date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-26,24.389,24.389,24.389,24.389,11,23.8808552456778,23.8808552456778,23.8808552456778,23.8808552456778,11.2340616464545,0.0,1.0
2022-01-27,23.8058,23.8058,23.8058,23.8058,69,23.3098062162268,23.3098062162268,23.3098062162268,23.3098062162268,70.4682048732145,0.0,1.0
2022-01-28,24.1176,24.1176,23.538,23.538,218,23.6151098640026,23.6151098640026,23.0475858285606,23.0475858285606,222.638676266097,0.0,1.0
2022-01-31,25.49,26.19,25.49,26.19,719,24.958915913417,25.6443314151585,24.958915913417,25.6443314151585,734.299120345524,0.0,1.0
2022-02-01,25.9414,25.9414,25.64,25.64,11616,25.40091099554,25.40091099554,25.1057906637902,25.1057906637902,11863.1690986559,0.0,1.0
2022-02-02,25.66,25.81,25.47,25.78,2180,25.1253739638399,25.2722487142131,24.9393326133672,25.2428737641385,2226.38676266098,0.0,1.0
2022-02-03,24.7833,24.895,24.7833,24.895,135,24.2669400061588,24.3763127369367,24.2669400061588,24.3763127369367,137.872574751941,0.0,1.0
2022-02-04,25.3045,25.3045,24.69,24.69,1793,24.7772808054555,24.7772808054555,24.1755839114266,24.1755839114266,1831.15204837208,0.0,1.0
2022-02-07,25.2757,25.2757,25.2757,25.2757,106,24.7490808533838,24.7490808533838,24.7490808533838,24.7490808533838,108.255503138561,0.0,1.0
2022-02-08,25.6543,25.6543,25.6543,25.6543,5010,25.1197927233257,25.1197927233257,25.1197927233257,25.1197927233257,5116.60444079428,0.0,1.0
2022-02-09,26.4655,26.4655,26.4655,26.4655,96,25.9140913733439,25.9140913733439,25.9140913733439,25.9140913733439,98.0427198236029,0.0,1.0
2022-02-10,26.0403,26.15,26.0403,26.15,125,25.4977504142861,25.605164815059,25.4977504142861,25.605164815059,127.659791436983,0.0,1.0
2022-02-11,25.3548,26.16,25.3548,26.16,110955,24.8265328050806,25.6149564650839,24.8265328050806,25.6149564650839,113315.937271123,0.0,1.0
2022-02-14,25.2157,25.2157,25.2157,25.2157,5,24.6903309532345,24.6903309532345,24.6903309532345,24.6903309532345,5.10639165747932,0.0,1.0
2022-02-15,26.0661,26.0661,26.0661,26.0661,3,25.5230128713503,25.5230128713503,25.5230128713503,25.5230128713503,3.06383499448758,0.0,1.0
2022-02-16,25.7365,25.7884,25.73,25.73,222,25.2002800865302,25.2510987501594,25.1939155140141,25.1939155140141,226.723789592082,0.0,1.0
2022-02-17,25.0567,25.2759,25.0567,25.2759,115,24.534643717839,24.7492766863843,24.534643717839,24.7492766863843,117.447008122024,0.0,1.0
2022-02-18,24.3032,24.8,24.18,24.79,6477,23.7968428884643,24.2832920617003,23.6762097601578,24.2735004116754,6614.8197530987,0.0,1.0
2022-02-22,23.818,24.195,23.81,23.9446,1822,23.3217520292572,23.6908972351951,23.3139187092373,23.4457143185722,1860.76911998546,0.0,1.0
2022-02-23,23.522,24.04,23.522,24.04,313,23.0319191885208,23.5391266598095,23.0319191885208,23.5391266598095,319.660117758204,0.0,1.0
2022-02-24,24.1394,24.1394,23.55,23.55,108,23.6364556610568,23.6364556610568,23.0593358085904,23.0593358085904,110.298059801553,0.0,1.0
2022-02-25,24.5691,24.5691,24.26,24.28,3507,24.0572028626259,24.0572028626259,23.7545429603568,23.7741262604066,3581.62310855598,0.0,1.0
2022-02-28,24.6429,24.76,24.47,24.76,649,24.1294652398095,24.2441254616008,23.9601676108793,24.2441254616008,662.809637140813,0.0,1.0
2022-03-01,24.0255,24.0255,24.0255,24.0255,4,23.5249287672734,23.5249287672734,23.5249287672734,23.5249287672734,4.08511332598345,0.0,1.0
2022-03-02,24.1057,24.14,24.1057,24.14,3298,23.603457800473,23.6370431600583,23.603457800473,23.6370431600583,3368.17593727335,0.0,1.0
2022-03-03,23.2871,23.8509,23.2871,23.8509,285,22.8019133294363,23.353966557839,22.8019133294363,23.353966557839,291.064324476321,0.0,1.0
2022-03-04,22.6298,22.95,22.6298,22.95,4410,22.158308173301,22.4718368070977,22.158308173301,22.4718368070977,4503.83744189676,0.0,1.0
2022-03-07,21.7929,22.59,21.7929,22.59,402,21.3388449827189,22.119337406202,21.3388449827189,22.119337406202,410.553889261336,0.0,1.0
2022-03-08,21.7898,22.29,21.45,21.49,1457,21.3358095712112,21.8255879054556,21.0030893033658,21.0422559034653,1488.00252898947,0.0,1.0
2022-03-09,22.5962,22.61,22.5962,22.61,100,22.1254082292174,22.1389207062518,22.1254082292174,22.1389207062518,102.127833149586,0.0,1.0
2022-03-10,21.986,22.06,21.89,22.06,302,21.5279217446993,21.6003799548834,21.4339219044605,21.6003799548834,308.426056111751,0.0,1.0
2022-03-11,21.3489,21.7,21.3489,21.7,201,20.9040957216143,21.2478805539878,20.9040957216143,21.2478805539878,205.276944630668,0.0,1.0
2022-03-14,20.4399,21.03,20.4399,21.02,2285,20.0140347343528,20.5918400023209,20.0140347343528,20.582048352296,2333.62098746804,0.0,1.0
2022-03-15,21.0352,21.0352,20.369,20.369,3912,20.5969316603338,20.5969316603338,19.9446119356764,19.9446119356764,3995.24083281181,0.0,1.0
2022-03-16,23.136,23.136,22.03,22.04,1500,22.6539614975604,22.6539614975604,21.5710050048088,21.5807966548337,1531.91749724379,0.0,1.0
2022-03-17,22.855,22.855,22.855,22.855,13,22.3788161318613,22.3788161318613,22.3788161318613,22.3788161318613,13.2766183094462,0.0,1.0
2022-03-18,23.6741,23.82,22.67,22.76,1784,23.1808501853992,23.3237103592622,22.1976706064011,22.285795456625,1821.96054338861,0.0,1.0
2022-03-21,23.166,23.166,23.12,23.165,506,22.6833364476351,22.6833364476351,22.6382948575206,22.6823572826326,516.766835736905,0.0,1.0
2022-03-22,23.7861,23.9,23.7861,23.9,357,23.2905166656778,23.4020435594612,23.2905166656778,23.4020435594612,364.596364344023,0.0,1.0
2022-03-23,23.6687,23.8421,23.6687,23.75,213,23.1755626943857,23.3453499058171,23.1755626943857,23.255168809088,217.532284608619,0.0,1.0
2022-03-24,23.8837,23.8837,23.8837,23.8837,4,23.3860831699206,23.3860831699206,23.3860831699206,23.3860831699206,4.08511332598345,0.0,1.0
2022-03-25,23.6528,23.66,23.3381,23.3381,502,23.1626377163529,23.1696885091367,22.8544593150923,22.8544593150923,512.623205759382,0.0027,1.0
2022-03-28,23.9344,23.9344,23.65,23.8291,2393,23.4384020563433,23.4384020563433,23.1598957413814,23.3352842118796,2443.64010235498,0.0,1.0
2022-03-29,24.5954,24.5954,24.42,24.42,855,24.0857040049713,24.0857040049713,23.9139388585427,23.9139388585427,873.093308614089,0.0,1.0
2022-03-30,23.9944,24.1664,23.9944,24.1664,100,23.4971586628753,23.6655942682672,23.4971586628753,23.6655942682672,102.116176446092,0.0,1.0
2022-03-31,23.4354,23.56,23.4354,23.56,208,22.9497429453518,23.0717608315833,22.9497429453518,23.0717608315833,212.401647007871,0.0,1.0
2022-04-01,23.5428,23.74,23.36,23.72,2239,23.0549172710441,23.2480306511795,22.8759054764765,23.2284451156688,2286.38119062801,0.0,1.0
2022-04-04,24.3462,24.3462,23.77,23.77,802,23.8416682325082,23.8416682325082,23.2774089544455,23.2774089544455,818.97173509766,0.0,1.0
2022-04-05,23.6287,23.6287,23.6287,23.6287,131,23.1390371460625,23.1390371460625,23.1390371460625,23.1390371460625,133.772191144381,0.0,1.0
2022-04-06,22.9803,22.9803,22.85,22.91,409,22.5040740848062,22.5040740848062,22.3764743209541,22.4352309274862,417.655161664517,0.0,1.0
2022-04-07,22.6921,22.83,22.37,22.66,6956,22.2218465180973,22.3568887854434,21.9064214686978,22.1904117336026,7103.20123359016,0.0,1.0
2022-04-08,22.3347,22.42,22.3347,22.42,102,21.8718529985214,21.9553853074745,21.8718529985214,21.9553853074745,104.158499975014,0.0,1.0
2022-04-11,22.1454,22.1454,22.08,22.08,106,21.6864759049128,21.6864759049128,21.6224312037929,21.6224312037929,108.243147032858,0.0,1.0
2022-04-12,21.8482,21.8482,21.8482,21.8482,23,21.3954348472241,21.3954348472241,21.3954348472241,21.3954348472241,23.4867205826011,0.0,1.0
2022-04-13,22.2799,22.2799,22.2799,22.2799,29,21.8181886312221,21.8181886312221,21.8181886312221,21.8181886312221,29.6136911693668,0.0,1.0
2022-04-14,21.834,22.24,21.834,22.24,400,21.3815291170115,21.7791154878783,21.3815291170115,21.7791154878783,408.464705784368,0.0,1.0
2022-04-18,21.4948,21.58,21.45,21.58,405,21.0493584347503,21.1327928160258,21.0054868352064,21.1327928160258,413.570514606673,0.0,1.0
2022-04-19,21.9903,21.9903,21.9903,21.9903,1,21.5345900770275,21.5345900770275,21.5345900770275,21.5345900770275,1.02116176446092,0.0,1.0
2022-04-20,21.0281,21.65,21.0,21.65,5236,20.5923299636085,21.2013421903132,20.564812286216,21.2013421903132,5346.80299871739,0.0,1.0
2022-04-21,20.2369,21.18,20.2369,21.18,1250,19.817526178806,20.7410821058122,19.817526178806,20.7410821058122,1276.45220557615,0.0,1.0
2022-04-22,19.9849,20.43,19.9849,20.28,1180,19.5707484313714,20.0066245241616,19.5707484313714,19.8597330078315,1204.97088206389,0.0,1.0
2022-04-25,19.99,19.99,19.84,19.84,823,19.5757427429266,19.5757427429266,19.4288512265965,19.4288512265965,840.416132151338,0.0,1.0
2022-04-26,19.43,19.55,19.43,19.54,962,19.0273477486275,19.1448609616916,19.0273477486275,19.1350681939363,982.357617411407,0.0,1.0
2022-04-27,19.2039,19.2039,19.2039,19.2039,3,18.8059332696793,18.8059332696793,18.8059332696793,18.8059332696793,3.06348529338275,0.0,1.0
2022-04-28,19.7167,19.7441,19.21,19.48,1903,19.3081064001731,19.3349385838228,18.81190685801,19.0763115874042,1943.27083776914,0.0,1.0
2022-04-29,19.58,20.0,19.56,20.0,4526,19.1742392649576,19.5855355106819,19.1546537294469,19.5855355106819,4621.77814595013,0.0,1.0
2022-05-02,20.02,20.02,19.445,19.46,1204,19.6051210461926,19.6051210461926,19.0420369002605,19.0567260518935,1229.47876441095,0.0,1.0
2022-05-03,20.1453,20.16,19.92,20.16,1325,19.727824426167,19.7422197947674,19.5071933686392,19.7422197947674,1353.03933791072,0.0,1.0
2022-05-04,20.6928,20.6928,20.17,20.17,648,20.263978460772,20.263978460772,19.7520125625227,19.7520125625227,661.712823370676,0.0,1.0
2022-05-05,19.4951,20.14,19.29,20.14,13591,19.0910986667148,19.7226342592567,18.8902490000527,19.7226342592567,13878.6095407884,0.0,1.0
2022-05-06,18.9844,19.37,18.9844,19.37,410,18.5909820174495,18.9685911420955,18.5909820174495,18.9685911420955,418.676323428978,0.0,1.0
2022-05-09,17.7648,17.9001,17.7648,17.9001,493,17.3966560620081,17.5291522097379,17.3966560620081,17.5291522097379,503.432749879235,0.0,1.0
2022-05-10,17.9274,18.22,17.9274,18.22,1001,17.55588646571,17.8424228502313,17.55588646571,17.8424228502313,1022.18292622538,0.0,1.0
2022-05-11,17.6245,18.27,17.6245,18.26,1634,17.2592635304007,17.891386689008,17.2592635304007,17.8815939212526,1668.57832312915,0.0,1.0
2022-05-12,17.9767,17.9767,17.9767,17.9767,5,17.6041648107438,17.6041648107438,17.6041648107438,17.6041648107438,5.10580882230461,0.0,1.0
2022-05-13,19.0673,19.0673,18.31,18.35,4202,18.6721640621413,18.6721640621413,17.9305577600293,17.9697288310507,4290.92173426479,0.0,1.0
2022-05-16,18.85,19.01,18.85,19.01,898,18.4593672188177,18.6160515029032,18.4593672188177,18.6160515029032,917.003264485909,0.0,1.0
2022-05-17,19.4232,19.4232,19.37,19.37,103,19.0206886665539,19.0206886665539,18.9685911420955,18.9685911420955,105.179661739475,0.0,1.0
2022-05-18,18.9203,19.17,18.9203,19.17,437,18.5282103761378,18.7727357869886,18.5282103761378,18.7727357869886,446.247691069422,0.0,1.0
2022-05-19,19.2792,19.327,18.98,18.99,1446,18.879672810877,18.9264822407475,18.5866731996372,18.5964659673925,1476.59991141049,0.0,1.0
2022-05-20,19.2206,19.2206,18.72,19.18,36214,18.8222871918307,18.8222871918307,18.3320612379983,18.782528554744,36980.3521381877,0.0,1.0
2022-05-23,19.2838,19.2838,19.2838,19.2838,5,18.8841774840444,18.8841774840444,18.8841774840444,18.8841774840444,5.10580882230461,0.0,1.0
2022-05-24,18.603,18.603,18.603,18.603,5,18.2174858552608,18.2174858552608,18.2174858552608,18.2174858552608,5.10580882230461,0.0,1.0
2022-05-25,18.9742,18.9742,18.48,18.48,1716,18.5809933943391,18.5809933943391,18.0970348118701,18.0970348118701,1752.31358781494,0.0,1.0
2022-05-26,19.6343,19.6343,19.6343,19.6343,101,19.2274139938691,19.2274139938691,19.2274139938691,19.2274139938691,103.137338210553,0.0,1.0
2022-05-27,20.0545,20.0545,20.0545,20.0545,33,19.6389060949486,19.6389060949486,19.6389060949486,19.6389060949486,33.6983382272103,0.0,1.0
2022-05-31,20.0936,20.1953,20.0936,20.1953,1765,19.6771958168719,19.7767882649438,19.6771958168719,19.7767882649438,1802.35051427353,0.0,1.0
2022-06-01,19.8153,19.8153,19.7395,19.7395,134,19.4046630902408,19.4046630902408,19.3304339106553,19.3304339106553,136.835676437763,0.0,1.0
2022-06-02,20.61,20.61,20.56,20.56,280,20.1828943437577,20.1828943437577,20.133930504981,20.133930504981,285.925294049058,0.0,1.0
2022-06-03,20.0885,20.11,20.0885,20.11,175,19.6722015053167,19.6932559559907,19.6722015053167,19.6932559559907,178.703308780661,0.0,1.0
2022-06-06,20.1956,20.37,20.16,20.37,315,19.7770820479764,19.9478679176296,19.7422197947674,19.9478679176296,321.66595580519,0.0,1.0
2022-06-07,20.4908,20.4908,20.34,20.34,300,20.0661645521141,20.0661645521141,19.9184896143635,19.9184896143635,306.348529338276,0.0,1.0
2022-06-08,20.6602,20.6602,20.49,20.49,599,20.2320540378896,20.2320540378896,20.0653811306937,20.0653811306937,611.67589691209,0.0,1.0
2022-06-09,19.9356,20.3,19.9356,20.3,105,19.5224700863375,19.8793185433422,19.5224700863375,19.8793185433422,107.221985268397,0.0,1.0
2022-06-10,19.2588,19.49,19.2588,19.39,6600,18.8596955646561,19.0861043551596,18.8596955646561,18.9881766776061,6739.66764544207,0.0,1.0
2022-06-13,18.2057,18.435,18.2057,18.435,188,17.8284191923411,18.0529673569711,17.8284191923411,18.0529673569711,191.978411718653,0.0,1.0
2022-06-14,18.3562,18.4319,18.3562,18.41,445,17.975800347059,18.0499315989669,17.975800347059,18.0284854375827,454.41698518511,0.0,1.0
2022-06-15,18.9316,18.9316,18.58,18.72,805,18.5392762037013,18.5392762037013,18.1949624894235,18.3320612379983,822.035220391042,0.0,1.0
2022-06-16,17.9475,17.9475,17.9475,17.9475,1,17.5755699288982,17.5755699288982,17.5755699288982,17.5755699288982,1.02116176446092,0.0,1.0
2022-06-17,18.2167,18.2167,18.2167,18.2167,17,17.839191236872,17.839191236872,17.839191236872,17.839191236872,17.3597499958356,0.0,1.0
2022-06-21,18.7307,18.7307,18.7,18.7,204,18.3425394994965,18.3425394994965,18.3124757024876,18.3124757024876,208.316999950028,0.0,1.0
2022-06-22,18.6761,18.6761,18.37,18.37,2370,18.2890709875524,18.2890709875524,17.9893143665614,17.9893143665614,2420.15338177238,0.0,1.0
2022-06-23,18.8481,18.8481,18.8481,18.8481,2370,18.4575065929442,18.4575065929442,18.4575065929442,18.4575065929442,2420.15338177238,0.0,1.0
2022-06-24,19.4322,19.4322,19.06,19.08,852,19.127233979732,19.127233979732,18.7608752304779,18.7805613534899,865.584350436852,0.0998,1.0
2022-06-27,19.1937,19.51,19.1937,19.51,411,18.8924769628134,19.2038129982488,18.8924769628134,19.2038129982488,417.553014119185,0.0,1.0
2022-06-28,18.6627,19.28,18.6627,19.28,201,18.3698103968436,18.9774225836103,18.3698103968436,18.9774225836103,204.204758729821,0.0,1.0
2022-06-29,18.5,18.71,18.5,18.71,330,18.2096637861406,18.4163680777671,18.2096637861406,18.4163680777671,335.261544183288,0.0,1.0
2022-06-30,18.1419,18.17,18.1419,18.17,408,17.85718375361,17.8848427564419,17.85718375361,17.8848427564419,414.505181899337,0.0,1.0
2022-07-01,18.3196,18.3196,18.13,18.13,111,18.032094956572,18.032094956572,17.8454705104178,17.8454705104178,112.769792134379,0.0,1.0
2022-07-05,18.5707,18.5707,18.18,18.2,406,18.2792542309882,18.2792542309882,17.8946858179479,17.91437194096,412.473293752772,0.0,1.0
2022-07-06,18.3624,18.3624,18.28,18.32,1001,18.0742232598178,18.0742232598178,17.9931164330081,18.0324886790322,1016.96001735597,0.0,1.0
2022-07-07,18.7919,18.7919,18.7919,18.7919,82,18.4969827515014,18.4969827515014,18.4969827515014,18.4969827515014,83.3074140091806,0.0,1.0
2022-07-08,18.6883,18.6883,18.54,18.54,201,18.395008634299,18.395008634299,18.2490360321647,18.2490360321647,204.204758729821,0.0,1.0
2022-07-11,17.916,18.31,17.916,18.31,610,17.6348289941889,18.0226456175262,17.6348289941889,18.0226456175262,619.725884702442,0.0,1.0
2022-07-12,17.9409,17.9409,17.88,17.88,298,17.6593382173389,17.6593382173389,17.5993939727673,17.5993939727673,302.751333838242,0.0,1.0
2022-07-13,17.8837,17.8837,17.8837,17.8837,1,17.6030359055245,17.6030359055245,17.6030359055245,17.6030359055245,1.01594407328269,0.0,1.0
2022-07-14,17.677,17.677,17.64,17.64,298,17.399579824195,17.399579824195,17.3631604966227,17.3631604966227,302.751333838242,0.0,1.0
2022-07-15,18.08,18.08,17.77,17.83,14609,17.7962552028877,17.7962552028877,17.491120296201,17.5501786652371,14841.9269665868,0.0,1.0
2022-07-18,18.2904,18.2904,18.2904,18.2904,1,18.0033532169744,18.0033532169744,18.0033532169744,18.0033532169744,1.01594407328269,0.0,1.0
2022-07-19,18.81,18.81,18.53,18.53,517,18.5147986928273,18.5147986928273,18.2391929706587,18.2391929706587,525.243085887151,0.0,1.0
2022-07-20,19.3034,19.35,19.21,19.35,399,19.0004553475344,19.0463240141525,18.9085211530682,19.0463240141525,405.361685239794,0.0,1.0
2022-07-21,19.57,19.63,19.401,19.44,2333,19.262871367285,19.3219297363211,19.0965236278332,19.1349115677067,2370.19752296851,0.0,1.0
2022-07-22,19.28,19.68,19.12,19.53,3395,18.9774225836103,19.3711450438512,18.819933599514,19.2234991212609,3449.13012879474,0.0,1.0
2022-07-25,19.1228,19.1228,19.1228,19.1228,3,18.8226896567357,18.8226896567357,18.8226896567357,18.8226896567357,3.04783221984807,0.0,1.0
2022-07-26,18.6617,18.68,18.6617,18.68,150,18.368826090693,18.386838893249,18.368826090693,18.386838893249,152.391610992404,0.0,1.0
2022-07-27,19.419,19.419,18.95,18.95,401,19.114241138544,19.114241138544,18.6526015539116,18.6526015539116,407.39357338636,0.0,1.0
2022-07-28,19.4361,19.4361,19.37,19.37,155,19.1310727737193,19.1310727737193,19.0660101371645,19.0660101371645,157.471331358817,0.0,1.0
2022-07-29,19.2248,19.2248,19.06,19.06,826,18.9230888840971,18.9230888840971,18.7608752304779,18.7608752304779,839.169804531502,0.0,1.0
2022-08-01,19.2063,19.2063,19.2063,19.2063,18,18.904879220311,18.904879220311,18.904879220311,18.904879220311,18.2869933190884,0.0,1.0
2022-08-02,19.2202,19.2202,19.2202,19.2202,2,18.9185610758043,18.9185610758043,18.9185610758043,18.9185610758043,2.03188814656538,0.0,1.0
2022-08-03,19.6901,19.6901,19.6901,19.6901,71,19.3810865359723,19.3810865359723,19.3810865359723,19.3810865359723,72.132029203071,0.0,1.0
2022-08-04,19.8493,19.8493,19.8493,19.8493,71,19.5377880751482,19.5377880751482,19.5377880751482,19.5377880751482,72.1320292030709,0.0,1.0
2022-08-05,19.7868,19.87,19.7868,19.87,369,19.4762689407355,19.5581632124656,19.4762689407355,19.5581632124656,374.883363041313,0.0,1.0
2022-08-08,19.7875,20.0,19.68,19.68,1927,19.476957955041,19.6861230120439,19.3711450438512,19.3711450438512,1957.72422921574,0.0,1.0
2022-08-09,19.2895,19.2895,19.2895,19.2895,47,18.9867734920411,18.9867734920411,18.9867734920411,18.9867734920411,47.7493714442863,0.0,1.0
2022-08-10,19.8924,19.8924,19.65,19.65,340,19.5802116702391,19.5802116702391,19.3416158593331,19.3416158593331,345.420984916115,0.0,1.0
2022-08-11,20.0332,20.1904,20.0332,20.1904,494,19.7188019762439,19.8735349031186,19.7188019762439,19.8735349031186,501.876372201649,0.0,1.0
2022-08-12,20.495,20.495,20.421,20.421,188,20.173354556592,20.173354556592,20.1005159014474,20.1005159014474,190.997485777146,0.0,1.0
2022-08-15,20.4694,20.4694,20.38,20.4,2862,20.1481563191366,20.1481563191366,20.0601593492727,20.0798454722848,2907.63193773506,0.0,1.0
2022-08-16,20.5723,20.5723,20.5723,20.5723,25,20.2494414220336,20.2494414220336,20.2494414220336,20.2494414220336,25.3986018320672,0.0,1.0
2022-08-17,20.2031,20.2031,20.2031,20.2031,25,19.8860355912312,19.8860355912312,19.8860355912312,19.8860355912312,25.3986018320673,0.0,1.0
2022-08-18,20.0943,20.0943,20.0943,20.0943,0,19.7789430820457,19.7789430820457,19.7789430820457,19.7789430820457,0,0.0,1.0
2022-08-19,19.5886,19.5886,19.5886,19.5886,28,19.2811794616862,19.2811794616862,19.2811794616862,19.2811794616862,28.4464340519153,0.0,1.0
2022-08-22,19.0809,19.0809,19.0809,19.0809,4,18.7814472290254,18.7814472290254,18.7814472290254,18.7814472290254,4.06377629313077,0.0,1.0
2022-08-23,19.0819,19.0819,19.0819,19.0819,4,18.782431535176,18.782431535176,18.782431535176,18.782431535176,4.06377629313077,0.0,1.0
2022-08-24,19.1352,19.1352,19.1352,19.1352,11,18.8348950530031,18.8348950530031,18.8348950530031,18.8348950530031,11.1753848061096,0.0,1.0
2022-08-25,19.611,19.611,19.611,19.611,11,19.3032279194597,19.3032279194597,19.3032279194597,19.3032279194597,11.1753848061096,0.0,1.0
2022-08-26,18.9042,18.9042,18.9042,18.9042,0,18.607520332214,18.607520332214,18.607520332214,18.607520332214,0,0.0,1.0
2022-08-29,18.736,18.736,18.736,18.736,1,18.4419600376827,18.4419600376827,18.4419600376827,18.4419600376827,1.01594407328269,0.0,1.0
2022-08-30,18.3743,18.3743,18.3743,18.3743,2,18.0859365030099,18.0859365030099,18.0859365030099,18.0859365030099,2.03188814656538,0.0,1.0
2022-08-31,18.4475,18.4475,18.4475,18.4475,64,18.157987713234,18.157987713234,18.157987713234,18.157987713234,65.0204206900922,0.0,1.0
2022-09-01,18.1932,18.1932,17.92,17.93,5006,17.9076786591359,17.9076786591359,17.6387662187913,17.6486092802974,5085.81603085314,0.0,1.0
2022-09-02,17.9115,17.9115,17.9115,17.9115,3,17.6303996165112,17.6303996165112,17.6303996165112,17.6303996165112,3.04783221984808,0.0,1.0
2022-09-06,17.6242,17.71,17.6242,17.71,794,17.3476084594432,17.4320619271649,17.3476084594432,17.4320619271649,806.659594186457,0.0,1.0
2022-09-07,17.9843,17.9843,17.6,17.6,542,17.7020571042751,17.7020571042751,17.3237882505986,17.3237882505986,550.641687719217,0.0,1.0
2022-09-08,17.9887,17.9887,17.9887,17.9887,542,17.7063880513377,17.7063880513377,17.7063880513377,17.7063880513377,550.641687719219,0.0,1.0
2022-09-09,18.51,18.51,18.51,18.51,0,18.2195068476466,18.2195068476466,18.2195068476466,18.2195068476466,0,0.0,1.0
2022-09-12,18.765,18.765,18.765,18.765,0,18.4705049160502,18.4705049160502,18.4705049160502,18.4705049160502,0,0.0,1.0
2022-09-13,17.8362,18.06,17.8362,18.06,4315,17.5562813633709,17.7765690798757,17.5562813633709,17.7765690798757,4383.7986762148,0.0,1.0
2022-09-14,17.9488,17.9488,17.9488,17.9488,1,17.6671142359287,17.6671142359287,17.6671142359287,17.6671142359287,1.01594407328269,0.0,1.0
2022-09-15,17.9513,18.0834,17.86,17.86,578,17.6695750013052,17.7996018437997,17.5797078497552,17.5797078497552,587.215674357395,0.0,1.0
2022-09-16,17.6355,17.6355,17.6355,17.6355,61,17.358731118945,17.358731118945,17.358731118945,17.358731118945,61.9725884702442,0.0,1.0
2022-09-19,17.7296,17.7296,17.7296,17.7296,0,17.4513543277167,17.4513543277167,17.4513543277167,17.4513543277167,0,0.0,1.0
2022-09-20,17.443,17.443,17.443,17.443,0,17.1692521849541,17.1692521849541,17.1692521849541,17.1692521849541,0,0.0,1.0
2022-09-21,17.0362,17.0362,17.0362,17.0362,48,16.7688364428891,16.7688364428891,16.7688364428891,16.7688364428891,48.7653155175692,0.0,1.0
2022-09-22,16.6756,16.76,16.6756,16.76,913,16.413895644982,16.4969710840928,16.413895644982,16.4969710840928,927.556938907095,0.0,1.0
2022-09-23,16.2188,16.2188,16.2188,16.2188,913,15.9642645953869,15.9642645953869,15.9642645953869,15.9642645953869,927.556938907096,0.0,1.0
2022-09-26,16.1516,16.51,16.1516,16.25,550,15.8981192220664,16.2508945464423,15.8981192220664,15.9949749472857,558.76924030548,0.0,1.0
2022-09-27,16.2013,16.2013,16.2013,16.2013,12,15.9470392377514,15.9470392377514,15.9470392377514,15.9470392377514,12.1913288793922,0.0,1.0
2022-09-28,16.722,16.722,16.722,16.722,12,16.4595674503699,16.4595674503699,16.4595674503699,16.4595674503699,12.1913288793923,0.0,1.0
2022-09-29,16.2015,16.2015,16.1671,16.1671,131,15.9472360989815,15.9472360989815,15.9133759674008,15.9133759674008,133.088673600032,0.0,1.0
2022-09-30,15.9427,15.9427,15.9427,15.9427,2,15.6924976672056,15.6924976672056,15.6924976672056,15.6924976672056,2.03188814656538,0.0,1.0
2022-10-03,16.385,16.385,16.385,16.385,1,16.127856277617,16.127856277617,16.127856277617,16.127856277617,1.01594407328269,0.0,1.0
2022-10-04,17.11,17.11,17.11,17.11,200,16.8414782368036,16.8414782368036,16.8414782368036,16.8414782368036,203.188814656538,0.0,1.0
2022-10-05,16.9702,16.9702,16.9702,16.9702,5,16.7038722369494,16.7038722369494,16.7038722369494,16.7038722369494,5.07972036641345,0.0,1.0
2022-10-06,16.9241,16.9241,16.9241,16.9241,2,16.6584957234066,16.6584957234066,16.6584957234066,16.6584957234066,2.03188814656538,0.0,1.0
2022-10-07,16.3185,16.428,16.3185,16.428,795,16.0623999186019,16.1701814420929,16.0623999186019,16.1701814420929,807.67553825974,0.0,1.0
2022-10-10,16.0138,16.0138,16.0138,16.0138,46,15.7624818345134,15.7624818345134,15.7624818345134,15.7624818345134,46.7334273710039,0.0,1.0
2022-10-11,15.6534,15.6534,15.6534,15.6534,259,15.4077378978364,15.4077378978364,15.4077378978364,15.4077378978364,263.129514980217,0.0,1.0
2022-10-12,15.7166,15.7166,15.7166,15.7166,2,15.4699460465545,15.4699460465545,15.4699460465545,15.4699460465545,2.03188814656538,0.0,1.0
2022-10-13,16.024,16.024,16.024,16.024,9,15.7725217572496,15.7725217572496,15.7725217572496,15.7725217572496,9.1434966595442,0.0,1.0
2022-10-14,15.65,15.65,15.65,15.65,3,15.4043912569244,15.4043912569244,15.4043912569244,15.4043912569244,3.04783221984806,0.0,1.0
2022-10-17,16.2631,16.2631,16.2631,16.2631,4,16.0078693578586,16.0078693578586,16.0078693578586,16.0078693578586,4.06377629313075,0.0,1.0
2022-10-18,16.3745,16.6057,16.3745,16.6057,2154,16.1175210630357,16.3450926450549,16.1175210630357,16.3450926450549,2188.34353385091,0.0,1.0
2022-10-19,16.1932,16.1932,16.1932,16.1932,48,15.9390663579315,15.9390663579315,15.9390663579315,15.9390663579315,48.7653155175691,0.0,1.0
2022-10-20,16.1957,16.1957,16.1957,16.1957,15,15.941527123308,15.941527123308,15.941527123308,15.941527123308,15.2391610992403,0.0,1.0
2022-10-21,16.4402,16.4402,16.4402,16.4402,1,16.1821899771302,16.1821899771302,16.1821899771302,16.1821899771302,1.01594407328269,0.0,1.0
2022-10-24,16.1457,16.1457,16.1457,16.1457,3,15.8923118157779,15.8923118157779,15.8923118157779,15.8923118157779,3.04783221984807,0.0,1.0
2022-10-25,16.6854,16.69,16.6854,16.6899,269,16.4235418452579,16.4280696535506,16.4235418452579,16.4279712229356,273.288955713043,0.0,1.0
2022-10-26,16.6803,16.6803,16.6803,16.6803,2,16.4185218838898,16.4185218838898,16.4185218838898,16.4185218838898,2.03188814656538,0.0,1.0
2022-10-27,16.4701,16.6,16.4701,16.6,500,16.2116207310332,16.3394820999965,16.2116207310332,16.3394820999965,507.972036641346,0.0,1.0
2022-10-28,16.7104,16.7104,16.7104,16.7104,2,16.4481494990229,16.4481494990229,16.4481494990229,16.4481494990229,2.03188814656538,0.0,1.0
2022-10-31,16.6045,16.63,16.6045,16.63,471,16.3439114776742,16.3690112845145,16.3439114776742,16.3690112845145,478.509658516146,0.0,1.0
2022-11-01,16.84,17.03,16.84,17.0,780,16.575715576141,16.7627337447554,16.575715576141,16.7332045602373,792.436377160497,0.0,1.0
2022-11-02,16.45,16.85,16.45,16.85,552,16.1918361774061,16.585558637647,16.1918361774061,16.585558637647,560.801128452046,0.0,1.0
2022-11-03,16.2024,16.2024,16.2024,16.2024,2,15.948121974517,15.948121974517,15.948121974517,15.948121974517,2.03188814656538,0.0,1.0
2022-11-04,16.4525,16.4525,16.4525,16.4525,2,16.1942969427826,16.1942969427826,16.1942969427826,16.1942969427826,2.03188814656538,0.0,1.0
2022-11-07,16.5699,16.5699,16.5699,16.5699,2,16.3098544848633,16.3098544848633,16.3098544848633,16.3098544848633,2.03188814656538,0.0,1.0
2022-11-08,16.5415,16.63,16.42,16.59,962,16.2819001901862,16.3690112845145,16.1623069928881,16.3296390384904,977.338198497949,0.0,1.0
2022-11-09,15.6829,16.14,15.6829,16.14,1155,15.4367749292792,15.8867012707194,15.4367749292792,15.8867012707194,1173.41540464151,0.0,1.0
2022-11-10,16.9212,16.9212,16.3,16.3,300,16.6556412355699,16.6556412355699,16.0441902548158,16.0441902548158,304.783221984807,0.0,1.0
2022-11-11,17.6592,17.6592,17.6592,17.6592,300,17.3820591747143,17.3820591747143,17.3820591747143,17.3820591747143,304.783221984807,0.0,1.0
2022-11-14,17.5245,17.5245,17.5245,17.5245,1,17.2494731362282,17.2494731362282,17.2494731362282,17.2494731362282,1.01594407328269,0.0,1.0
2022-11-15,18.0747,18.09,18.0747,18.09,100,17.7910383802895,17.8060982643937,17.7910383802895,17.8060982643937,101.594407328269,0.0,1.0
2022-11-16,17.6962,18.01,17.6962,18.01,117,17.4184785022866,17.7273537723455,17.4184785022866,17.7273537723455,118.865456574075,0.0,1.0
2022-11-17,17.6288,17.6288,17.6288,17.6288,2,17.352136267736,17.352136267736,17.352136267736,17.352136267736,2.03188814656538,0.0,1.0
2022-11-18,17.4783,17.6541,17.4783,17.6541,1339,17.2039981920704,17.3770392133462,17.2039981920704,17.3770392133462,1360.34911412552,0.0,1.0
2022-11-21,17.2136,17.3672,17.2136,17.3672,2223,16.943452354006,17.0946417787385,16.943452354006,17.0946417787385,2258.44367490742,0.0,1.0
2022-11-22,17.445,17.445,17.14,17.14,100,17.1712207972553,17.1712207972553,16.8710074213216,16.8710074213216,101.594407328269,0.0,1.0
2022-11-23,17.8127,17.8127,17.8127,17.8127,100,17.5331501688317,17.5331501688317,17.5331501688317,17.5331501688317,101.594407328269,0.0,1.0
2022-11-25,17.6408,17.6408,17.6408,17.6408,0,17.3639479415432,17.3639479415432,17.3639479415432,17.3639479415432,0,0.0,1.0
2022-11-28,17.4369,17.4369,17.4369,17.4369,0,17.1632479174354,17.1632479174354,17.1632479174354,17.1632479174354,0,0.0,1.0
2022-11-29,17.5654,17.5654,17.5654,17.5654,0,17.2897312577878,17.2897312577878,17.2897312577878,17.2897312577878,0,0.0,1.0
2022-11-30,18.2607,18.2607,17.6885,17.6885,2113,17.9741193243015,17.9741193243015,17.4108993449269,17.4108993449269,2146.68982684633,0.0,1.0
2022-12-01,18.4182,18.4182,18.4182,18.4182,125,18.1291475430214,18.1291475430214,18.1291475430214,18.1291475430214,126.993009160336,0.0,1.0
2022-12-02,18.555,18.555,18.555,18.555,3,18.2638006244237,18.2638006244237,18.2638006244237,18.2638006244237,3.04783221984808,0.0,1.0
2022-12-05,18.2132,18.53,18.2132,18.53,502,17.9273647821479,18.2391929706587,17.9273647821479,18.2391929706587,510.003924787911,0.0,1.0
2022-12-06,17.851,17.851,17.851,17.851,1,17.5708490943998,17.5708490943998,17.5708490943998,17.5708490943998,1.01594407328269,0.0,1.0
2022-12-07,17.7799,17.7799,17.7799,17.7799,2,17.500864927092,17.500864927092,17.500864927092,17.500864927092,2.03188814656538,0.0,1.0
2022-12-08,18.1607,18.1607,17.95,17.95,1432,17.8756887092413,17.8756887092413,17.6682954033094,17.6682954033094,1454.83191294081,0.0,1.0
2022-12-09,18.2485,18.32,18.18,18.18,1996,17.9621107892642,18.0324886790322,17.8946858179479,17.8946858179479,2027.82437027225,0.0,1.0
2022-12-12,18.2897,18.2897,18.2897,18.2897,12,18.002664202669,18.002664202669,18.002664202669,18.002664202669,12.1913288793923,0.0,1.0
2022-12-13,18.5003,19.05,18.5003,19.0499,203,18.2099590779858,18.7510321689718,18.2099590779858,18.7509337383568,206.236646876386,0.0,1.0
2022-12-14,18.3882,18.3882,18.3882,18.3882,203,18.0996183585033,18.0996183585033,18.0996183585033,18.0996183585033,206.236646876386,0.0,1.0
2022-12-15,17.5776,17.9377,17.5776,17.9377,200,17.3017397928252,17.656188437657,17.3017397928252,17.656188437657,203.188814656538,0.0,1.0
2022-12-16,17.48,17.53,17.46,17.46,900,17.2056715125264,17.2548868200565,17.1859853895143,17.1859853895143,914.34966595442,0.0,1.0
2022-12-19,17.1903,17.1903,17.1903,17.1903,900,16.9205180206969,16.9205180206969,16.9205180206969,16.9205180206969,914.349665954423,0.0,1.0
2022-12-20,17.116,17.116,17.116,17.116,72,16.8473840737072,16.8473840737072,16.8473840737072,16.8473840737072,73.1479732763536,0.0,1.0
2022-12-21,17.4302,17.4302,17.25,17.25,102,17.1566530662264,17.1566530662264,16.9792810978879,16.9792810978879,103.626295474834,0.0,1.0
2022-12-22,17.1583,17.1583,17.1583,17.1583,102,16.8890202238777,16.8890202238777,16.8890202238777,16.8890202238777,103.626295474834,0.0,1.0
2022-12-23,17.1379,17.1379,17.1379,17.1379,1,16.8689403784054,16.8689403784054,16.8689403784054,16.8689403784054,1.01594407328269,0.0,1.0
2022-12-27,17.0803,17.0803,17.0803,17.0803,1,16.8122443441307,16.8122443441307,16.8122443441307,16.8122443441307,1.01594407328269,0.0,1.0
2022-12-28,16.7766,17.0242,16.7766,17.0242,1652,16.5133105661928,16.7570247690819,16.5133105661928,16.7570247690819,1678.339609063,0.0,1.0
2022-12-29,17.345,17.345,17.2217,17.2217,203,17.0727901821951,17.0727901821951,16.9514252338258,16.9514252338258,206.236646876386,0.0,1.0
2022-12-30,17.2777,17.2777,17.2777,17.2777,47,17.0065463782596,17.0065463782596,17.0065463782596,17.0065463782596,47.7493714442863,0.0,1.0
2023-01-03,17.5404,17.5404,17.3,17.3,1006,17.2651236040228,17.2651236040228,17.028496405418,17.028496405418,1022.03973772238,0.0,1.0
2023-01-04,18.1797,18.1797,17.82,17.82,300,17.8943905261027,17.8943905261027,17.5403356037311,17.5403356037311,304.783221984808,0.0,1.0
2023-01-05,18.11,18.235,17.98,18.02,22073,17.8257843874058,17.948822656231,17.6978245878275,17.7371968338516,22424.9335295688,0.0,1.0
2023-01-06,18.3839,18.39,18.25,18.25,1041,18.0953858420557,18.1013901095744,17.9635872484901,17.9635872484901,1057.59778028728,0.0,1.0
2023-01-09,18.6025,18.74,18.6025,18.68,201,18.3105551665773,18.4458972622851,18.3105551665773,18.386838893249,204.204758729821,0.0,1.0
2023-01-10,18.9291,18.9291,18.9291,18.9291,201,18.632029555364,18.632029555364,18.632029555364,18.632029555364,204.204758729821,0.0,1.0
2023-01-11,19.1,19.1,18.94,19.02,13046,18.8002474765019,18.8002474765019,18.6427584924056,18.7215029844538,13254.006380046,0.0,1.0
2023-01-12,19.2358,19.2358,19.2358,19.2358,13046,18.9339162517537,18.9339162517537,18.9339162517537,18.9339162517537,13254.006380046,0.0,1.0
2023-01-13,19.42,19.42,19.1,19.1,483,19.1152254446946,19.1152254446946,18.8002474765019,18.8002474765019,490.70098739554,0.0,1.0
2023-01-17,19.39,19.41,19.39,19.41,103,19.0856962601766,19.1053823831886,19.0856962601766,19.1053823831886,104.642239548117,0.0,1.0
2023-01-18,19.1749,19.51,19.1749,19.51,314,18.873972007182,19.2038129982488,18.873972007182,19.2038129982488,319.006439010766,0.0,1.0
2023-01-19,19.0505,19.0505,19.0505,19.0505,101,18.7515243220471,18.7515243220471,18.7515243220471,18.7515243220471,102.610351401552,0.0,1.0
2023-01-20,19.5752,19.5752,19.19,19.19,500,19.2679897592681,19.2679897592681,18.8888350300561,18.8888350300561,507.972036641345,0.0,1.0
2023-01-23,20.0932,20.0932,19.6,19.6,264,19.77786034528,19.77786034528,19.292400551803,19.292400551803,268.209235346631,0.0,1.0
2023-01-24,20.0874,20.0874,20.0874,20.0874,49,19.7721513696065,19.7721513696065,19.7721513696065,19.7721513696065,49.7812595908519,0.0,1.0
2023-01-25,20.1868,20.1868,19.74,19.74,303,19.8699914009764,19.8699914009764,19.4302034128873,19.4302034128873,307.831054204655,0.0,1.0
2023-01-26,20.4559,20.4559,20.4559,20.4559,9,20.1348681861035,20.1348681861035,20.1348681861035,20.1348681861035,9.14349665954419,0.0,1.0
2023-01-27,20.4577,20.4577,20.32,20.32,321,20.1366399371745,20.1366399371745,20.0011009802366,20.0011009802366,326.118047523744,0.0,1.0
2023-01-30,19.906,19.906,19.906,19.906,321,19.5935982338873,19.5935982338873,19.5935982338873,19.5935982338873,326.118047523744,0.0,1.0
2023-01-31,20.1796,20.1999,20.1241,20.1241,1038,19.8629043966921,19.8828858115493,19.8082754053336,19.8082754053336,1054.54994806743,0.0,1.0
2023-02-01,20.7037,20.7037,20.7037,20.7037,1038,20.3787792502227,20.3787792502227,20.3787792502227,20.3787792502227,1054.54994806743,0.0,1.0
2023-02-02,21.12,21.12,21.08,21.08,878,20.7885459007184,20.7885459007184,20.7491736546943,20.7491736546943,891.998896342201,0.0,1.0
2023-02-03,20.78,20.96,20.78,20.96,1566,20.4538818095136,20.631056916622,20.4538818095136,20.631056916622,1590.9684187607,0.0,1.0
2023-02-06,20.4205,20.45,20.4205,20.43,1061,20.1000237483721,20.1290607798149,20.1000237483721,20.1093746568029,1077.91666175294,0.0,1.0
2023-02-07,20.71,20.71,20.37,20.4,1686,20.3849803789715,20.3849803789715,20.0503162877667,20.0798454722848,1712.88170755461,0.0,1.0
2023-02-08,20.3272,20.3272,20.3272,20.3272,142,20.008187984521,20.008187984521,20.008187984521,20.008187984521,144.264058406142,0.0,1.0
2023-02-09,20.3258,20.75,20.3258,20.75,760,20.0068099559101,20.4243526249956,20.0068099559101,20.4243526249956,772.117495694845,0.0,1.0
2023-02-10,19.9008,19.9008,19.9008,19.9008,92,19.5884798419042,19.5884798419042,19.5884798419042,19.5884798419042,93.4668547420074,0.0,1.0
2023-02-13,20.2116,20.2116,19.97,19.97,224,19.8944021935113,19.8944021935113,19.6565938275258,19.6565938275258,227.571472415323,0.0,1.0
2023-02-14,20.3848,20.3848,20.3848,20.3848,25,20.0648840187956,20.0648840187956,20.0648840187956,20.0648840187956,25.3986018320673,0.0,1.0
2023-02-15,20.6483,20.6483,20.2,20.2,302,20.3242486894793,20.3242486894793,19.8829842421644,19.8829842421644,306.815110131373,0.0,1.0
2023-02-16,20.4207,20.4207,20.4207,20.4207,302,20.1002206096023,20.1002206096023,20.1002206096023,20.1002206096023,306.815110131372,0.0,1.0
2023-02-17,20.2115,20.27,20.1,20.11,1717,19.8943037628963,19.9518856727065,19.7845536271041,19.7943966886102,1744.37597382638,0.0,1.0
2023-02-21,19.683,20.0126,19.683,20.0126,3516,19.374097962303,19.6985252695415,19.374097962303,19.6985252695415,3572.05936166194,0.0,1.0
2023-02-22,19.6739,19.6739,19.6739,19.6739,3516,19.3651407763325,19.3651407763325,19.3651407763325,19.3651407763325,3572.05936166195,0.0,1.0
2023-02-23,19.7632,19.7632,19.538,19.538,1907,19.4530393155813,19.4530393155813,19.2313735704657,19.2313735704657,1937.40534775009,0.0,1.0
2023-02-24,19.282,19.282,19.282,19.282,61,18.9793911959115,18.9793911959115,18.9793911959115,18.9793911959115,61.9725884702442,0.0,1.0
2023-02-27,19.473,19.53,19.473,19.5156,712,19.1673936706766,19.2234991212609,19.1673936706766,19.2093251126922,723.352180177274,0.0,1.0
2023-02-28,19.3589,19.3589,19.3589,19.3589,712,19.0550843388928,19.0550843388928,19.0550843388928,19.0550843388928,723.352180177277,0.0,1.0
2023-03-01,19.4199,19.55,19.4199,19.55,400,19.1151270140796,19.2431852442729,19.1151270140796,19.2431852442729,406.377629313076,0.0,1.0
2023-03-02,19.6903,19.6903,19.6903,19.6903,1814,19.3812833972024,19.3812833972024,19.3812833972024,19.3812833972024,1842.9225489348,0.0,1.0
2023-03-03,20.0023,20.0023,20.0023,20.0023,2,19.6883869161903,19.6883869161903,19.6883869161903,19.6883869161903,2.03188814656538,0.0,1.0
2023-03-06,19.8685,20.1184,19.8685,20.1184,226,19.5566867532397,19.8026648602752,19.5566867532397,19.8026648602752,229.603360561888,0.0,1.0
2023-03-07,19.5822,19.5822,19.5822,19.5822,226,19.2748799023223,19.2748799023223,19.2748799023223,19.2748799023223,229.603360561888,0.0,1.0
2023-03-08,19.7806,19.7806,19.5422,19.5422,707,19.4701662426018,19.4701662426018,19.2355076562982,19.2355076562982,718.272459810862,0.0,1.0
2023-03-09,19.2206,19.2206,19.2206,19.2206,180,18.9189547982646,18.9189547982646,18.9189547982646,18.9189547982646,182.869933190884,0.0,1.0
2023-03-10,19.0341,19.0341,19.0341,19.0341,4,18.7353817011773,18.7353817011773,18.7353817011773,18.7353817011773,4.06377629313075,0.0,1.0
2023-03-13,19.0307,19.0307,18.7699,18.93,1091,18.7320350602652,18.7320350602652,18.4753280161882,18.6329154308996,1108.39498395142,0.0,1.0
2023-03-14,19.3787,19.3787,19.22,19.22,169,19.0745736006748,19.0745736006748,18.9183642145742,18.9183642145742,171.694548384774,0.0,1.0
2023-03-15,19.13,19.13,18.892,18.98,805,18.82977666102,18.82977666102,18.5955117971767,18.6821307384297,817.834978992566,0.0,1.0
2023-03-16,19.7854,19.7854,19.7854,19.7854,30,19.4748909121247,19.4748909121247,19.4748909121247,19.4748909121247,30.4783221984807,0.0,1.0
2023-03-17,19.7061,19.79,19.67,19.79,958,19.3968354343819,19.4794187204175,19.3613019823452,19.4794187204175,973.274422204819,0.0,1.0
2023-03-20,19.7972,19.7972,19.7972,19.7972,6,19.4865057247018,19.4865057247018,19.4865057247018,19.4865057247018,6.09566443969614,0.0,1.0
2023-03-21,20.0706,20.0706,19.91,19.96,546,19.7556150262764,19.7556150262764,19.5975354584897,19.6467507660198,554.70546401235,0.0,1.0
2023-03-22,19.8667,20.1179,19.8667,20.1,882,19.5549150021686,19.8021727071999,19.5549150021686,19.7845536271041,896.062672635335,0.0,1.0
2023-03-23,20.3122,20.3122,20.3122,20.3122,882,19.9934233922619,19.9934233922619,19.9934233922619,19.9934233922619,896.062672635334,0.0,1.0
2023-03-24,20.25,20.25,20.08,20.08,400,19.9321995496945,19.9321995496945,19.7648675040921,19.7648675040921,406.377629313075,0.0,1.0
2023-03-27,20.24,20.24,20.24,20.24,122,19.9223564881884,19.9223564881884,19.9223564881884,19.9223564881884,123.945176940488,0.0,1.0
2023-03-28,20.2694,20.2694,20.2694,20.2694,60,19.9512950890161,19.9512950890161,19.9512950890161,19.9512950890161,60.9566443969616,0.0,1.0
2023-03-29,20.5853,20.5853,20.5853,20.5853,5,20.2622374019914,20.2622374019914,20.2622374019914,20.2622374019914,5.07972036641345,0.0,1.0
2023-03-30,20.8842,20.8842,20.8842,20.8842,5,20.5564465104064,20.5564465104064,20.5564465104064,20.5564465104064,5.07972036641345,0.0,1.0
2023-03-31,21.1195,21.1195,21.1195,21.1195,4,20.7880537476431,20.7880537476431,20.7880537476431,20.7880537476431,4.06377629313076,0.0,1.0
2023-04-03,21.1415,21.1415,21.0662,21.0662,856,20.8097084829563,20.8097084829563,20.735590229816,20.735590229816,869.648126729984,0.0,1.0
2023-04-04,21.1193,21.1193,21.0,21.05,2444,20.787856886413,20.787856886413,20.6704291626461,20.7196444701762,2482.96731510289,0.0,1.0
2023-04-05,20.7692,20.7692,20.7692,20.7692,131,20.4432513030871,20.4432513030871,20.4432513030871,20.4432513030871,133.088673600033,0.0,1.0
2023-04-06,20.8624,20.8624,20.8624,20.8624,1,20.5349886363232,20.5349886363232,20.5349886363232,20.5349886363232,1.01594407328269,0.0,1.0
2023-04-10,20.9469,20.9469,20.9469,20.9469,62,20.6181625060491,20.6181625060491,20.6181625060491,20.6181625060491,62.9885325435269,0.0,1.0
2023-04-11,20.8472,20.885,20.8472,20.885,328,20.5200271828341,20.5572339553269,20.5200271828341,20.5572339553269,333.229656036722,0.0,1.0
2023-04-12,20.4699,20.4699,20.4699,20.4699,14,20.1486484722119,20.1486484722119,20.1486484722119,20.1486484722119,14.2232170259577,0.0,1.0
2023-04-13,20.8243,20.8243,20.8243,20.8243,1,20.4974865719853,20.4974865719853,20.4974865719853,20.4974865719853,1.01594407328269,0.0,1.0
2023-04-14,20.6996,20.6996,20.6996,20.6996,4,20.3747435950052,20.3747435950052,20.3747435950052,20.3747435950052,4.06377629313076,0.0,1.0
2023-04-17,20.8389,20.8389,20.8389,20.8389,0,20.5118574417841,20.5118574417841,20.5118574417841,20.5118574417841,0,0.0,1.0
2023-04-18,20.9682,21.0,20.89,20.9999,401,20.639128227057,20.6704291626461,20.5621554860799,20.6703307320311,407.393573386358,0.0,1.0
2023-04-19,20.8103,20.8103,20.759,20.769,738,20.4837062858769,20.4837062858769,20.433211380351,20.443054441857,749.766726082625,0.0,1.0
2023-04-20,20.64,20.64,20.64,20.64,191,20.3160789484293,20.3160789484293,20.3160789484293,20.3160789484293,194.045317996994,0.0,1.0
2023-04-21,20.6246,20.6246,20.6246,20.6246,145,20.30092063371,20.30092063371,20.30092063371,20.30092063371,147.31189062599,0.0,1.0
2023-04-24,20.47,20.47,20.47,20.47,112,20.1487469028269,20.1487469028269,20.1487469028269,20.1487469028269,113.785736207662,0.0,1.0
2023-04-25,20.0725,20.33,20.0725,20.33,479,19.7574852079626,20.0109440417426,19.7574852079626,20.0109440417426,486.637211102408,0.0,1.0
2023-04-26,19.9901,20.23,19.9901,20.23,1237,19.676378381153,19.9125134266824,19.676378381153,19.9125134266824,1256.72281865069,0.0,1.0
2023-04-27,20.3368,20.3368,20.3368,20.3368,2,20.0176373235667,20.0176373235667,20.0176373235667,20.0176373235667,2.03188814656538,0.0,1.0
2023-04-28,20.5393,20.5393,20.28,20.28,400,20.2169593190637,20.2169593190637,19.9617287342125,19.9617287342125,406.377629313076,0.0,1.0
2023-05-01,20.5834,20.5834,20.5799,20.58,217,20.2603672203052,20.2603672203052,20.2569221487781,20.2570205793932,220.459863902344,0.0,1.0
2023-05-02,20.1931,20.23,20.1931,20.22,310,19.8761925297252,19.9125134266824,19.8761925297252,19.9026703651764,314.942662717634,0.0,1.0
2023-05-03,20.1127,20.1127,20.1127,20.1127,4,19.7970543152168,19.7970543152168,19.7970543152168,19.7970543152168,4.06377629313076,0.0,1.0
2023-05-04,20.0815,20.0815,19.98,19.98,300,19.766343963318,19.766343963318,19.6664368890319,19.6664368890319,304.783221984807,0.0,1.0
2023-05-05,20.4715,20.4715,20.4715,20.4715,300,20.1502233620528,20.1502233620528,20.1502233620528,20.1502233620528,304.783221984808,0.0,1.0
2023-05-08,20.6785,20.71,20.561,20.561,750,20.3539747352275,20.3849803789715,20.2383187625317,20.2383187625317,761.958054962018,0.0,1.0
2023-05-09,20.5437,20.5437,20.5437,20.5437,147,20.2212902661263,20.2212902661263,20.2212902661263,20.2212902661263,149.343778772556,0.0,1.0
2023-05-10,20.5617,20.742,20.5617,20.742,339,20.2390077768372,20.4164781757907,20.2390077768372,20.4164781757907,344.405040842831,0.0,1.0
2023-05-11,20.5516,20.5516,20.5516,20.5516,0,20.2290662847161,20.2290662847161,20.2290662847161,20.2290662847161,0,0.0,1.0
2023-05-12,20.3662,20.3662,20.34,20.34,117,20.0465759243944,20.0465759243944,20.0207871032487,20.0207871032487,118.865456574075,0.0,1.0
2023-05-15,20.7821,20.7821,20.7821,20.7821,117,20.4559488524299,20.4559488524299,20.4559488524299,20.4559488524299,118.865456574075,0.0,1.0
2023-05-16,20.5779,20.5779,20.47,20.47,300,20.2549535364769,20.2549535364769,20.1487469028269,20.1487469028269,304.783221984807,0.0,1.0
2023-05-17,20.9098,20.9098,20.9098,20.9098,341,20.5816447478618,20.5816447478618,20.5816447478618,20.5816447478618,346.436928989397,0.0,1.0
2023-05-18,21.0895,21.0895,21.0895,21.0895,341,20.758524563125,20.758524563125,20.758524563125,20.758524563125,346.436928989398,0.0,1.0
2023-05-19,20.9509,20.9509,20.9509,20.9509,0,20.6220997306515,20.6220997306515,20.6220997306515,20.6220997306515,0,0.0,1.0
2023-05-22,21.1043,21.1043,21.1043,21.1043,0,20.7730922941539,20.7730922941539,20.7730922941539,20.7730922941539,0,0.0,1.0
2023-05-23,20.6873,20.6873,20.6873,20.6873,61,20.3626366293528,20.3626366293528,20.3626366293528,20.3626366293528,61.9725884702441,0.0,1.0
2023-05-24,20.5141,20.5141,20.4041,20.4041,142,20.1921548040685,20.1921548040685,20.0838811275023,20.0838811275023,144.264058406142,0.0,1.0
2023-05-25,20.7039,20.7039,20.7039,20.7039,142,20.3789761114528,20.3789761114528,20.3789761114528,20.3789761114528,144.264058406142,0.0,1.0
2023-05-26,21.1613,21.1613,20.75,20.75,183,20.8291977447382,20.8291977447382,20.4243526249956,20.4243526249956,185.917765410733,0.0,1.0
2023-05-30,20.9832,21.28,20.9832,21.28,1280,20.653892819316,20.9460348848147,20.653892819316,20.9460348848147,1300.40841380184,0.0,1.0
2023-05-31,20.8201,20.845,20.81,20.84,7897,20.4933524861528,20.5178617093028,20.4834109940317,20.5129401785498,8022.91034671339,0.0,1.0
2023-06-01,21.2601,21.2601,20.86,20.86,2654,20.9264471924177,20.9264471924177,20.5326263015618,20.5326263015618,2696.31557049227,0.0,1.0
2023-06-02,21.49,21.79,21.27,21.3,2492,21.1527391764412,21.4480310216218,20.9361918233087,20.9657210078268,2531.73263062046,0.0,1.0
2023-06-05,21.4013,21.4013,21.4013,21.4013,33,21.0654312208828,21.0654312208828,21.0654312208828,21.0654312208828,33.5261544183287,0.0,1.0
2023-06-06,21.6857,21.6857,21.6857,21.6857,33,21.345367890114,21.345367890114,21.345367890114,21.345367890114,33.5261544183288,0.0,1.0
2023-06-07,21.4986,21.648,21.4986,21.648,171,21.1612042093364,21.3082595482363,21.1612042093364,21.3082595482363,173.72643653134,0.0,1.0
2023-06-08,21.7225,21.7225,21.7225,21.7225,171,21.3815903564562,21.3815903564562,21.3815903564562,21.3815903564562,173.72643653134,0.0,1.0
2023-06-09,21.7677,21.9201,21.7677,21.83,1498,21.4260809944634,21.5760892518152,21.4260809944634,21.4874032676459,1521.88422177747,0.0,1.0
2023-06-12,22.0602,22.0602,21.84,21.84,533,21.7139905435146,21.7139905435146,21.497246329152,21.497246329152,541.498191059673,0.0,1.0
2023-06-13,22.38,22.45,22.38,22.41,522,22.0287716504771,22.0976730810193,22.0287716504771,22.0583008349952,530.322806253565,0.0,1.0
2023-06-14,22.5547,22.5547,22.5547,22.5547,171,22.2007299349873,22.2007299349873,22.2007299349873,22.2007299349873,173.72643653134,0.0,1.0
2023-06-15,22.6418,22.6418,22.6418,22.6418,121,22.2864630007048,22.2864630007048,22.2864630007048,22.2864630007048,122.929232867205,0.0,1.0
2023-06-16,22.5217,22.78,22.5217,22.78,488,22.1682478320175,22.422494110718,22.1682478320175,22.422494110718,495.780707761952,0.0,1.0
2023-06-20,22.2069,22.2069,22.1573,22.1573,169,21.8583882558079,21.8583882558079,21.809566670738,21.809566670738,171.694548384775,0.0,1.0
2023-06-21,21.8588,21.8588,21.835,21.835,161,21.5157512847833,21.5157512847833,21.4923247983989,21.4923247983989,163.566995798513,0.0,1.0
2023-06-22,21.7393,21.75,21.7393,21.75,548,21.3981266997863,21.4086587755978,21.3981266997863,21.4086587755978,556.737352158915,0.0,1.0
2023-06-23,21.4589,21.4589,21.4589,21.4589,548,21.1221272551575,21.1221272551575,21.1221272551575,21.1221272551575,556.737352158913,0.0,1.0
2023-06-26,21.36,21.6,21.36,21.36,10276,21.0247793768629,21.2610128530074,21.0247793768629,21.0247793768629,10439.8412970529,0.0,1.0
2023-06-27,21.9027,21.9027,21.6001,21.6001,501,21.5744159313592,21.5744159313592,21.2763513885937,21.2763513885937,508.623396105476,0.0157,1.0
2023-06-28,21.9,21.9,21.9,21.9,693,21.5717563997482,21.5717563997482,21.5717563997482,21.5717563997482,703.544937127936,0.0,1.0
2023-06-29,21.78,21.78,21.78,21.78,294,21.4535549948181,21.4535549948181,21.4535549948181,21.4535549948181,298.473609690639,0.0,1.0
2023-06-30,22.0826,22.0826,22.0826,22.0826,85,21.7516195375836,21.7516195375836,21.7516195375836,21.7516195375836,86.2933905568173,0.0,1.0
2023-07-03,22.2779,22.2779,22.2779,22.2779,50,21.9439923241074,21.9439923241074,21.9439923241074,21.9439923241074,50.7608179745984,0.0,1.0
2023-07-05,22.0213,22.12,22.0213,22.12,221,21.6912383198984,21.7884589754535,21.6912383198984,21.7884589754535,224.362815447726,0.0,1.0
2023-07-06,21.5988,21.5988,21.5988,21.5988,25,21.2750708733736,21.2750708733736,21.2750708733736,21.2750708733736,25.3804089872993,0.0,1.0
2023-07-07,21.8036,21.9296,21.8036,21.85,304,21.476801271121,21.6009127462977,21.476801271121,21.5225058143607,308.625773285559,0.0,1.0
2023-07-10,22.0424,22.0424,22.0424,22.0424,1,21.712022066932,21.712022066932,21.712022066932,21.712022066932,1.01521635949197,0.0,1.0
2023-07-11,22.5303,22.5303,22.5303,22.5303,11,22.1926092791437,22.1926092791437,22.1926092791437,22.1926092791437,11.1673799544117,0.0,1.0
2023-07-12,22.9949,23.03,22.95,22.95,344,22.6502457185649,22.6848196295069,22.6060186928869,22.6060186928869,349.234427665237,0.0,1.0
2023-07-13,23.4425,23.4425,23.32,23.32,359,23.0911369589542,23.0911369589542,22.9704730247547,22.9704730247547,364.462673057618,0.0,1.0
2023-07-14,23.07,23.435,23.07,23.435,476,22.724220097817,23.0837493711461,22.724220097817,23.0837493711461,483.242987118177,0.0,1.0
2023-07-17,23.3124,23.3124,23.245,23.245,112,22.9629869357758,22.9629869357758,22.8965971466734,22.8965971466734,113.704232263101,0.0,1.0
2023-07-18,23.348,23.348,23.16,23.226,3008,22.9980533525718,22.9980533525718,22.8128711515146,22.8778819242261,3053.77080935184,0.0,1.0
2023-07-19,23.3632,23.3632,23.3632,23.3632,1,23.0130255305296,23.0130255305296,23.0130255305296,23.0130255305296,1.01521635949197,0.0,1.0
2023-07-20,22.75,22.75,22.75,22.75,129,22.4090163513366,22.4090163513366,22.4090163513366,22.4090163513366,130.962910374464,0.0,1.0
2023-07-21,22.6856,22.6856,22.6856,22.6856,172,22.3455815973575,22.3455815973575,22.3455815973575,22.3455815973575,174.617213832619,0.0,1.0
2023-07-24,22.7129,22.7129,22.52,22.52,390,22.3724724169791,22.3724724169791,22.1824636585539,22.1824636585539,395.934380201868,0.0,1.0
2023-07-25,22.6536,22.6536,22.6536,22.6536,264,22.3140612227094,22.3140612227094,22.3140612227094,22.3140612227094,268.01711890588,0.0,1.0
2023-07-26,22.7386,22.7386,22.7386,22.7386,257,22.3977872178683,22.3977872178683,22.3977872178683,22.3977872178683,260.910604389436,0.0,1.0
2023-07-27,22.5585,22.5585,22.5585,22.5585,102,22.2203866093023,22.2203866093023,22.2203866093023,22.2203866093023,103.552068668181,0.0,1.0
2023-07-28,23.16,23.16,22.91,22.91,779,22.8128711515146,22.8128711515146,22.5666182245768,22.5666182245768,790.853544044243,0.0,1.0
2023-07-31,23.31,23.31,23.31,23.31,182,22.9606229076772,22.9606229076772,22.9606229076772,22.9606229076772,184.769377427539,0.0,1.0
2023-08-01,23.16,23.16,23.16,23.16,149,22.8128711515146,22.8128711515146,22.8128711515146,22.8128711515146,151.267237564303,0.0,1.0
2023-08-02,22.36,22.48,22.36,22.48,670,22.0248617853137,22.1430631902439,22.0248617853137,22.1430631902439,680.19496085962,0.0,1.0
2023-08-03,22.5168,22.5168,22.5168,22.5168,2,22.1793116210891,22.1793116210891,22.1793116210891,22.1793116210891,2.03043271898394,0.0,1.0
2023-08-04,22.58,22.58,22.58,22.58,204,22.241564361019,22.241564361019,22.241564361019,22.241564361019,207.104137336361,0.0,1.0
2023-08-07,22.6813,22.6855,22.45,22.6855,2340,22.3413460470141,22.3454830961867,22.1135128390113,22.3454830961867,2375.60628121121,0.0,1.0
2023-08-08,22.43,22.43,22.43,22.43,101,22.0938126048563,22.0938126048563,22.0938126048563,22.0938126048563,102.536852308689,0.0,1.0
2023-08-09,22.0064,22.38,22.0064,22.38,154,21.6765616454529,22.0445620194687,21.6765616454529,22.0445620194687,156.343319361764,0.0,1.0
2023-08-10,22.1325,22.43,22.1325,22.43,518,21.8007716218004,22.0938126048563,21.8007716218004,22.0938126048563,525.882074216839,0.0,1.0
2023-08-11,21.78,21.78,21.78,21.78,418,21.4535549948181,21.4535549948181,21.4535549948181,21.4535549948181,424.360438267643,0.0,1.0
2023-08-14,21.922,21.922,21.922,21.922,0,21.5934266573188,21.5934266573188,21.5934266573188,21.5934266573188,0,0.0,1.0
2023-08-15,21.6485,21.6485,21.6485,21.6485,71,21.3240259552488,21.3240259552488,21.3240259552488,21.3240259552488,72.08036152393,0.0,1.0
2023-08-16,21.3416,21.3416,21.3416,21.3416,110,21.02172586214,21.02172586214,21.02172586214,21.02172586214,111.673799544117,0.0,1.0
2023-08-17,21.1442,21.1442,21.1442,21.1442,100,20.82728455103,20.82728455103,20.82728455103,20.82728455103,101.521635949197,0.0,1.0
2023-08-18,21.0071,21.0071,21.0071,21.0071,77,20.6922394458973,20.6922394458973,20.6922394458973,20.6922394458973,78.1716596808817,0.0,1.0
2023-08-21,21.1949,21.1949,21.1949,21.1949,66,20.877224644613,20.877224644613,20.877224644613,20.877224644613,67.0042797264699,0.0,1.0
2023-08-22,21.1451,21.1451,21.1451,21.1451,66,20.828171061567,20.828171061567,20.828171061567,20.828171061567,67.0042797264698,0.0,1.0
2023-08-23,21.4899,21.4899,21.4899,21.4899,1,21.1678030983995,21.1678030983995,21.1678030983995,21.1678030983995,1.01521635949197,0.0,1.0
2023-08-24,21.1081,21.1081,21.1081,21.1081,166,20.7917256283802,20.7917256283802,20.7917256283802,20.7917256283802,168.525915675667,0.0,1.0
2023-08-25,21.1357,21.1357,21.1357,21.1357,53,20.8189119515141,20.8189119515141,20.8189119515141,20.8189119515141,53.8064670530744,0.0,1.0
2023-08-28,21.4921,21.4921,21.4921,21.4921,160,21.1699701241566,21.1699701241566,21.1699701241566,21.1699701241566,162.434617518715,0.0,1.0
2023-08-29,21.8604,21.8604,21.8604,21.8604,1,21.5327499361213,21.5327499361213,21.5327499361213,21.5327499361213,1.01521635949197,0.0,1.0
2023-08-30,21.8842,21.8842,21.8842,21.8842,33,21.5561932147658,21.5561932147658,21.5561932147658,21.5561932147658,33.5021398632349,0.0,1.0
2023-08-31,21.9148,21.9148,21.9148,21.9148,50,21.586334573023,21.586334573023,21.586334573023,21.586334573023,50.7608179745984,0.0,1.0
2023-09-01,21.9816,21.9816,21.9816,21.9816,21,21.6521333551007,21.6521333551007,21.6521333551007,21.6521333551007,21.3195435493314,0.0,1.0
2023-09-05,21.9252,21.9252,21.9252,21.9252,22,21.5965786947836,21.5965786947836,21.5965786947836,21.5965786947836,22.3347599088233,0.0,1.0
2023-09-06,21.8823,21.8823,21.8823,21.8823,2,21.554321692521,21.554321692521,21.554321692521,21.554321692521,2.03043271898394,0.0,1.0
2023-09-07,21.7103,21.7103,21.7103,21.7103,2,21.3848996787879,21.3848996787879,21.3848996787879,21.3848996787879,2.03043271898394,0.0,1.0
2023-09-08,21.7412,21.75,21.71,21.75,1443,21.4153365405574,21.4240046435856,21.3846041752755,21.4240046435856,1464.95720674691,0.0,1.0
2023-09-11,21.8834,21.96,21.8834,21.96,645,21.5554052053996,21.6308571022133,21.5554052053996,21.6308571022133,654.814551872319,0.0,1.0
2023-09-12,21.7928,21.8445,21.7928,21.8445,1070,21.4661631446773,21.5170882499681,21.4661631446773,21.5170882499681,1086.28150465641,0.0,1.0
2023-09-13,21.6679,21.6679,21.6679,21.6679,120,21.3431351823792,21.3431351823792,21.3431351823792,21.3431351823792,121.825963139036,0.0,1.0
2023-09-14,21.8228,21.8228,21.8039,21.8039,154,21.4957134959099,21.4957134959099,21.4770967746334,21.4770967746334,156.343319361763,0.0,1.0
2023-09-15,21.6371,21.6371,21.6371,21.6371,154,21.3127968217805,21.3127968217805,21.3127968217805,21.3127968217805,156.343319361763,0.0,1.0
2023-09-18,21.5623,21.5623,21.5623,21.5623,2,21.2391179460407,21.2391179460407,21.2391179460407,21.2391179460407,2.03043271898394,0.0,1.0
2023-09-19,21.4309,21.4309,21.4309,21.4309,97,21.1096874076422,21.1096874076422,21.1096874076422,21.1096874076422,98.4759868707211,0.0,1.0
2023-09-20,21.1316,21.41,21.1316,21.4,944,20.8148734035123,21.0891006629502,20.8148734035123,21.0792505458727,958.36424336042,0.0,1.0
2023-09-21,20.6538,20.6538,20.6538,20.6538,1,20.3442348095489,20.3442348095489,20.3442348095489,20.3442348095489,1.01521635949197,0.0,1.0
2023-09-22,20.7197,20.87,20.7197,20.86,1375,20.4331813667588,20.5814029703256,20.4331813667588,20.5715412535214,1394.28055713084,0.0244,1.0
2023-09-25,20.649,20.649,20.6426,20.6426,340,20.3634590289532,20.3634590289532,20.3571475301986,20.3571475301986,344.767555945082,0.0,1.0
2023-09-26,20.475,20.475,20.475,20.475,340,20.1918651565605,20.1918651565605,20.1918651565605,20.1918651565605,344.767555945081,0.0,1.0
2023-09-27,20.5408,20.5408,20.5408,20.5408,51,20.256755253132,20.256755253132,20.256755253132,20.256755253132,51.7151333917622,0.0,1.0
2023-09-28,20.6439,20.6439,20.45,20.45,357,20.3584295533831,20.3584295533831,20.16721086455,20.16721086455,362.005933742335,0.0,1.0
2023-09-29,20.7474,20.7474,20.7474,20.7474,277,20.4604983223064,20.4604983223064,20.4604983223064,20.4604983223064,280.884155872904,0.0,1.0
2023-10-02,20.6532,20.7089,20.6532,20.7089,269,20.367600950011,20.4225307126103,20.367600950011,20.4225307126103,272.771978085961,0.0,1.0
2023-10-03,20.4075,20.4075,20.4075,20.4075,78,20.1252985681323,20.1252985681323,20.1252985681323,20.1252985681323,79.0937334226949,0.0,1.0
2023-10-04,20.5178,20.5178,20.36,20.36,106,20.2340733044824,20.2340733044824,20.0784554133124,20.0784554133124,107.486355676996,0.0,1.0
2023-10-05,20.5501,20.5501,20.5501,20.5501,4,20.2659266497599,20.2659266497599,20.2659266497599,20.2659266497599,4.05608889347154,0.0,1.0
2023-10-06,20.9686,20.9686,20.9686,20.9686,4,20.6786394980148,20.6786394980148,20.6786394980148,20.6786394980148,4.05608889347155,0.0,1.0
2023-10-09,21.0142,21.0142,21.0142,21.0142,19,20.7236089266419,20.7236089266419,20.7236089266419,20.7236089266419,19.2664222439898,0.0,1.0
2023-10-10,21.3587,21.3587,21.3587,21.3587,1,21.0633450705459,21.0633450705459,21.0633450705459,21.0633450705459,1.01402222336789,0.0,1.0
2023-10-11,21.4465,21.4465,21.4465,21.4465,4,21.1499309440867,21.1499309440867,21.1499309440867,21.1499309440867,4.05608889347153,0.0,1.0
2023-10-12,21.1651,21.36,21.1651,21.36,663,20.872422233217,21.0646270937305,20.872422233217,21.0646270937305,672.296734092908,0.0,1.0
2023-10-13,20.7844,21.03,20.77,21.03,1294,20.4969866744818,20.7391904391925,20.4827858022838,20.7391904391925,1312.14475703805,0.0,1.0
2023-10-16,21.1167,21.1167,20.84,20.84,2635,20.8246915238848,20.8246915238848,20.5518178199131,20.5518178199131,2671.94855857438,0.0,1.0
2023-10-17,20.9639,21.0301,20.81,20.81,2203,20.6740044911169,20.7392890563606,20.5222326695005,20.5222326695005,2233.89095807945,0.0,1.0
2023-10-18,20.4233,20.4233,20.4233,20.4233,3,20.1408800806829,20.1408800806829,20.1408800806829,20.1408800806829,3.04206667010365,0.0,1.0
2023-10-19,20.4313,20.52,20.4313,20.52,948,20.1487694541262,20.2362428821793,20.1487694541262,20.2362428821793,961.293067752756,0.0,1.0
2023-10-20,20.2349,20.2886,20.2349,20.2886,109,19.9550853360921,20.0080427553305,19.9550853360921,20.0080427553305,110.5284223471,0.0,1.0
2023-10-23,20.3157,20.3157,20.3157,20.3157,4,20.0347680078699,20.0347680078699,20.0347680078699,20.0347680078699,4.05608889347154,0.0,1.0
2023-10-24,20.7392,20.7392,20.34,20.34,302,20.4524117145269,20.4524117145269,20.058731979704,20.058731979704,306.234711457102,0.0,1.0
2023-10-25,20.0953,20.373,20.0953,20.373,981,19.8174157695057,20.0912756451578,19.8174157695057,20.0912756451578,994.755801123897,0.0,1.0
2023-10-26,19.8315,19.8315,19.8315,19.8315,28,19.5572636802114,19.5572636802114,19.5572636802114,19.5572636802114,28.3926222543008,0.0,1.0
2023-10-27,19.8399,19.98,19.8399,19.98,416,19.5655475223269,19.7037101747535,19.5655475223269,19.7037101747535,421.833244921042,0.0,1.0
2023-10-30,20.1198,20.13,20.1198,20.12,7736,19.841576975676,19.8516359268162,19.841576975676,19.8417742100121,7844.47591997395,0.0,1.0
2023-10-31,20.2529,20.2529,20.2529,20.2529,6,19.9728364263396,19.9728364263396,19.9728364263396,19.9728364263396,6.08413334020732,0.0,1.0
2023-11-01,20.4831,20.4831,20.4831,20.4831,2,20.1998531471719,20.1998531471719,20.1998531471719,20.1998531471719,2.02804444673577,0.0,1.0
2023-11-02,21.0724,21.0724,20.77,20.81,764,20.7810041184422,20.7810041184422,20.4827858022838,20.5222326695005,774.712978653066,0.0,1.0
2023-11-03,21.7793,21.7793,21.7793,21.7793,41,21.4781288793298,21.4781288793298,21.4781288793298,21.4781288793298,41.5749111580833,0.0,1.0
2023-11-06,21.6366,21.6366,21.6366,21.6366,11,21.3374021805341,21.3374021805341,21.3374021805341,21.3374021805341,11.1542444570468,0.0,1.0
2023-11-07,21.7672,21.7672,21.61,21.61,463,21.4661962019967,21.4661962019967,21.311170013835,21.311170013835,469.492289419332,0.0,1.0
2023-11-08,21.7818,21.7818,21.7818,21.7818,3,21.4805943085308,21.4805943085308,21.4805943085308,21.4805943085308,3.04206667010366,0.0,1.0
2023-11-09,21.62,21.8,21.62,21.8,126,21.3210317306392,21.4985426331145,21.3210317306392,21.4985426331145,127.766800144354,0.0,1.0
2023-11-10,21.8704,21.8704,21.82,21.82,115,21.5679691194159,21.5679691194159,21.5182660667228,21.5182660667228,116.612555687307,0.0,1.0
2023-11-13,21.9671,21.9671,21.8,21.8,346,21.6633319209123,21.6633319209123,21.4985426331145,21.4985426331145,350.851689285289,0.0,1.0
2023-11-14,22.4276,22.4276,22.4276,22.4276,48,22.1174639797449,22.1174639797449,22.1174639797449,22.1174639797449,48.6730667216584,0.0,1.0
2023-11-15,22.6202,22.6202,22.6202,22.6202,55,22.3074006453934,22.3074006453934,22.3074006453934,22.3074006453934,55.7712222852337,0.0,1.0
2023-11-16,22.5484,22.5484,22.5484,22.5484,9,22.2365935187394,22.2365935187394,22.2365935187394,22.2365935187394,9.12620001031095,0.0,1.0
2023-11-17,22.737,22.737,22.737,22.737,13,22.4225854976662,22.4225854976662,22.4225854976662,22.4225854976662,13.1822889037825,0.0,1.0
2023-11-20,23.0364,23.07,22.99,22.99,761,22.7178452987834,22.7509806672454,22.672086932812,22.672086932812,771.670911982961,0.0,1.0
2023-11-21,22.7035,22.77,22.7035,22.77,995,22.3895487463722,22.45512916312,22.3895487463722,22.45512916312,1008.95211225105,0.0,1.0
2023-11-22,22.8607,22.911,22.85,22.911,377,22.5445749345339,22.594179370059,22.5340228975535,22.594179370059,382.286378209693,0.0,1.0
2023-11-24,22.8723,22.8723,22.83,22.83,150,22.5560145260268,22.5560145260268,22.5142994639451,22.5142994639451,152.103333505183,0.0,1.0
2023-11-27,22.7787,22.7787,22.7787,22.7787,6,22.4637088567396,22.4637088567396,22.4637088567396,22.4637088567396,6.08413334020733,0.0,1.0
2023-11-28,22.7755,22.7755,22.7755,22.7755,29,22.4605531073623,22.4605531073623,22.4605531073623,22.4605531073623,29.4066444776687,0.0,1.0
2023-11-29,22.7615,22.7615,22.7615,22.7615,199,22.4467467038365,22.4467467038365,22.4467467038365,22.4467467038365,201.790422450209,0.0,1.0
2023-11-30,22.7184,22.83,22.7184,22.83,874,22.4042427044104,22.5142994639451,22.4042427044104,22.5142994639451,886.255423223533,0.0,1.0
2023-12-01,22.7296,22.73,22.7296,22.73,149,22.4152878272311,22.4156822959033,22.4152878272311,22.4156822959033,151.089311281815,0.0,1.0
2023-12-04,22.526,22.526,22.526,22.526,49,22.214503273098,22.214503273098,22.214503273098,22.214503273098,49.6870889450264,0.0,1.0
2023-12-05,22.3454,22.3454,22.3,22.3,226,22.0364006676145,22.0364006676145,21.9916284733235,21.9916284733235,229.169022481142,0.0,1.0
2023-12-06,22.3229,22.3229,22.3229,22.3229,6,22.0142118048051,22.0142118048051,22.0142118048051,22.0142118048051,6.08413334020731,0.0,1.0
2023-12-07,22.5399,22.5399,22.5399,22.5399,6,22.2282110594558,22.2282110594558,22.2282110594558,22.2282110594558,6.08413334020732,0.0,1.0
2023-12-08,22.7384,22.7384,22.52,22.52,377,22.4239661380188,22.4239661380188,22.2085862430155,22.2085862430155,382.286378209693,0.0,1.0
2023-12-11,22.8589,22.86,22.82,22.82,2320,22.5427998255092,22.5438846143576,22.5044377471409,22.5044377471409,2352.53155821349,0.0,1.0
2023-12-12,23.0485,23.0485,23.0485,23.0485,93,22.7297779761164,22.7297779761164,22.7297779761164,22.7297779761164,94.3040667732136,0.0,1.0
2023-12-13,23.4545,23.4545,23.4545,23.4545,3,23.1301636783662,23.1301636783662,23.1301636783662,23.1301636783662,3.04206667010366,0.0,1.0
2023-12-14,23.6327,23.74,23.6327,23.73,581,23.3058994718167,23.4117156931256,23.3058994718167,23.4018539763214,589.146911776741,0.0,1.0
2023-12-15,23.4628,23.7,23.4628,23.68,423,23.1383489033137,23.3722688259088,23.1383489033137,23.3525453923005,428.931400484615,0.0,1.0
2023-12-18,23.5093,23.55,23.5093,23.54,498,23.1842058864531,23.2243430738461,23.1842058864531,23.2144813570419,504.983067237207,0.0,1.0
2023-12-19,23.8446,23.8446,23.84,23.84,538,23.5148692508973,23.5148692508973,23.5103328611674,23.5103328611674,545.543956171922,0.0,1.0
2023-12-20,23.3511,23.8,23.3511,23.8,9229,23.028193526611,23.4708859939506,23.028193526611,23.4708859939506,9358.4110994622,0.0,1.0
2023-12-21,23.7276,23.7276,23.7276,23.7276,14,23.3994871642884,23.3994871642884,23.3994871642884,23.3994871642884,14.1963111271504,0.0,1.0
2023-12-22,23.17,23.34,23.17,23.18,1635,22.9971291186778,23.1658607522633,22.9971291186778,23.0070545088887,1647.29039892341,0.1496,1.0
2023-12-26,23.4811,23.4811,23.41,23.41,550,23.3059080081392,23.3059080081392,23.2353384837396,23.2353384837396,554.134384958946,0.0,1.0
2023-12-27,23.4727,23.4727,23.411,23.42,3819,23.297570680362,23.297570680362,23.2363310227607,23.2452638739505,3847.70766574222,0.0,1.0
2023-12-28,23.5574,23.61,23.5574,23.61,886,23.3816387354484,23.4338462879578,23.3816387354484,23.4338462879578,892.660118315686,0.0,1.0
2023-12-29,23.5128,23.67,23.5128,23.67,558,23.3373714951078,23.4933986292233,23.3373714951078,23.4933986292233,562.19452146744,0.0,1.0
2024-01-02,22.8969,23.25,22.8969,23.25,486,22.7260667120178,23.0765322403651,22.7260667120178,23.0765322403651,489.653292890997,0.0,1.0
2024-01-03,22.7231,22.7231,22.7231,22.7231,294,22.5535634301522,22.5535634301522,22.5535634301522,22.5535634301522,296.210016687146,0.0,1.0
2024-01-04,22.7068,22.7068,22.7068,22.7068,265,22.5373850441085,22.5373850441085,22.5373850441085,22.5373850441085,266.992021843856,0.0,1.0
2024-01-05,22.6549,22.6549,22.6549,22.6549,585,22.4858722689138,22.4858722689138,22.4858722689138,22.4858722689138,589.397482183608,0.0,1.0
2024-01-08,23.0529,23.0529,23.0529,23.0529,96,22.880902799308,22.880902799308,22.880902799308,22.880902799308,96.7216381019254,0.0,1.0
2024-01-09,22.8969,22.8969,22.8969,22.8969,96,22.7260667120178,22.7260667120178,22.7260667120178,22.7260667120178,96.7216381019254,0.0,1.0
2024-01-10,22.9324,22.9324,22.9324,22.9324,22,22.7613018472666,22.7613018472666,22.7613018472666,22.7613018472666,22.1653753983578,0.0,1.0
2024-01-11,23.0022,23.07,22.83,23.07,6344,22.8305810709387,22.8978752165687,22.6596658515069,22.8978752165687,6391.68825123557,0.0,1.0
2024-01-12,22.9437,22.948,22.9437,22.948,620,22.7725175382049,22.7767854559956,22.7725175382049,22.7767854559956,624.660579408267,0.0,1.0
2024-01-16,22.86,22.86,22.86,22.86,1160,22.6894420221396,22.6894420221396,22.6894420221396,22.6894420221396,1168.7197937316,0.0,1.0
2024-01-17,22.6548,22.6548,22.47,22.47,1395,22.4857730150117,22.4857730150117,22.3023518039141,22.3023518039141,1405.4863036686,0.0,1.0
2024-01-18,23.123,23.123,23.03,23.03,178,22.9504797846865,22.9504797846865,22.8581736557251,22.8581736557251,179.338037313986,0.0,1.0
2024-01-19,23.3964,23.3964,23.3964,23.3964,188,23.2218399530528,23.2218399530528,23.2218399530528,23.2218399530528,189.413207949603,0.0,1.0
2024-01-22,23.5086,23.5086,23.5086,23.5086,149,23.3332028312192,23.3332028312192,23.3332028312192,23.3332028312192,150.120042470696,0.0,1.0
2024-01-23,23.8099,23.8099,23.8099,23.8099,41,23.6322548382739,23.6322548382739,23.6322548382739,23.6322548382739,41.3081996060306,0.0,1.0
2024-01-24,24.0861,24.0861,24.0861,24.0861,27,23.9063941158992,23.9063941158992,23.9063941158992,23.9063941158992,27.2029607161665,0.0,1.0
2024-01-25,24.2731,24.2731,24.2731,24.2731,202,24.0919989128432,24.0919989128432,24.0919989128432,24.0919989128432,203.518446839468,0.0,1.0
2024-01-26,24.0467,24.19,24.01,24.12,2307,23.8672880784682,24.0095189201906,23.8308618963942,23.9400411887142,2324.3418656369,0.0,1.0
2024-01-29,24.166,24.166,23.9302,23.9404,1299,23.9856979836844,23.9856979836844,23.7516572825111,23.7617811805263,1308.76466556668,0.0,1.0
2024-01-30,23.8654,23.8654,23.8654,23.8654,28,23.6873407539445,23.6873407539445,23.6873407539445,23.6873407539445,28.2104777797281,0.0,1.0
2024-01-31,23.7794,23.79,23.7794,23.79,603,23.6019823981306,23.6125033117542,23.6019823981306,23.6125033117542,607.532789327719,0.0,1.0
2024-02-01,24.1448,24.1448,23.88,23.88,388,23.9646561564373,23.9646561564373,23.7018318236524,23.7018318236524,390.916620661947,0.0,1.0
2024-02-02,24.3444,24.3444,24.2,24.2,354,24.162766945047,24.162766945047,24.0194443104015,24.0194443104015,356.66104050085,0.0,1.0
2024-02-05,24.3147,24.41,24.288,24.33,4877,24.1332885361206,24.2278775048306,24.1067877442575,24.1484743831433,4913.66071899052,0.0,1.0
2024-02-06,24.6627,24.6627,24.57,24.57,803,24.4786921154603,24.4786921154603,24.3866837482051,24.3866837482051,809.036202040061,0.0,1.0
2024-02-07,24.7393,24.7393,24.66,24.66,238,24.5547206044759,24.5547206044759,24.4760122601033,24.4760122601033,239.789061127689,0.0,1.0
2024-02-08,24.8869,24.8869,24.83,24.83,516,24.7012193639889,24.7012193639889,24.6447438936888,24.6447438936888,519.878804797848,0.0,1.0
2024-02-09,25.0131,25.0131,24.9395,24.9395,3308,24.8264777884506,24.8264777884506,24.7534269164983,24.7534269164983,3332.86644626217,0.0,1.0
2024-02-12,25.0727,25.0727,25.0727,25.0727,26,24.8856331141076,24.8856331141076,24.8856331141076,24.8856331141076,26.1954436526047,0.0,1.0
2024-02-13,24.5776,24.5776,24.53,24.53,488,24.3942270447654,24.3942270447654,24.3469821873615,24.3469821873615,491.668327018121,0.0,1.0
2024-02-14,25.1145,25.1145,24.8343,24.89,801,24.9271212451892,24.9271212451892,24.6490118114795,24.7042962349543,807.021167912938,0.0,1.0
2024-02-15,25.2973,25.2973,25.2973,25.2973,4,25.1085573782446,25.1085573782446,25.1085573782446,25.1085573782446,4.03006825424689,0.0,1.0
2024-02-16,24.9561,25.27,24.9561,25.27,352,24.7699030642484,25.0814610629688,24.7699030642484,25.0814610629688,354.646006373725,0.0,1.0
2024-02-20,24.4396,24.4396,24.4396,24.4396,33,24.2572566598549,24.2572566598549,24.2572566598549,24.2572566598549,33.2480630975368,0.0,1.0
2024-02-21,24.2966,24.2966,24.2966,24.2966,35,24.1153235798389,24.1153235798389,24.1153235798389,24.1153235798389,35.2630972246602,0.0,1.0
2024-02-22,24.8098,24.8098,24.73,24.73,1528,24.6246946054628,24.6246946054628,24.5454899915797,24.5454899915797,1539.48607312231,0.0,1.0
2024-02-23,24.7425,24.94,24.7425,24.94,408,24.5578967293433,24.7539231860088,24.5578967293433,24.7539231860088,411.066961933183,0.0,1.0
2024-02-26,24.745,24.76,24.73,24.76,1337,24.5603780768961,24.5752661622124,24.5454899915797,24.5752661622124,1347.05031398202,0.0,1.0
2024-02-27,24.8385,24.8385,24.7701,24.7701,374,24.6531804753681,24.6531804753681,24.5852908063254,24.5852908063254,376.811381772083,0.0,1.0
2024-02-28,24.6133,24.6133,24.6133,24.6133,182,24.4296606878184,24.4296606878184,24.4296606878184,24.4296606878184,183.368105568233,0.0,1.0
2024-02-29,24.921,24.921,24.85,24.85,338,24.7350649446081,24.7350649446081,24.6645946741106,24.6645946741106,340.540767483861,0.0,1.0
2024-03-01,25.2851,25.2851,24.98,24.98,1179,25.0964484021873,25.0964484021873,24.7936247468524,24.7936247468524,1187.86261793927,0.0,1.0
2024-03-04,25.1567,25.2689,25.1567,25.2101,934,24.9690063918792,25.0803692700456,24.9690063918792,25.0220079756055,941.020937366648,0.0,1.0
2024-03-05,24.827,24.827,24.827,24.827,165,24.6417662766255,24.6417662766255,24.6417662766255,24.6417662766255,166.240315487684,0.0,1.0
2024-03-06,25.0612,25.2,25.0612,25.2,436,24.874218915365,25.0119833314925,24.874218915365,25.0119833314925,439.277439712911,0.0,1.0
2024-03-07,25.3644,25.3644,25.3644,25.3644,93,25.1751567465598,25.1751567465598,25.1751567465598,25.1751567465598,93.6990869112401,0.0,1.0
2024-03-08,24.9794,24.9794,24.9201,24.9201,216,24.7930292234398,24.7930292234398,24.7341716594891,24.7341716594891,217.623685729332,0.0,1.0
2024-03-11,25.088,25.088,25.088,25.088,77,24.9008189611303,24.9008189611303,24.9008189611303,24.9008189611303,77.5788138942524,0.0,1.0
2024-03-12,25.5374,25.5374,25.3,25.3,1254,25.3468659972086,25.3468659972086,25.1112372336016,25.1112372336016,1263.4263977064,0.0,1.0
2024-03-13,25.5399,25.68,25.51,25.51,623,25.3493473447613,25.4884020616161,25.3196704280307,25.3196704280307,627.683130598952,0.0,1.0
2024-03-14,25.1051,25.42,25.1051,25.42,336,24.9177913783909,25.2303419161325,24.9177913783909,25.2303419161325,338.525733356739,0.0,1.0
2024-03-15,25.0105,25.07,25.0105,25.07,1480,24.8238971869957,24.8829532587506,24.8238971869957,24.8829532587506,1491.12525407135,0.0,1.0
2024-03-18,25.1181,25.23,25.1181,25.23,460,24.9306943856651,25.0417595021252,24.9306943856651,25.0417595021252,463.457849238392,0.0,1.0
2024-03-19,25.0407,25.0407,24.7672,24.7672,149,24.8538718654327,24.8538718654327,24.5824124431643,24.5824124431643,150.120042470696,0.0,1.0
2024-03-20,25.4225,25.4225,25.065,25.065,923,25.2328232636852,25.2328232636852,24.8779905636452,24.8779905636452,929.938249667469,0.0,1.0
2024-03-21,25.387,25.387,25.387,25.387,83,25.2002679837934,25.2002679837934,25.2002679837934,25.2002679837934,83.6150235130482,0.0027,1.0
2024-03-22,25.2805,25.42,25.2805,25.42,2787,25.094551335892,25.2330252549742,25.094551335892,25.2330252549742,2807.65145217909,0.0,1.0
2024-03-25,25.1673,25.1673,25.05,25.05,408,24.9821839692963,24.9821839692963,24.8657467599175,24.8657467599175,411.023248112332,0.0,1.0
2024-03-26,25.2588,25.35,25.2588,25.35,396,25.0730109484792,25.1635401342878,25.0730109484792,25.1635401342878,398.934329050205,0.0,1.0
2024-03-27,25.1485,25.1485,25.1485,25.1485,54,24.9635222511691,24.9635222511691,24.9635222511691,24.9635222511691,54.4001357795734,0.0,1.0
2024-03-28,25.2299,25.2678,25.2299,25.2678,692,25.0443235200815,25.0819447497103,25.0443235200815,25.0819447497103,697.127665916016,0.0,1.0
2024-04-01,25.2137,25.2137,25.2137,25.2137,74,25.0282426778655,25.0282426778655,25.0282426778655,25.0282426778655,74.5483342164526,0.0,1.0
2024-04-02,25.0224,25.0224,24.87,24.92,658,24.8383497694754,24.8383497694754,24.6870707352953,24.736702964357,662.875728573322,0.0,1.0
2024-04-03,25.0904,25.0904,25.0904,25.0904,12,24.9058496009993,24.9058496009993,24.9058496009993,24.9058496009993,12.0889190621275,0.0,1.0
2024-04-04,24.7263,25.2204,24.7263,25.2204,109,24.544427708972,25.0348933965598,24.544427708972,25.0348933965598,109.807681480991,0.0,1.0
2024-04-05,25.0384,25.0384,25.0384,25.0384,65,24.8542320827752,24.8542320827752,24.8542320827752,24.8542320827752,65.4816449198569,0.0,1.0
2024-04-08,25.0156,25.0156,25.0156,25.0156,76,24.831599786323,24.831599786323,24.831599786323,24.831599786323,76.5631540601405,0.0,1.0
2024-04-09,25.0817,25.0817,25.01,25.01,201,24.8972135931426,24.8972135931426,24.8260409766681,24.8260409766681,202.489394290635,0.0,1.0
2024-04-10,24.7778,24.7778,24.7778,24.7778,5,24.5955489049055,24.5955489049055,24.5955489049055,24.5955489049055,5.03704960921977,0.0,1.0
2024-04-11,24.8917,24.8917,24.7549,24.7549,231,24.7086111227081,24.7086111227081,24.5728173439953,24.5728173439953,232.711691945953,0.0,1.0
2024-04-12,24.2647,24.2742,24.2647,24.2742,279,24.0862229702742,24.095653093796,24.0862229702742,24.095653093796,281.067368194463,0.0,1.0
2024-04-15,23.9082,24.48,23.9082,24.48,478,23.7323451770642,24.299939348614,23.7323451770642,24.299939348614,481.54194264141,0.0,1.0
2024-04-16,23.947,23.947,23.947,23.947,4,23.7708597868161,23.7708597868161,23.7708597868161,23.7708597868161,4.02963968737582,0.0,1.0
2024-04-17,23.6545,23.86,23.6545,23.715,402,23.4805112468051,23.6844997082488,23.4805112468051,23.5405662439698,404.978788581269,0.0,1.0
2024-04-18,23.652,23.652,23.652,23.652,106,23.478029635352,23.478029635352,23.478029635352,23.478029635352,106.785451715459,0.0,1.0
2024-04-19,23.163,23.163,23.163,23.163,7,22.9926264351285,22.9926264351285,22.9926264351285,22.9926264351285,7.05186945290767,0.0,1.0
2024-04-22,23.4157,23.4157,23.35,23.35,274,23.2434677208064,23.2434677208064,23.1782509718193,23.1782509718193,276.030318585243,0.0,1.0
2024-04-23,23.9453,23.9453,23.62,23.62,440,23.769172291028,23.769172291028,23.4462650087525,23.4462650087525,443.26036561134,0.0,1.0
2024-04-24,23.821,24.04,23.821,24.04,360,23.6457865695806,23.8631757328709,23.6457865695806,23.8631757328709,362.667571863823,0.0,1.0
2024-04-25,23.8703,23.8703,23.8703,23.8703,134,23.6947239474355,23.6947239474355,23.6947239474355,23.6947239474355,134.992929527089,0.0,1.0
2024-04-26,24.0225,24.0225,24.0102,24.0102,344,23.8458044526993,23.8458044526993,23.8335949243501,23.8335949243501,346.54901311432,0.0,1.0
2024-04-29,24.1094,24.1094,24.1094,24.1094,3,23.9320652668086,23.9320652668086,23.9320652668086,23.9320652668086,3.02222976553186,0.0,1.0
2024-04-30,23.6121,23.6121,23.6121,23.6121,66,23.4384231165608,23.4384231165608,23.4384231165608,23.4384231165608,66.4890548417009,0.0,1.0
2024-05-01,23.5557,23.5557,23.5557,23.5557,72,23.3824379621792,23.3824379621792,23.3824379621792,23.3824379621792,72.5335143727645,0.0,1.0
2024-05-02,24.1714,24.1714,23.85,23.85,444,23.9936092308451,23.9936092308451,23.6745732624364,23.6745732624364,447.290005298715,0.0,1.0
2024-05-03,24.5712,24.5712,24.5712,24.5712,64,24.3904685344225,24.3904685344225,24.3904685344225,24.3904685344225,64.4742349980131,0.0,1.0
2024-05-06,24.8378,24.8378,24.7348,24.7348,312,24.6551075797796,24.6551075797796,24.5528651879125,24.5528651879125,314.311895615313,0.0,1.0
2024-05-07,24.5644,24.5644,24.5,24.5,276,24.3837185512701,24.3837185512701,24.3197922402387,24.3197922402387,278.045138428932,0.0,1.0
2024-05-08,24.1841,24.3,24.13,24.13,698,24.0062158170268,24.1212633239918,23.952513745182,23.952513745182,703.172125447078,0.0,1.0
2024-05-09,24.2669,24.2669,24.2669,24.2669,126,24.088406788353,24.088406788353,24.088406788353,24.088406788353,126.933650152338,0.0,1.0
2024-05-10,24.2173,24.2173,24.2173,24.2173,1,24.0391716171237,24.0391716171237,24.0391716171237,24.0391716171237,1.00740992184395,0.0,1.0
2024-05-13,24.5583,24.5583,24.5583,24.5583,21,24.3776634193246,24.3776634193246,24.3776634193246,24.3776634193246,21.155608358723,0.0,1.0
2024-05-14,25.0552,25.0552,25.0552,25.0552,68,24.8709085117399,24.8709085117399,24.8709085117399,24.8709085117399,68.5038746853888,0.0,1.0
2024-05-15,25.3256,25.3256,25.2,25.2,342,25.1393196065056,25.1393196065056,25.0146434471026,25.0146434471026,344.534193270632,0.0,1.0
2024-05-16,25.3405,25.3405,25.3405,25.3405,3,25.154110010766,25.154110010766,25.154110010766,25.154110010766,3.02222976553186,0.0,1.0
2024-05-17,25.2189,25.24,25.175,25.24,570,25.0334044296879,25.054349230352,24.9898273325718,25.054349230352,574.223655451054,0.0,1.0
2024-05-20,25.3175,25.3175,25.12,25.12,488,25.1312791853976,25.1312791853976,24.9352318806039,24.9352318806039,491.61604185985,0.0,1.0
2024-05-21,25.0949,25.0949,25.01,25.04,498,24.9103165016149,24.9103165016149,24.8260409766681,24.8558203141051,501.690141078289,0.0,1.0
2024-05-22,24.9513,25.02,24.88,24.99,3558,24.7677727397497,24.8359674224805,24.6969971811077,24.8061880850434,3584.36450192078,0.0,1.0
2024-05-23,24.5723,24.5723,24.5723,24.5723,19,24.3915604434619,24.3915604434619,24.3915604434619,24.3915604434619,19.1407885150351,0.0,1.0
2024-05-24,24.7702,24.7702,24.7702,24.7702,14,24.5880048060881,24.5880048060881,24.5880048060881,24.5880048060881,14.1037389058154,0.0,1.0
2024-05-28,24.6745,24.7001,24.67,24.68,706,24.493008719664,24.5184204209436,24.4885418190485,24.4984682648608,711.231404821832,0.0,1.0
2024-05-29,24.407,24.407,24.27,24.27,436,24.2274762941839,24.2274762941839,24.0914839865548,24.0914839865548,439.230725923963,0.0,1.0
2024-05-30,24.5726,24.5726,23.0,23.0,906,24.3918582368363,24.3918582368363,22.8308253683873,22.8308253683873,912.71338919062,0.0,1.0
2024-05-31,24.5859,24.5859,24.44,24.44,1278,24.4050604097667,24.4050604097667,24.2602335653646,24.2602335653646,1287.46988011657,0.0,1.0
2024-06-03,24.7755,25.08,24.7755,25.08,256,24.5932658223687,24.8955260973545,24.5932658223687,24.8955260973545,257.896939992052,0.0,1.0
2024-06-04,24.8965,24.91,24.8,24.8,3944,24.713375816698,24.7267765185447,24.6175856146089,24.6175856146089,3973.22473175255,0.0,1.0
2024-06-05,25.3058,25.3058,25.015,25.08,1166,25.1196652437972,25.1196652437972,24.8310041995743,24.8955260973545,1174.63996887005,0.0,1.0
2024-06-06,25.4844,25.4844,25.22,25.285,1631,25.2969515660056,25.2969515660056,25.0344963387273,25.0990182365075,1643.08558252749,0.0,1.0
2024-06-07,24.988,25.1806,24.05,25.035,479,24.804202795881,24.9953861422267,23.8731021786833,24.850857091199,482.549352563253,0.0,1.0
2024-06-10,24.8191,24.85,24.79,24.85,569,24.6365451261105,24.6672178436706,24.6076591687966,24.6672178436706,573.216245529209,0.0,1.0
2024-06-11,24.8136,24.8136,24.8136,24.8136,100,24.6310855809137,24.6310855809137,24.6310855809137,24.6310855809137,100.740992184395,0.0,1.0
2024-06-12,24.8423,25.02,24.8423,25.02,410,24.6595744803951,24.8359674224805,24.6595744803951,24.8359674224805,413.038067956021,0.0,1.0
2024-06-13,24.7369,24.7369,24.7369,24.7369,166,24.554949741533,24.554949741533,24.554949741533,24.554949741533,167.230047026096,0.0,1.0
2024-06-14,24.7113,24.7113,24.7113,24.7113,246,24.5295380402535,24.5295380402535,24.5295380402535,24.5295380402535,247.822840773612,0.0,1.0
2024-06-17,24.8939,24.8939,24.8939,24.8939,113,24.7107949407868,24.7107949407868,24.7107949407868,24.7107949407868,113.837321168367,0.0,1.0
2024-06-18,24.87,24.87,24.83,24.83,1003,24.6870707352953,24.6870707352953,24.647364952046,24.647364952046,1010.43215160949,0.0,1.0
2024-06-20,24.941,25.0,24.88,25.0,449,24.757548500563,24.8161145308558,24.6969971811077,24.8161145308558,452.327054907934,0.0,1.0
2024-06-21,24.9213,24.9213,24.79,24.86,527,24.7379934023126,24.7379934023126,24.6076591687966,24.677144289483,530.905028811764,0.0,1.0
2024-06-24,24.8126,24.85,24.8126,24.85,346,24.6300929363325,24.6672178436706,24.6300929363325,24.6672178436706,348.563832958007,0.0,1.0
2024-06-25,24.9077,24.9077,24.7701,24.8351,550,24.7244934360079,24.7244934360079,24.58790554163,24.6524274394102,554.075457014173,0.0,1.0
2024-06-26,24.9503,24.9503,24.9027,24.9027,360,24.7667800951684,24.7667800951684,24.7195302131017,24.7195302131017,362.667571863824,0.0,1.0
2024-06-27,24.9448,24.9448,24.88,24.88,324,24.7613205499716,24.7613205499716,24.6969971811077,24.6969971811077,326.400814677441,0.0,1.0
2024-06-28,24.9799,25.01,24.9799,25.01,346,24.796162374773,24.8260409766681,24.796162374773,24.8260409766681,348.563832958007,0.0,1.0
2024-07-01,24.9043,24.9043,24.9043,24.9043,40,24.7211184444317,24.7211184444317,24.7211184444317,24.7211184444317,40.296396873758,0.0,1.0
2024-07-02,24.9787,24.9787,24.9,24.9,355,24.7949712012755,24.7949712012755,24.7168500727323,24.7168500727323,357.630522254603,0.0,1.0
2024-07-03,25.3216,25.3216,25.3216,25.3216,111,25.1353490281807,25.1353490281807,25.1353490281807,25.1353490281807,111.822501324679,0.0,1.0
2024-07-05,25.2901,25.3,25.235,25.3,507,25.1040807238718,25.113907905226,25.0493860074458,25.113907905226,510.756830374885,0.0,1.0
2024-07-08,25.42,25.42,25.42,25.42,189,25.2330252549742,25.2330252549742,25.2330252549742,25.2330252549742,190.400475228507,0.0,1.0
2024-07-09,25.71,25.7679,25.7,25.7,1235,25.5208921835321,25.5783663047855,25.5109657377197,25.5109657377197,1244.15125347728,0.0,1.0
2024-07-10,25.9003,25.9003,25.9003,25.9003,72,25.709792447341,25.709792447341,25.709792447341,25.709792447341,72.5335143727645,0.0,1.0
2024-07-11,25.9494,25.9494,25.9494,25.9494,3,25.7585312962796,25.7585312962796,25.7585312962796,25.7585312962796,3.02222976553185,0.0,1.0
2024-07-12,26.2301,26.4,26.09,26.09,2476,26.037166630232,26.2058169445837,25.8980971244011,25.8980971244011,2494.34696648563,0.0,1.0
2024-07-15,26.1782,26.19,26.1782,26.19,395,25.9856483764659,25.9973615825245,25.9856483764659,25.9973615825245,397.926919128362,0.0,1.0
2024-07-16,26.2406,26.2406,26.1,26.1,1228,26.047589398335,26.047589398335,25.9080235702134,25.9080235702134,1237.09938402437,0.0,1.0
2024-07-17,25.8133,25.998,25.8133,25.998,335,25.6234323687736,25.8067738229275,25.6234323687736,25.8067738229275,337.482323817724,0.0,1.0
2024-07-18,25.5886,25.91,25.5886,25.91,449,25.4003851313702,25.7194210997789,25.4003851313702,25.7194210997789,452.327054907936,0.0,1.0
2024-07-19,25.3033,25.3033,25.3033,25.3033,51,25.1171836323441,25.1171836323441,25.1171836323441,25.1171836323441,51.3779060140416,0.0,1.0
2024-07-22,25.502,25.502,25.502,25.502,81,25.3144221106354,25.3144221106354,25.3144221106354,25.3144221106354,81.60020366936,0.0,1.0
2024-07-23,25.5336,25.5336,25.5336,25.5336,31,25.3457896794024,25.3457896794024,25.3457896794024,25.3457896794024,31.2297075771625,0.0,1.0
2024-07-24,25.0079,25.0079,25.0079,25.0079,29,24.8239564230475,24.8239564230475,24.8239564230475,24.8239564230475,29.2148877334747,0.0,1.0
2024-07-25,24.819,24.819,24.819,24.819,210,24.6364458616524,24.6364458616524,24.6364458616524,24.6364458616524,211.55608358723,0.0,1.0
2024-07-26,24.9588,25.01,24.8342,24.94,1138,24.7752175741089,24.8260409766681,24.6515340592871,24.7565558559817,1146.43249105842,0.0,1.0
2024-07-29,24.9509,24.96,24.92,24.96,10432,24.7673756819172,24.7764087476064,24.736702964357,24.7764087476064,10509.3003046761,0.0,1.0
2024-07-30,24.8957,24.8957,24.8957,24.8957,13,24.712581701033,24.712581701033,24.712581701033,24.712581701033,13.0963289839714,0.0,1.0
2024-07-31,25.3245,25.3245,25.31,25.31,361,25.1382276974663,25.1382276974663,25.1238343510384,25.1238343510384,363.674981785667,0.0,1.0
2024-08-01,24.484,25.14,24.48,25.14,1038,24.3039099269389,24.9550847722286,24.299939348614,24.9550847722286,1045.69149887402,0.0,1.0
2024-08-02,23.686,23.77,23.686,23.77,372,23.511779551114,23.5951616959377,23.511779551114,23.5951616959377,374.75649092595,0.0,1.0
2024-08-05,23.0741,23.0741,22.5601,22.58,1120,22.9043803318568,22.9043803318568,22.3941610171024,22.4139146442689,1128.29911246523,0.0,1.0
2024-08-06,23.3386,23.45,23.227,23.227,5058,23.1669348235932,23.2775154299427,23.0561556883275,23.0561556883275,5095.47938468672,0.0,1.0
2024-08-07,23.1791,23.62,23.1791,23.62,6526,23.0086080128864,23.4462650087525,23.0086080128864,23.4462650087525,6574.35714995363,0.0,1.0
2024-08-08,23.7472,23.755,23.3,23.44,8574,23.5725293994855,23.5802720272192,23.1286187427576,23.2675889841304,8637.53266989006,0.0,1.0
2024-08-09,23.748,23.748,23.72,23.74,3241,23.5733235151505,23.5733235151505,23.545529466876,23.5653823585006,3265.01555669625,0.0,1.0
2024-08-12,23.7984,23.7984,23.75,23.75,1536,23.6233528020447,23.6233528020447,23.575308804313,23.575308804313,1547.38163995231,0.0,1.0
2024-08-13,24.1484,24.1484,23.87,23.91,1889,23.9707784054767,23.9707784054767,23.6944261540611,23.7341319373105,1902.99734236323,0.0,1.0
2024-08-14,24.2167,24.23,24.2167,24.23,392,24.038576030375,24.0517782033054,24.038576030375,24.0517782033054,394.90468936283,0.0,1.0
2024-08-15,24.5899,24.5899,24.36,24.36,986,24.4090309880916,24.4090309880916,24.1808219988659,24.1808219988659,993.306182938138,0.0,1.0
2024-08-16,24.8119,24.8119,24.8119,24.8119,39,24.6293980851256,24.6293980851256,24.6293980851256,24.6293980851256,39.2889869519142,0.0,1.0
2024-08-19,25.2937,25.2937,25.2937,25.2937,106,25.1076542443643,25.1076542443643,25.1076542443643,25.1076542443643,106.785451715459,0.0,1.0
2024-08-20,25.1627,25.1627,25.07,25.12,1769,24.9776178042226,24.9776178042226,24.8855996515422,24.9352318806039,1782.10815174195,0.0,1.0
2024-08-21,25.5089,25.5089,25.5089,25.5089,39,25.3212713582459,25.3212713582459,25.3212713582459,25.3212713582459,39.2889869519141,0.0,1.0
2024-08-22,24.957,25.45,24.957,25.45,1035,24.7734308138627,25.2628045924112,24.7734308138627,25.2628045924112,1042.66926910849,0.0,1.0
2024-08-23,25.3244,25.39,25.3244,25.37,8039,25.1381284330082,25.2032459175371,25.1381284330082,25.1833930259124,8098.56836170352,0.0,1.0
2024-08-26,25.16,25.16,25.16,25.16,3,24.9749376638533,24.9749376638533,24.9749376638533,24.9749376638533,3.02222976553185,0.0,1.0
2024-08-27,25.2351,25.2351,25.09,25.09,372,25.0494852719039,25.0494852719039,24.9054525431669,24.9054525431669,374.756490925951,0.0,1.0
2024-08-28,24.8847,24.8847,24.8847,24.8847,85,24.7016626106395,24.7016626106395,24.7016626106395,24.7016626106395,85.6298433567359,0.0,1.0
2024-08-29,24.8906,24.8906,24.8906,24.8906,29,24.7075192136687,24.7075192136687,24.7075192136687,24.7075192136687,29.2148877334747,0.0,1.0
2024-08-30,25.1468,25.1468,25.07,25.07,355,24.961834755381,24.961834755381,24.8855996515422,24.8855996515422,357.630522254603,0.0,1.0
2024-09-03,24.3633,24.3633,24.3633,24.3633,17,24.1840977259839,24.1840977259839,24.1840977259839,24.1840977259839,17.1259686713472,0.0,1.0
2024-09-04,24.4198,24.4575,24.4198,24.4575,209,24.2401821448237,24.2776048455362,24.2401821448237,24.2776048455362,210.548673665386,0.0,1.0
2024-09-05,24.4682,24.4682,24.4682,24.4682,47,24.2882261425554,24.2882261425554,24.2882261425554,24.2882261425554,47.3482663266658,0.0,1.0
2024-09-06,24.0635,24.0635,24.03,24.03,333,23.8865028805299,23.8865028805299,23.8532492870586,23.8532492870586,335.467503974037,0.0,1.0
2024-09-09,24.3559,24.4,24.24,24.24,9214,24.1767521560828,24.2205277821152,24.0617046491178,24.0617046491178,9282.27501987019,0.0,1.0
2024-09-10,24.452,24.452,24.452,24.452,1,24.2721453003394,24.2721453003394,24.2721453003394,24.2721453003394,1.00740992184395,0.0,1.0
2024-09-11,24.7005,24.7005,24.7005,24.7005,14,24.5188174787761,24.5188174787761,24.5188174787761,24.5188174787761,14.1037389058154,0.0,1.0
2024-09-12,24.9164,24.9164,24.64,24.64,363,24.7331294438646,24.7331294438646,24.4587624816115,24.4587624816115,365.689801629355,0.0,1.0
2024-09-13,25.0258,25.03,24.85,24.85,592,24.8417247610516,24.8458938682928,24.6672178436706,24.6672178436706,596.386673731621,0.0,1.0
2024-09-16,25.2025,25.2025,25.2025,25.2025,113,25.0171250585557,25.0171250585557,25.0171250585557,25.0171250585557,113.837321168367,0.0,1.0
2024-09-17,25.2042,25.2042,25.2042,25.2042,71,25.0188125543438,25.0188125543438,25.0188125543438,25.0188125543438,71.5261044509207,0.0,1.0
2024-09-18,25.0471,25.0471,25.0471,25.0471,15,24.8628680906319,24.8628680906319,24.8628680906319,24.8628680906319,15.1111488276593,0.0,1.0
2024-09-19,25.5471,25.5471,25.5471,25.5471,5,25.359190381249,25.359190381249,25.359190381249,25.359190381249,5.03704960921977,0.0,1.0
2024-09-20,25.4679,25.4679,25.37,25.45,645,25.2805729304153,25.2805729304153,25.1833930259124,25.2628045924112,649.779399589349,0.0,1.0
2024-09-23,25.566,25.566,25.5,25.51,3105,25.3779513638343,25.3779513638343,25.3124368214729,25.3223632672852,3128.00780732548,0.0,1.0
2024-09-24,26.1193,26.1193,25.78,25.78,486,25.9271816106312,25.9271816106312,25.5903773042185,25.5903773042185,489.601222016162,0.0,1.0
2024-09-25,26.1316,26.295,26.11,26.11,1736,25.9393911389804,26.1015892635541,25.9179500160258,25.9179500160258,1748.8636243211,0.0,1.0
2024-09-26,26.7142,27.0155,26.7142,26.88,951,26.5177058720075,26.8167896843334,26.5177058720075,26.6822863435761,958.046835673599,0.0,1.0
2024-09-27,26.6534,26.7,26.6534,26.7,398,26.4573530814685,26.503610318954,26.4573530814685,26.503610318954,400.949148893893,0.0,1.0
2024-09-30,26.395,27.31,26.395,26.71,85083,26.2008537216775,27.1091235135068,26.2008537216775,26.5135367647663,85713.4583802491,0.0,1.0
2024-10-01,26.3889,26.3889,26.32,26.32,257,26.194798589732,26.194798589732,26.126405378085,26.126405378085,258.904349913896,0.0,1.0
2024-10-02,26.5542,26.5542,26.48,26.48,212,26.35888273901,26.35888273901,26.2852285110824,26.2852285110824,213.570903430918,0.0,1.0
2024-10-03,26.278,26.44,26.24,26.24,759,26.0847143056731,26.2455227278331,26.0469938115862,26.0469938115862,764.624130679561,0.0,1.0
2024-10-04,26.7327,26.7327,26.7327,26.7327,176,26.5360697967603,26.5360697967603,26.5360697967603,26.5360697967603,177.304146244536,0.0,1.0
2024-10-07,26.6522,26.85,26.6522,26.85,341,26.456161907971,26.6525070061391,26.456161907971,26.6525070061391,343.526783348788,0.0,1.0
2024-10-08,26.3919,26.3919,26.14,26.14,383,26.1977765234757,26.1977765234757,25.9477293534628,25.9477293534628,385.838000066234,0.0,1.0
2024-10-09,26.2651,26.2651,26.2651,26.2651,15,26.0719091905752,26.0719091905752,26.0719091905752,26.0719091905752,15.1111488276593,0.0,1.0
2024-10-10,26.1751,26.1751,26.1751,26.1751,11,25.9825711782641,25.9825711782641,25.9825711782641,25.9825711782641,11.0815091402835,0.0,1.0
2024-10-11,26.2535,26.2535,26.2535,26.2535,10,26.0603945134329,26.0603945134329,26.0603945134329,26.0603945134329,10.0740992184395,0.0,1.0
2024-10-14,26.1349,26.1349,26.1349,26.1349,9,25.9426668660985,25.9426668660985,25.9426668660985,25.9426668660985,9.06668929659558,0.0,1.0
2024-10-15,25.6596,25.6596,25.6596,25.6596,8,25.4708628966379,25.4708628966379,25.4708628966379,25.4708628966379,8.05927937475161,0.0,1.0
2024-10-16,25.786,25.786,25.7437,25.7437,1839,25.5963331717059,25.5963331717059,25.5543443059197,25.5543443059197,1852.62684627103,0.0,1.0
2024-10-17,25.5879,25.5879,25.5748,25.5748,311,25.3996902801634,25.3996902801634,25.3866866361492,25.3866866361492,313.304485693469,0.0,1.0
2024-10-18,25.9738,26.02,25.9738,26.02,350,25.7827518240617,25.8286120037147,25.7827518240617,25.8286120037147,352.593472645383,0.0,1.0
2024-10-21,25.7805,25.7805,25.691,25.691,325,25.5908736265091,25.5908736265091,25.5020319364886,25.5020319364886,327.408224599285,0.0,1.0
2024-10-22,25.8757,25.8757,25.66,25.66,357,25.6853733906426,25.6853733906426,25.4712599544704,25.4712599544704,359.645342098291,0.0,1.0
2024-10-23,25.5166,25.5166,25.5166,25.5166,24,25.3289147215214,25.3289147215214,25.3289147215214,25.3289147215214,24.1778381242548,0.0,1.0
2024-10-24,25.6799,25.6799,25.6697,25.6697,324,25.4910135816369,25.4910135816369,25.4808886069083,25.4808886069083,326.400814677441,0.0,1.0
2024-10-25,25.6768,25.94,25.6768,25.94,144,25.4879363834351,25.749200437216,25.4879363834351,25.749200437216,145.067028745529,0.0,1.0
2024-10-28,26.0101,26.0101,26.0101,26.0101,7,25.8187848223605,25.8187848223605,25.8187848223605,25.8187848223605,7.05186945290766,0.0,1.0
2024-10-29,26.1492,26.1492,26.1492,26.1492,13,25.9568616836102,25.9568616836102,25.9568616836102,25.9568616836102,13.0963289839714,0.0,1.0
2024-10-30,26.0443,26.0443,26.0443,26.0443,7,25.8527332670387,25.8527332670387,25.8527332670387,25.8527332670387,7.05186945290766,0.0,1.0
2024-10-31,25.9497,25.9497,25.9497,25.9497,7,25.7588290896539,25.7588290896539,25.7588290896539,25.7588290896539,7.05186945290768,0.0,1.0
2024-11-01,25.9053,26.06,25.9053,26.06,871,25.7147556702471,25.8683177869641,25.7147556702471,25.8683177869641,877.454041926084,0.0,1.0
2024-11-04,25.8887,25.8887,25.8887,25.8887,75,25.6982777701986,25.6982777701986,25.6982777701986,25.6982777701986,75.5557441382966,0.0,1.0
2024-11-05,26.2584,26.2584,26.2584,26.2584,72,26.0652584718809,26.0652584718809,26.0652584718809,26.0652584718809,72.5335143727647,0.0,1.0
2024-11-06,26.5471,26.5471,26.5471,26.5471,78,26.3518349624833,26.3518349624833,26.3518349624833,26.3518349624833,78.5779739038282,0.0,1.0
2024-11-07,27.1957,27.1957,27.15,27.15,419,26.9956642378718,26.9956642378718,26.9503003805094,26.9503003805094,422.104757252616,0.0,1.0
2024-11-08,27.0438,27.0438,26.98,27.035,898,26.8448815259823,26.8448815259823,26.7815508016996,26.8361462536674,904.65410981587,0.0,1.0
2024-11-11,27.3415,27.3415,27.2101,27.2101,2679,27.1403918178157,27.1403918178157,27.0099583198415,27.0099583198415,2698.85118061995,0.0,1.0
2024-11-12,27.1069,27.1069,27.1069,27.1069,18,26.9075173990582,26.9075173990582,26.9075173990582,26.9075173990582,18.1333785931911,0.0,1.0
2024-11-13,27.296,27.296,27.296,27.296,58,27.0952264893696,27.0952264893696,27.0952264893696,27.0952264893696,58.4297754669492,0.0,1.0
2024-11-14,27.613,27.613,27.613,27.613,156,27.4098948216208,27.4098948216208,27.4098948216208,27.4098948216208,157.155947807657,0.0,1.0
2024-11-15,27.3594,27.3594,27.3594,27.3594,42,27.1581601558198,27.1581601558198,27.1581601558198,27.1581601558198,42.3112167174461,0.0,1.0
2024-11-18,27.6901,27.6901,27.69,27.69,160,27.486427718834,27.486427718834,27.4863284543759,27.4863284543759,161.185587495032,0.0,1.0
2024-11-19,27.8304,27.873,27.72,27.72,225,27.6256957535811,27.6679824127417,27.5161077918129,27.5161077918129,226.66723241489,0.0,1.0
2024-11-20,27.9962,27.9962,27.83,27.8655,1356,27.7902762251498,27.7902762251498,27.6252986957486,27.6605375783825,1366.0478540204,0.0,1.0
2024-11-21,28.0414,28.08,28.01,28.08,757,27.8351437602216,27.8734598410572,27.8039747203708,27.8734598410572,762.609310835871,0.0,1.0
2024-11-22,27.9596,27.9596,27.9596,27.9596,3,27.7539454334766,27.7539454334766,27.7539454334766,27.7539454334766,3.02222976553186,0.0,1.0
2024-11-25,28.1381,28.1381,28.0601,28.0601,561,27.9311324912269,27.9311324912269,27.8537062138906,27.8537062138906,565.156966154458,0.0,1.0
2024-11-26,28.0382,28.22,28.0382,28.22,408,27.8319672975616,28.01243008243,27.8319672975616,28.01243008243,411.023248112333,0.0,1.0
2024-11-27,28.3967,28.3967,28.3614,28.3614,486,28.1878303799341,28.1878303799341,28.1527900262165,28.1527900262165,489.601222016161,0.0,1.0
2024-11-29,28.72,28.72,28.71,28.71,874,28.5087523730471,28.5087523730471,28.4988259272348,28.4988259272348,880.476271691615,0.0,1.0
2024-12-02,29.09,29.09,28.8546,28.8546,1973,28.8760308681038,28.8760308681038,28.6423623336812,28.6423623336812,1987.61977579812,0.0,1.0
2024-12-03,29.2428,29.25,29.1099,29.1099,490,29.0277069601164,29.0348540011013,28.8957844952703,28.8957844952703,493.630861703536,0.0,1.0
2024-12-04,29.43,29.43,29.335,29.41,1123,29.2135300257234,29.2135300257234,29.1192287905062,29.1936771340987,1131.32134223076,0.0,1.0
2024-12-05,29.5517,29.5517,29.52,29.54,739,29.3343348712596,29.3343348712596,29.3028680380345,29.3227209296592,744.475932242682,0.0,1.0
2024-12-06,29.5702,29.68,29.5702,29.63,3307,29.3526987960125,29.461691171032,29.3526987960125,29.4120589419703,3331.50461153795,0.0,1.0
2024-12-09,29.488,29.488,29.488,29.488,41,29.271103411435,29.271103411435,29.271103411435,29.271103411435,41.3038067956021,0.0,1.0
2024-12-10,29.1321,29.1321,29.1321,29.1321,33,28.9178212049737,28.9178212049737,28.9178212049737,28.9178212049737,33.2445274208505,0.0,1.0
2024-12-11,29.4422,29.46,29.33,29.33,2775,29.2256402896145,29.2433093631604,29.1142655676,29.1142655676,2795.56253311697,0.0,1.0
2024-12-12,29.542,29.63,29.542,29.63,241,29.3247062188217,29.4120589419703,29.3247062188217,29.4120589419703,242.785791164392,0.0,1.0
2024-12-13,29.1745,29.35,29.08,29.35,887,28.9599093352181,29.1341184592247,28.8661044222914,29.1341184592247,893.572600675585,0.0,1.0
2024-12-16,29.0163,29.07,29.01,29.0156,604,28.8028729624668,28.8561779764791,28.796619301605,28.80217811126,608.475592793748,0.0,1.0
2024-12-17,29.0949,29.24,29.0949,29.24,197,28.8808948265518,29.0249275552889,28.8808948265518,29.0249275552889,198.459754603259,0.0,1.0
2024-12-18,28.0035,28.875,27.94,28.875,290,27.7975225305928,28.6626122831384,27.7344895996844,28.6626122831384,292.148877334746,0.0,1.0
2024-12-19,28.0186,28.145,28.0186,28.04,816,27.8125114637694,27.9379817388374,27.8125114637694,27.8337540578078,822.046496224666,0.0,1.0
2024-12-20,28.2637,28.465,28.2637,28.465,194,28.0558086506299,28.2556280048324,28.0558086506299,28.2556280048324,195.437524837727,0.0,1.0
2024-12-23,28.3182,28.3182,28.3182,28.3182,101,28.1099077803072,28.1099077803072,28.1099077803072,28.1099077803072,101.748402106239,0.0,1.0
2024-12-24,28.4173,28.4173,28.4173,28.4173,2,28.2082788583075,28.2082788583075,28.2082788583075,28.2082788583075,2.01481984368791,0.0,1.0
2024-12-26,28.6719,31.24,28.6719,31.24,366,28.4610061686897,31.0102167177574,28.4610061686897,31.0102167177574,368.712031394887,0.0,1.0
2024-12-27,28.501,28.501,28.355,28.355,400,28.2913632097568,28.2913632097568,28.1464371008966,28.1464371008966,402.963968737581,0.0,1.0
2024-12-30,28.1503,28.1503,28.1,28.1,326,27.943242755118,27.943242755118,27.8933127326819,27.8933127326819,328.415634521128,0.0,1.0
2024-12-31,28.0315,28.0315,28.0315,28.0315,25,27.8253165788673,27.8253165788673,27.8253165788673,27.8253165788673,25.1852480460989,0.0,1.0
2025-01-02,27.905,28.25,27.905,28.25,974,27.6997470393412,28.042209419867,27.6997470393412,28.042209419867,981.217263876011,0.0,1.0
2025-01-03,28.2336,28.2336,28.2336,28.2336,167,28.0259300487348,28.0259300487348,28.0259300487348,28.0259300487348,168.23745694794,0.0,1.0
2025-01-06,28.5744,28.7,28.5744,28.69,1308,28.3642233220194,28.4888994814224,28.3642233220194,28.4789730356101,1317.69217777189,0.0,1.0
2025-01-07,28.3544,28.3544,28.3544,28.3544,39,28.1458415141479,28.1458415141479,28.1458415141479,28.1458415141479,39.2889869519141,0.0,1.0
2025-01-08,28.2456,28.2456,28.12,28.12,234,28.0378417837096,28.0378417837096,27.9131656243066,27.9131656243066,235.733921711485,0.0,1.0
2025-01-10,27.7234,27.98,27.7234,27.98,3007,27.5194827833891,27.7741953829338,27.5194827833891,27.7741953829338,3029.28163498476,0.0,1.0
2025-01-13,27.7357,27.7357,27.55,27.55,439,27.5316923117383,27.5316923117383,27.3473582130031,27.3473582130031,442.252955689495,0.0,1.0
2025-01-14,27.7561,27.76,27.7561,27.76,164,27.5519422611954,27.5558135750623,27.5519422611954,27.5558135750623,165.215227182409,0.0,1.0
2025-01-15,28.2811,28.3,28.23,28.23,209,28.0730806663434,28.0918416489287,28.0223565282423,28.0223565282423,210.548673665386,0.0,1.0
2025-01-16,28.264,28.32,28.264,28.28,2552,28.0561064440043,28.1116945405534,28.0561064440043,28.0719887573041,2570.91012054577,0.0,1.0
2025-01-17,28.3838,28.4,28.3838,28.4,1060,28.1750252648362,28.1911061070522,28.1750252648362,28.1911061070522,1067.85451715459,0.0,1.0
2025-01-21,28.7487,28.7487,28.54,28.54,1033,28.5372412725285,28.5372412725285,28.3300763484249,28.3300763484249,1040.6544492648,0.0,1.0
2025-01-22,28.8737,28.975,28.8737,28.975,297,28.6613218451828,28.7618767412618,28.6613218451828,28.7618767412618,299.200746787654,0.0,1.0
2025-01-23,28.8116,28.8116,28.615,28.615,2202,28.5996786166882,28.5996786166882,28.4045246920175,28.4045246920175,2218.31664790038,0.0,1.0
2025-01-24,29.1366,29.14,29.065,29.065,454,28.9222881055893,28.9256630971655,28.8512147535729,28.8512147535729,457.364104517155,0.0,1.0
2025-01-27,29.005,29.1,28.9201,29.1,483,28.7916560786989,28.8859573139161,28.7073805537521,28.8859573139161,486.578992250629,0.0,1.0
2025-01-28,29.4956,29.4956,29.22,29.22,795,29.2786475102524,29.2786475102524,29.0050746636642,29.0050746636642,800.890887865942,0.0,1.0
2025-01-29,29.46,29.53,29.42,29.45,987,29.2433093631604,29.3127944838468,29.2036035799111,29.2333829173481,994.313592859983,0.0,1.0
2025-01-30,29.97,29.97,29.97,29.97,120,29.7495580995899,29.7495580995899,29.7495580995899,29.7495580995899,120.889190621274,0.0,1.0
2025-01-31,29.59,29.59,29.59,29.59,237,29.3723531587209,29.3723531587209,29.3723531587209,29.3723531587209,238.756151477017,0.0,1.0
2025-02-03,29.528,29.528,29.44,29.44,1074,29.3108091946844,29.3108091946844,29.2234564715358,29.2234564715358,1081.9582560604,0.0,1.0
2025-02-04,30.1111,30.1111,30.1111,30.1111,70,29.8896202500021,29.8896202500021,29.8896202500021,29.8896202500021,70.5186945290766,0.0,1.0
2025-02-05,30.404,30.404,30.404,30.404,12,30.1803658478456,30.1803658478456,30.1803658478456,30.1803658478456,12.0889190621274,0.0,1.0
2025-02-06,30.3535,30.43,30.35,30.43,467,30.1302372964932,30.2061746069576,30.1267630404589,30.2061746069576,470.460433501127,0.0,1.0
2025-02-07,30.5374,30.5374,30.53,30.53,510,30.3127846349822,30.3127846349822,30.3054390650811,30.3054390650811,513.779060140416,0.0,1.0
2025-02-10,30.8567,30.8567,30.7449,30.7449,774,30.6297360497703,30.6297360497703,30.5187583855883,30.5187583855883,779.735279507219,0.0,1.0
2025-02-11,30.636,30.636,30.636,30.636,40,30.4106593906919,30.4106593906919,30.4106593906919,30.4106593906919,40.2963968737581,0.0,1.0
2025-02-12,30.761,30.761,30.7301,30.74,1558,30.5347399633462,30.5347399633462,30.504067245786,30.5138944271403,1569.54465823288,0.0,1.0
2025-02-13,31.4095,31.4095,30.93,30.93,267,31.1784699742766,31.1784699742766,30.7024968975748,30.7024968975748,268.978449132335,0.0,1.0
2025-02-14,32.15,32.15,31.98,31.98,605,31.9135232866805,31.9135232866805,31.7447737078707,31.7447737078707,609.483002715592,0.0,1.0
2025-02-18,32.42,32.46,32.345,32.44,4333,32.1815373236138,32.2212431068631,32.1070889800212,32.2013902152384,4365.10719134984,0.0,1.0
2025-02-19,32.364,32.4742,32.27,32.27,359,32.1259492270646,32.2353386599167,32.0326406364286,32.0326406364286,361.66016194198,0.0,1.0
2025-02-20,32.3355,32.3355,32.0109,32.2399,750,32.0976588564995,32.0976588564995,31.7754464254308,32.0027620345335,755.557441382964,0.0,1.0
2025-02-21,31.87,31.87,31.87,31.87,386,31.6355828039349,31.6355828039349,31.6355828039349,31.6355828039349,388.860229831766,0.0,1.0
2025-02-24,31.5202,31.5202,31.34,31.4,2079,31.2883557294192,31.2883557294192,31.1094811758808,31.1690398507548,2094.40522751358,0.0,1.0
2025-02-25,31.1532,31.1532,31.03,31.03,296,30.9240551681062,30.9240551681062,30.8017613556982,30.8017613556982,298.19333686581,0.0,1.0
2025-02-26,31.2999,31.525,31.28,31.35,1601,31.0696761281733,31.2931204234091,31.0499225010067,31.1194076216931,1612.86328487217,0.0,1.0
2025-02-27,30.9418,31.36,30.9418,31.3,2259,30.7142101036333,31.1293340675055,30.7142101036333,31.0697753926314,2275.73901344549,0.0,1.0
2025-02-28,31.0777,31.0777,30.71,30.93,2966,30.8491105022231,30.8491105022231,30.4841150897032,30.7024968975748,2987.97782818916,0.0,1.0
2025-03-03,30.6037,31.2044,30.6037,31.2044,774,30.378596970718,30.9748785706654,30.378596970718,30.9748785706654,779.73527950722,0.0,1.0
2025-03-04,30.735,30.735,30.16,30.16,372,30.5089312042341,30.5089312042341,29.9381605700244,29.9381605700244,374.75649092595,0.0,1.0
2025-03-05,31.4887,31.4887,31.4887,31.4887,185,31.2570874251103,31.2570874251103,31.2570874251103,31.2570874251103,186.370835541131,0.0,1.0
2025-03-06,30.7536,30.7536,30.7,30.7001,719,30.527394393445,30.527394393445,30.4741886438909,30.474287908349,724.327733805803,0.0,1.0
2025-03-07,30.5428,30.5428,29.73,30.48,1796,30.3181449157209,30.3181449157209,29.5113234000937,30.2558068360194,1809.30821963174,0.0,1.0
2025-03-10,29.326,29.9,29.326,29.9,1979,29.1102949892751,29.6800729789035,29.1102949892751,29.6800729789035,1993.66423532918,0.0,1.0
2025-03-11,29.5755,29.58,29.47,29.47,982,29.357959812293,29.3624267129086,29.2532358089728,29.2532358089728,989.276543250762,0.0,1.0
2025-03-12,29.87,29.92,29.58,29.92,546,29.6502936414665,29.6999258705282,29.3624267129086,29.6999258705282,550.045817326798,0.0,1.0
2025-03-13,29.3916,29.69,29.3916,29.69,693,29.175412473804,29.4716176168443,29.175412473804,29.4716176168443,698.13507583786,0.0,1.0
2025-03-14,29.935,29.935,29.832,29.832,221,29.7148155392467,29.7148155392467,29.6125731473796,29.6125731473796,222.637592727514,0.0,1.0
2025-03-17,30.5481,30.5614,30.505,30.505,866,30.3234059320014,30.3366081049318,30.2806229505502,30.2806229505502,872.416992316864,0.0,1.0
2025-03-18,30.1673,30.21,30.0401,30.21,1488,29.9454068754674,29.9877927990861,29.8191424847344,29.9877927990861,1499.0259637038,0.0,1.0
2025-03-19,30.6563,30.78,30.6563,30.78,226,30.430810075691,30.5536002103896,30.430810075691,30.5536002103896,227.674642336733,0.0,1.0
2025-03-20,30.164,30.3699,30.06,30.06,453,29.9421311483493,30.1465166676255,29.838896111901,29.838896111901,456.356694595311,0.0,1.0
2025-03-21,30.3316,30.3316,30.3316,30.3316,47,30.1084983801642,30.1084983801642,30.1084983801642,30.1084983801642,47.3482663266658,0.0,1.0
2025-03-24,30.74,30.74,30.6104,30.6104,1492,30.5138944271403,30.5138944271403,30.3852476894123,30.3852476894123,1503.05560339118,0.0,1.0
2025-03-25,30.8338,30.85,30.83,30.85,346,30.60700448886,30.623085331076,30.6032324394513,30.623085331076,348.563832958008,0.0,1.0
2025-03-26,30.5194,30.81,30.5194,30.81,6434,30.29491703252,30.5833795478267,30.29491703252,30.5833795478267,6481.67543714399,0.0,1.0
2025-03-27,30.3163,30.3163,30.3163,30.3163,262,30.0933109180713,30.0933109180713,30.0933109180713,30.0933109180713,263.941399523116,0.0,1.0
2025-03-28,29.5295,29.7272,29.5295,29.71,1005,29.3122981615562,29.5085439952662,29.3122981615562,29.491470508469,1012.44697145317,0.0,1.0
2025-03-31,29.2797,29.2797,28.7109,29.05,3171,29.0643355451639,29.0643355451639,28.4997193073579,28.8363250848544,3194.49686216718,0.0,1.0
2025-04-01,29.4809,29.52,29.15,29.24,7913,29.2640556349082,29.3028680380345,28.9355895429778,29.0249275552889,7971.63471155121,0.0,1.0
2025-04-02,29.8272,29.8272,29.64,29.64,1036,29.6078084533897,29.6078084533897,29.4219853877826,29.4219853877826,1043.67667903033,0.0,1.0
2025-04-03,28.6708,28.9312,28.6708,28.9312,1203,28.4599142596504,28.7183989086038,28.4599142596504,28.7183989086038,1211.91413597827,0.0,1.0
2025-04-04,26.63,27.23,26.5,27.23,2107,26.4341251982676,27.0297119470081,26.3050814027071,27.0297119470081,2122.61270532521,0.0,1.0
2025-04-07,26.4241,27.17,26.135,27.17,1601,26.2297396789914,26.9701532721341,25.9427661305566,26.9701532721341,1612.86328487217,0.0,1.0
2025-04-08,26.0149,27.177,26.0149,27.135,869,25.8235495163504,26.9771017842027,25.8235495163504,26.9354107117909,875.439222082395,0.0,1.0
2025-04-09,28.448,28.448,26.26,26.26,237,28.2387530469514,28.2387530469514,26.0668467032109,26.0668467032109,238.756151477017,0.0,1.0
2025-04-10,27.723,27.88,27.68,27.88,327,27.5190857255566,27.6749309248104,27.4764020085635,27.6749309248104,329.423044442972,0.0,1.0
2025-04-11,28.294,28.294,27.92,27.92,287,28.0858857814413,28.0858857814413,27.7146367080597,27.7146367080597,289.126647569215,0.0,1.0
2025-04-14,28.6026,28.8,28.47,28.78,3289,28.3922158992102,28.5881639395459,28.2605912277386,28.5683110479212,3313.37123294476,0.0,1.0
2025-04-15,28.8135,28.8135,28.79,28.79,287,28.6015646413925,28.6015646413925,28.5782374937335,28.5782374937335,289.126647569215,0.0,1.0
2025-04-16,28.3781,28.58,28.3781,28.55,405,28.1693671907231,28.3697821316743,28.1693671907231,28.3400027942373,408.001018346801,0.0,1.0
2025-04-17,28.7404,28.84,28.705,28.705,896,28.5290023225043,28.6278697227952,28.4938627043286,28.4938627043286,902.639289972182,0.0,1.0
2025-04-21,28.48,28.48,28.18,28.35,997,28.2705176735509,28.2705176735509,27.9727242991806,28.1414738779904,1004.38769207842,0.0,1.0
2025-04-22,29.2072,29.2072,29.065,29.065,721,28.9923688130244,28.9923688130244,28.8512147535729,28.8512147535729,726.342553649491,0.0,1.0
2025-04-23,29.6349,29.99,29.6,29.98,1325,29.4169229004183,29.7694109912146,29.3822796045332,29.7594845454022,1334.81814644324,0.0,1.0
2025-04-24,30.165,30.27,29.832,29.832,1909,29.9431237929306,30.0473514739602,29.6125731473796,29.6125731473796,1923.1455408001,0.0,1.0
2025-04-25,30.3512,30.3512,30.14,30.14,401,30.1279542139564,30.1279542139564,29.9183076783997,29.9183076783997,403.971378659425,0.0,1.0
2025-04-28,30.4665,30.4665,30.4665,30.4665,102,30.2424061341727,30.2424061341727,30.2424061341727,30.2424061341727,102.755812028083,0.0,1.0
2025-04-29,30.5715,30.6398,30.49,30.49,1515,30.3466338152023,30.4144314401006,30.2657332818317,30.2657332818317,1526.22603159359,0.0,1.0
2025-04-30,30.7058,30.7058,30.42,30.42,1610,30.479945982462,30.479945982462,30.1962481611453,30.1962481611453,1621.92997416877,0.0,1.0
2025-05-01,30.647,30.79,30.647,30.7495,40759,30.4215784810855,30.563526656202,30.4215784810855,30.523324550662,41061.0210044376,0.0,1.0
2025-05-02,31.322,31.374,31.22,31.22,605,31.0916135734186,31.1432310916428,30.9903638261327,30.9903638261327,609.483002715591,0.0,1.0
2025-05-05,31.34,31.41,31.34,31.3544,688,31.1094811758808,31.1789662965672,31.1094811758808,31.1237752578506,693.09802622864,0.0,1.0
2025-05-06,31.3607,31.47,31.27,31.43,3178,31.1300289187123,31.2385249714412,31.0399960551944,31.1988191881919,3201.54873162009,0.0,1.0
2025-05-07,31.3577,31.43,31.3577,31.43,324,31.1270509849686,31.1988191881919,31.1270509849686,31.1988191881919,326.400814677441,0.0,1.0
2025-05-08,31.3206,31.5,31.2,31.2,442,31.0902238710049,31.2683043088783,30.970510934508,30.970510934508,445.275185455027,0.0,1.0
2025-05-09,31.2333,31.2333,31.2333,31.2333,44,31.0035659990631,31.0035659990631,31.0035659990631,31.0035659990631,44.3260365611339,0.0,1.0
2025-05-12,31.728,31.728,31.728,31.728,402,31.4946272733997,31.4946272733997,31.4946272733997,31.4946272733997,404.978788581269,0.0,1.0
2025-05-13,31.9935,32.16,31.9935,32.08,599,31.7581744097174,31.9234497324929,31.7581744097174,31.8440381659941,603.438543184527,0.0,1.0
2025-05-14,32.2691,32.2691,32.2691,32.2691,7,32.0317472563055,32.0317472563055,32.0317472563055,32.0317472563055,7.05186945290768,0.0,1.0
2025-05-15,32.4134,32.4134,32.2733,32.2733,240,32.1749858693776,32.1749858693776,32.0359163635467,32.0359163635467,241.778381242549,0.0,1.0
2025-05-16,32.6455,32.6455,32.6455,32.6455,42,32.4053786766821,32.4053786766821,32.4053786766821,32.4053786766821,42.311216717446,0.0,1.0
2025-05-19,32.5794,32.5794,32.5794,32.5794,116,32.3397648698625,32.3397648698625,32.3397648698625,32.3397648698625,116.859550933899,0.0,1.0
2025-05-20,32.615,32.615,32.615,32.615,304,32.3751030169544,32.3751030169544,32.3751030169544,32.3751030169544,306.252616240562,0.0,1.0
2025-05-21,32.1259,32.58,32.1259,32.58,885,31.8896005522728,32.3403604566112,31.8896005522728,32.3403604566112,891.557780831898,0.0,1.0
2025-05-22,32.1325,32.1325,32.03,32.03,1006,31.8961520065089,31.8961520065089,31.7944059369324,31.7944059369324,1013.45438137502,0.0,1.0
2025-05-23,32.389,32.389,32.389,32.389,84,32.1507653415955,32.1507653415955,32.1507653415955,32.1507653415955,84.6224334348921,0.0,1.0
2025-05-27,33.1999,33.1999,33.1999,33.1999,128,32.9557008325183,32.9557008325183,32.9557008325183,32.9557008325183,128.948469996026,0.0,1.0
2025-05-28,33.1752,33.42,33.1752,33.42,682,32.9311825113619,33.174181904848,32.9311825113619,33.174181904848,687.053566697575,0.0,1.0
2025-05-29,33.0168,33.18,32.98,33.18,903,32.7739476096944,32.9359472053518,32.7374182891049,32.9359472053518,909.691159425088,0.0,1.0
2025-05-30,33.0442,34.65,32.84,34.65,603,32.8011460712202,34.3951347397661,32.5984480477321,34.3951347397661,607.468182871903,0.0,1.0
2025-06-02,33.277,33.277,33.16,33.16,1295,33.0322337297315,33.0322337297315,32.9160943137271,32.9160943137271,1304.59584878792,0.0,1.0
2025-06-03,33.2574,33.32,33.114,33.114,1357,33.0127778959393,33.0749174467246,32.8704326629903,32.8704326629903,1367.05526394224,0.0,1.0
2025-06-04,33.6796,33.6796,33.6796,33.6796,139,33.4318724381364,33.4318724381364,33.4318724381364,33.4318724381364,140.029979136309,0.0,1.0
2025-06-05,33.6919,33.766,33.57,33.6125,1637,33.4440819664856,33.517636929955,33.3230785920331,33.3652659867356,1649.13004205855,0.0,1.0
2025-06-06,33.988,34.0299,33.7901,33.7901,12235,33.738004026989,33.7795958349428,33.5415596643628,33.5415596643628,12325.6603937608,0.0,1.0
2025-06-09,34.2944,34.4,34.24,34.4,351,34.0421503266792,34.1469735944575,33.9881504614601,34.1469735944575,353.600882567228,0.0,1.0
2025-06-10,34.5564,34.5564,34.38,34.38,1164,34.3022232069626,34.3022232069626,34.1271207028329,34.1271207028329,1172.62514902636,0.0,1.0
2025-06-11,34.6058,34.77,34.6058,34.72,1183,34.3512598492756,34.5142520895142,34.3512598492756,34.4646198604525,1191.76593754139,0.0,1.0
2025-06-12,34.4884,34.71,34.4317,34.56,1542,34.2347233754386,34.4546934146402,34.1784404276827,34.305796727455,1553.42609948338,0.0,1.0
2025-06-13,34.0482,34.47,34.0482,34.28,3463,33.7977612307793,34.2164587151439,33.7977612307793,34.0278562447094,3488.66055934561,0.0,1.0
2025-06-16,35.0365,35.0365,35.0365,35.0365,68,34.7787918704131,34.7787918704131,34.7787918704131,34.7787918704131,68.5038746853889,0.0,1.0
2025-06-17,34.9188,35.04,34.89,35.04,2972,34.6619576032019,34.7822661264475,34.6333694392623,34.7822661264475,2994.02228772022,0.0,1.0
2025-06-18,35.1611,36.88,35.11,36.88,799,34.9024753852349,36.6087321559184,34.8517512471338,36.6087321559184,804.920527553319,0.0,1.0
2025-06-20,34.893,35.1601,34.893,35.16,3892,34.636347373006,34.9014827406537,34.636347373006,34.9013834761956,3920.83941581667,0.0,1.0
2025-06-23,35.2507,35.2507,35.02,35.02,391,34.9914163397135,34.9914163397135,34.7624132348228,34.7624132348228,393.897279440986,0.0,1.0
2025-06-24,36.0292,36.0292,35.8606,35.8606,1367,35.7641901462044,35.7641901462044,35.5968302698083,35.5968302698083,1377.12936316068,0.0,1.0
2025-06-25,36.16,36.37,36.16,36.37,534,35.8940280574298,36.102483419489,35.8940280574298,36.102483419489,537.956898264671,0.0,1.0
2025-06-26,36.2352,36.2352,36.07,36.07,382,36.2352,36.2352,36.07,36.07,382,0.2685,1.0
2025-06-27,36.4151,36.61,36.4151,36.52,1684,36.4151,36.61,36.4151,36.52,1684,0.0,1.0
2025-06-30,36.774,36.91,36.7,36.91,992,36.774,36.91,36.7,36.91,992,0.0,1.0
2025-07-01,36.1876,36.4728,36.1876,36.4728,10188,36.1876,36.4728,36.1876,36.4728,10188,0.0,1.0
2025-07-02,36.0339,36.1258,35.92,36.1258,1044,36.0339,36.1258,35.92,36.1258,1044,0.0,1.0
2025-07-03,36.0698,36.1033,36.0698,36.1033,1094,36.0698,36.1033,36.0698,36.1033,1094,0.0,1.0
2025-07-07,36.1196,36.1196,35.91,35.91,887,36.1196,36.1196,35.91,35.91,887,0.0,1.0
2025-07-08,36.3336,36.42,36.3336,36.42,313,36.3336,36.42,36.3336,36.42,313,0.0,1.0
2025-07-09,36.4064,36.45,36.24,36.33,4118,36.4064,36.45,36.24,36.33,4118,0.0,1.0
2025-07-10,36.3098,36.45,36.2001,36.45,1503,36.3098,36.45,36.2001,36.45,1503,0.0,1.0
2025-07-11,36.0617,36.1,36.0617,36.1,210,36.0617,36.1,36.0617,36.1,210,0.0,1.0
2025-07-14,36.56,36.56,36.09,36.09,1905,36.56,36.56,36.09,36.09,1905,0.0,1.0
2025-07-15,36.6863,36.8,36.655,36.655,1060,36.6863,36.8,36.655,36.655,1060,0.0,1.0
2025-07-16,37.1846,37.1846,36.96,36.96,474,37.1846,37.1846,36.96,36.96,474,0.0,1.0
2025-07-17,37.6837,37.71,37.49,37.5,2528,37.6837,37.71,37.49,37.5,2528,0.0,1.0
2025-07-18,37.498,37.503,37.42,37.42,611,37.498,37.503,37.42,37.42,611,0.0,1.0
2025-07-21,37.7471,37.8407,37.72,37.8273,2882,37.7471,37.8407,37.72,37.8273,2882,0.0,1.0
2025-07-22,37.65,37.7,37.545,37.69,2351,37.65,37.7,37.545,37.69,2351,0.0,1.0
2025-07-23,37.9795,37.9795,37.9795,37.9795,100,37.9795,37.9795,37.9795,37.9795,100,0.0,1.0
2025-07-24,37.7809,37.94,37.7401,37.94,789,37.7809,37.94,37.7401,37.94,789,0.0,1.0
2025-07-25,37.6694,37.6694,37.52,37.52,1393,37.6694,37.6694,37.52,37.52,1393,0.0,1.0
2025-07-28,37.6361,37.6361,37.6361,37.6361,239,37.6361,37.6361,37.6361,37.6361,239,0.0,1.0
2025-07-29,37.1986,37.59,37.1986,37.555,703,37.1986,37.59,37.1986,37.555,703,0.0,1.0
2025-07-30,37.64,37.75,36.39,36.98,17302,37.64,37.75,36.39,36.98,17302,0.0,1.0
2025-07-31,37.5463,38.06,37.5463,38.06,2912,37.5463,38.06,37.5463,38.06,2912,0.0,1.0
2025-08-01,36.959,36.99,36.9447,36.9447,355,36.959,36.99,36.9447,36.9447,355,0.0,1.0
2025-08-04,37.8854,37.98,37.7393,37.7393,1899,37.8854,37.98,37.7393,37.7393,1899,0.0,1.0
2025-08-05,37.7701,37.87,37.6286,37.87,964,37.7701,37.87,37.6286,37.87,964,0.0,1.0
2025-08-06,38.0294,38.0428,37.7,37.733591,1098,38.0294,38.0428,37.7,37.733591,1098,0.0,1.0
2025-08-07,38.0263,38.0263,37.88,37.88,416,38.0263,38.0263,37.88,37.88,416,0.0,1.0
2025-08-08,37.8197,37.885,37.8197,37.885,689,37.8197,37.885,37.8197,37.885,689,0.0,1.0
2025-08-11,37.8985,38.1085,37.81,37.81,3617,37.8985,38.1085,37.81,37.81,3617,0.0,1.0
2025-08-12,38.4272,38.4272,38.185,38.2,2037,38.4272,38.4272,38.185,38.2,2037,0.0,1.0
2025-08-13,39.1336,39.1389,38.89,38.94,1751,39.1336,39.1389,38.89,38.94,1751,0.0,1.0
2025-08-14,38.8181,38.8181,38.6912,38.81,1246,38.8181,38.8181,38.6912,38.81,1246,0.0,1.0
2025-08-15,38.9,38.95,38.75,38.75,1539,38.9,38.95,38.75,38.75,1539,0.0,1.0
2025-08-18,39.081,39.1082,39.016,39.08,961,39.081,39.1082,39.016,39.08,961,0.0,1.0
2025-08-19,38.5312,38.7,38.4846,38.6419,2452,38.5312,38.7,38.4846,38.6419,2452,0.0,1.0
2025-08-20,38.4015,38.4015,38.4015,38.4015,303,38.4015,38.4015,38.4015,38.4015,303,0.0,1.0
2025-08-21,38.2439,38.2439,38.2439,38.2439,212,38.2439,38.2439,38.2439,38.2439,212,0.0,1.0
2025-08-22,39.0758,39.2275,39.0601,39.0601,1699,39.0758,39.2275,39.0601,39.0601,1699,0.0,1.0
2025-08-25,39.1492,39.28,39.1492,39.28,648,39.1492,39.28,39.1492,39.28,648,0.0,1.0
2025-08-26,39.212,39.212,39.2,39.2,288,39.212,39.212,39.2,39.2,288,0.0,1.0
2025-08-27,39.108,39.1999,38.94,39.01,5064,39.108,39.1999,38.94,39.01,5064,0.0,1.0
2025-08-28,39.325,39.349,39.175,39.175,1369,39.325,39.349,39.175,39.175,1369,0.0,1.0
2025-08-29,38.8352,39.25,38.8352,39.25,2162,38.8352,39.25,38.8352,39.25,2162,0.0,1.0
2025-09-02,38.6799,38.68,37.842,37.9,2692,38.6799,38.68,37.842,37.9,2692,0.0,1.0
2025-09-03,38.6812,38.8,38.6176,38.67,2778,38.6812,38.8,38.6176,38.67,2778,0.0,1.0
2025-09-04,38.626,38.6619,38.4999,38.6,1836,38.626,38.6619,38.4999,38.6,1836,0.0,1.0
2025-09-05,38.7059,38.7059,38.5,38.6689,1393,38.7059,38.7059,38.5,38.6689,1393,0.0,1.0
2025-09-08,39.2026,39.2608,38.89,38.89,2253,39.2026,39.2608,38.89,38.89,2253,0.0,1.0
2025-09-09,39.4312,39.53,39.38,39.39,1865,39.4312,39.53,39.38,39.39,1865,0.0,1.0
2025-09-10,39.3742,39.3742,39.2901,39.2901,371,39.3742,39.3742,39.2901,39.2901,371,0.0,1.0
2025-09-11,40.1606,40.3,39.5965,39.5965,1774,40.1606,40.3,39.5965,39.5965,1774,0.0,1.0
2025-09-12,40.2687,40.42,40.194062,40.194062,2331,40.2687,40.42,40.194062,40.194062,2331,0.0,1.0
2025-09-15,40.81,40.81,40.6,40.6,1374,40.81,40.81,40.6,40.6,1374,0.0,1.0
2025-09-16,40.55,40.55,40.28,40.385,926,40.55,40.55,40.28,40.385,926,0.0,1.0
2025-09-17,40.6036,40.6036,40.35,40.5,2042,40.6036,40.6036,40.35,40.5,2042,0.0,1.0
2025-09-18,40.5224,40.5224,40.4106,40.4106,694,40.5224,40.5224,40.4106,40.4106,694,0.0,1.0
2025-09-19,40.4557,40.4557,40.3844,40.3844,473,40.4557,40.4557,40.3844,40.3844,473,0.0,1.0
2025-09-22,40.5998,40.63,40.5998,40.63,692,40.5998,40.63,40.5998,40.63,692,0.0,1.0
2025-09-23,40.3146,40.81,40.305,40.81,14417,40.3146,40.81,40.305,40.81,14417,0.0,1.0
2025-09-24,40.0401,40.3,39.88,40.3,1960,40.0401,40.3,39.88,40.3,1960,0.0,1.0
2025-09-25,39.8825,40.0,39.8825,40.0,395,39.8825,40.0,39.8825,40.0,395,0.0,1.0
2025-09-26,40.3634,40.3684,39.77,40.03,1627,40.3634,40.3684,39.77,40.03,1627,0.0,1.0
2025-09-29,40.8167,41.04,40.8167,41.04,977,40.8167,41.04,40.8167,41.04,977,0.0,1.0
2025-09-30,40.4143,40.4143,40.4143,40.4143,301,40.4143,40.4143,40.4143,40.4143,301,0.0,1.0
2025-10-01,40.304,40.689,40.304,40.48,2140,40.304,40.689,40.304,40.48,2140,0.0,1.0
2025-10-02,40.3233,40.37,40.2,40.37,1017,40.3233,40.37,40.2,40.37,1017,0.0,1.0
2025-10-03,40.0502,40.3089,40.0502,40.3089,1209,40.0502,40.3089,40.0502,40.3089,1209,0.0,1.0
2025-10-06,40.5433,40.8,40.505,40.73,5139,40.5433,40.8,40.505,40.73,5139,0.0,1.0
2025-10-07,40.0809,40.4,40.075,40.4,972,40.0809,40.4,40.075,40.4,972,0.0,1.0
2025-10-08,40.3924,40.3924,40.1898,40.1898,1184,40.3924,40.3924,40.1898,40.1898,1184,0.0,1.0
2025-10-09,40.2038,40.2929,40.2038,40.2805,1332,40.2038,40.2929,40.2038,40.2805,1332,0.0,1.0
2025-10-10,38.8189,40.0219,38.73,40.0219,1547,38.8189,40.0219,38.73,40.0219,1547,0.0,1.0
2025-10-13,39.4042,39.579,39.4042,39.485,839,39.4042,39.579,39.4042,39.485,839,0.0,1.0
2025-10-14,39.3328,39.65,38.85,38.85,1960,39.3328,39.65,38.85,38.85,1960,0.0,1.0
2025-10-15,39.9044,39.97,39.78,39.935,2433,39.9044,39.97,39.78,39.935,2433,0.0,1.0
2025-10-16,39.3635,39.8,39.311,39.73,4799,39.3635,39.8,39.311,39.73,4799,0.0,1.0
2025-10-17,39.4528,39.4528,39.08,39.08,728,39.4528,39.4528,39.08,39.08,728,0.0,1.0
2025-10-20,39.696,39.696,39.696,39.696,318,39.696,39.696,39.696,39.696,318,0.0,1.0
2025-10-21,40.0901,40.0901,40.0,40.0,1743,40.0901,40.0901,40.0,40.0,1743,0.0,1.0
2025-10-22,39.5236,39.6001,39.405,39.58,2143,39.5236,39.6001,39.405,39.58,2143,0.0,1.0
2025-10-23,39.775,39.9,39.726205,39.726205,1482,39.775,39.9,39.726205,39.726205,1482,0.0,1.0
2025-10-24,39.4929,39.77,39.4929,39.75,3173,39.4929,39.77,39.4929,39.75,3173,0.0,1.0
2025-10-27,39.7828,39.98,39.7436,39.7436,3149,39.7828,39.98,39.7436,39.7436,3149,0.0,1.0
2025-10-28,39.59,39.86,39.56,39.86,4759,39.59,39.86,39.56,39.86,4759,0.0,1.0
2025-10-29,39.3631,39.6695,39.2482,39.4736,4318,39.3631,39.6695,39.2482,39.4736,4318,0.0,1.0
2025-10-30,38.5366,38.5366,38.5366,38.5366,103,38.5366,38.5366,38.5366,38.5366,103,0.0,1.0
2025-10-31,39.021,39.021,38.93,38.93,1542,39.021,39.021,38.93,38.93,1542,0.0,1.0
2025-11-03,38.9229,39.108,38.73,39.108,1624,38.9229,39.108,38.73,39.108,1624,0.0,1.0
2025-11-04,38.4453,38.4453,38.4453,38.4453,143,38.4453,38.4453,38.4453,38.4453,143,0.0,1.0
2025-11-05,38.6212,39.2,38.545,39.2,6706,38.6212,39.2,38.545,39.2,6706,0.0,1.0
2025-11-06,38.3605,38.6655,38.34,38.6655,4433,38.3605,38.6655,38.34,38.6655,4433,0.0,1.0
2025-11-07,37.9051,37.94,37.71,37.855,1744,37.9051,37.94,37.71,37.855,1744,0.0,1.0
2025-11-10,38.7905,38.87,38.54,38.615,6149,38.7905,38.87,38.54,38.615,6149,0.0,1.0
2025-11-11,38.9926,38.9926,38.88,38.88,1014,38.9926,38.9926,38.88,38.88,1014,0.0,1.0
2025-11-12,38.9288,39.16,38.74,39.16,37500,38.9288,39.16,38.74,39.16,37500,0.0,1.0
2025-11-13,37.7824,38.375,37.695,38.26,1045,37.7824,38.375,37.695,38.26,1045,0.0,1.0
2025-11-14,37.7727,37.79,37.69,37.69,1557,37.7727,37.79,37.69,37.69,1557,0.0,1.0
2025-11-17,37.1308,37.48,37.04,37.48,2039,37.1308,37.48,37.04,37.48,2039,0.0,1.0
2025-11-18,37.2932,37.2932,36.8416,37.0,1042,37.2932,37.2932,36.8416,37.0,1042,0.0,1.0
2025-11-19,36.9609,37.2255,36.92,37.11,2001,36.9609,37.2255,36.92,37.11,2001,0.0,1.0
2025-11-20,36.2811,37.3052,36.2811,37.3052,1733,36.2811,37.3052,36.2811,37.3052,1733,0.0,1.0
2025-11-21,36.8223,36.8223,36.57,36.57,211,36.8223,36.8223,36.57,36.57,211,0.0,1.0
2025-11-24,37.2133,37.2133,37.05,37.05,408,37.2133,37.2133,37.05,37.05,408,0.0,1.0
2025-11-25,37.4302,37.4302,37.2901,37.2901,301,37.4302,37.4302,37.2901,37.2901,301,0.0,1.0
2025-11-26,37.6869,37.6869,37.34,37.34,227,37.6869,37.6869,37.34,37.34,227,0.0,1.0