.0
2025-09-17,34.68,34.8,34.21,34.8,43869,34.68,34.8,34.21,34.8,43869,0.0,1.0
2025-09-18,35.23,35.74,34.9119,35.74,70864,35.23,35.74,34.9119,35.74,70864,0.0,1.0
2025-09-19,35.5438,35.57,35.1,35.31,38979,35.5438,35.57,35.1,35.31,38979,0.0,1.0
2025-09-22,35.7786,35.83,35.38,35.52,26047,35.7786,35.83,35.38,35.52,26047,0.0,1.0
2025-09-23,35.45,35.91,35.41,35.91,30413,35.45,35.91,35.41,35.91,30413,0.0,1.0
2025-09-24,35.0969,35.53,35.03,35.53,18289,35.0969,35.53,35.03,35.53,18289,0.0,1.0
2025-09-25,34.7303,34.9595,34.32,34.67,847469,34.7303,34.9595,34.32,34.67,847469,0.0,1.0
2025-09-26,34.9525,34.99,34.605,34.99,18913,34.9525,34.99,34.605,34.99,18913,0.0,1.0
2025-09-29,35.48,35.74,35.37,35.37,35534,35.48,35.74,35.37,35.37,35534,0.0,1.0
2025-09-30,35.52,35.52,35.15,35.52,24130,35.52,35.52,35.15,35.52,24130,0.0,1.0
2025-10-01,35.55,35.625,35.2194,35.4,34138,35.55,35.625,35.2194,35.4,34138,0.0,1.0
2025-10-02,35.95,36.02,35.55,36.0,30219,35.95,36.02,35.55,36.0,30219,0.0,1.0
2025-10-03,35.88,36.16,35.699,36.06,25283,35.88,36.16,35.699,36.06,25283,0.0,1.0
2025-10-06,35.764,36.26,35.75,36.26,52512,35.764,36.26,35.75,36.26,52512,0.0,1.0
2025-10-07,35.57,35.945,35.27,35.76,26489,35.57,35.945,35.27,35.76,26489,0.0,1.0
2025-10-08,36.02,36.23,35.64,35.64,86108,36.02,36.23,35.64,35.64,86108,0.0,1.0
2025-10-09,36.18,36.29,35.8403,36.03,26800,36.18,36.29,35.8403,36.03,26800,0.0,1.0
2025-10-10,34.99,36.4299,34.97,36.41,18518,34.99,36.4299,34.97,36.41,18518,0.0,1.0
2025-10-13,35.7995,35.81,35.5,35.72,21335,35.7995,35.81,35.5,35.72,21335,0.0,1.0
2025-10-14,34.96,35.6094,34.7211,35.32,22861,34.96,35.6094,34.7211,35.32,22861,0.0,1.0
2025-10-15,35.1,35.76,34.87,35.71,41892,35.1,35.76,34.87,35.71,41892,0.0,1.0
2025-10-16,34.85,35.5,34.755,35.32,27021,34.85,35.5,34.755,35.32,27021,0.0,1.0
2025-10-17,34.75,34.86,34.32,34.69,37142,34.75,34.86,34.32,34.69,37142,0.0,1.0
2025-10-20,34.95,36.4399,34.849,35.04,15245,34.95,36.4399,34.849,35.04,15245,0.0,1.0
2025-10-21,34.62,35.04,34.6,35.04,15014,34.62,35.04,34.6,35.04,15014,0.0,1.0
2025-10-22,34.22,34.67,33.75,34.6,54433,34.22,34.67,33.75,34.6,54433,0.0,1.0
2025-10-23,34.8638,34.94,34.44,34.44,31357,34.8638,34.94,34.44,34.44,31357,0.0,1.0
2025-10-24,35.5,35.599,35.25,35.25,28717,35.5,35.599,35.25,35.25,28717,0.0,1.0
2025-10-27,36.19,36.275,35.85,36.0,31375,36.19,36.275,35.85,36.0,31375,0.0,1.0
2025-10-28,36.18,36.44,36.0328,36.41,37277,36.18,36.44,36.0328,36.41,37277,0.0,1.0
2025-10-29,36.71,36.74,36.295,36.35,43331,36.71,36.74,36.295,36.35,43331,0.0,1.0
2025-10-30,35.93,36.43,35.93,36.11,31798,35.93,36.43,35.93,36.11,31798,0.0,1.0
2025-10-31,36.45,36.8999,36.19,36.56,41748,36.45,36.8999,36.19,36.56,41748,0.0,1.0
2025-11-03,36.41,36.9,36.34,36.9,46640,36.41,36.9,36.34,36.9,46640,0.0,1.0
2025-11-04,35.42,36.16,35.0701,35.71,25738,35.42,36.16,35.0701,35.71,25738,0.0,1.0
2025-11-05,35.67,35.8889,35.29,35.29,32915,35.67,35.8889,35.29,35.29,32915,0.0,1.0
2025-11-06,34.86,35.57,34.7316,35.57,38404,34.86,35.57,34.7316,35.57,38404,0.0,1.0
2025-11-07,34.95,34.95,33.72,34.5,83085,34.95,34.95,33.72,34.5,83085,0.0,1.0
2025-11-10,35.84,35.93,35.3312,35.61,82687,35.84,35.93,35.3312,35.61,82687,0.0,1.0
2025-11-11,35.25,35.44,35.15,35.44,21455,35.25,35.44,35.15,35.44,21455,0.0,1.0
2025-11-12,34.87,35.56,34.65,35.56,51406,34.87,35.56,34.65,35.56,51406,0.0,1.0
2025-11-13,33.84,34.52,33.64,34.52,57945,33.84,34.52,33.64,34.52,57945,0.0,1.0
2025-11-14,33.65,34.17,32.66,33.3,58244,33.65,34.17,32.66,33.3,58244,0.0,1.0
2025-11-17,33.67,34.1352,33.49,33.63,48305,33.67,34.1352,33.49,33.63,48305,0.0,1.0
2025-11-18,33.64,34.0449,33.01,33.24,110408,33.64,34.0449,33.01,33.24,110408,0.0,1.0
2025-11-19,33.94,34.24,33.69,33.88,19118,33.94,34.24,33.69,33.88,19118,0.0,1.0
2025-11-20,32.95,35.0,32.93,35.0,20182,32.95,35.0,32.93,35.0,20182,0.0,1.0
2025-11-21,33.083,33.578,32.5,33.02,23575,33.083,33.578,32.5,33.02,23575,0.0,1.0
2025-11-24,34.38,34.395,33.55,33.55,39088,34.38,34.395,33.55,33.55,39088,0.0,1.0
2025-11-25,34.53,34.56,33.7937,34.34,20726,34.53,34.56,33.7937,34.34,20726,0.0,1.0
2025-11-26,34.91,35.06,34.79,34.91,38603,34.91,35.06,34.79,34.91,38603,0.0,1.0