date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-05,19.9228,19.9228,19.9228,19.9228,0,19.8086232195381,19.8086232195381,19.8086232195381,19.8086232195381,0,0.0,1.0
2022-05-06,19.6595,19.8499,19.6595,19.8499,351,19.5468321814459,19.7361410065608,19.5468321814459,19.7361410065608,353.023161806752,0.0,1.0
2022-05-09,18.62,19.15,18.62,19.15,822,18.5132895149176,19.0402521058363,18.5132895149176,19.0402521058363,826.738002863676,0.0,1.0
2022-05-10,18.3435,18.7,18.2,18.7,400,18.2383741255043,18.5928310380751,18.0956965183405,18.5928310380751,402.305597500573,0.0,1.0
2022-05-11,17.8395,18.5156,17.8395,18.49,200,17.7372625296118,18.409487827197,17.7372625296118,18.3840345397866,201.152798750286,0.0,1.0
2022-05-12,18.1016,18.1016,17.78,17.78,500,17.9978604448567,17.9978604448567,17.6781035217634,17.6781035217634,502.881996875716,0.0,1.0
2022-05-13,18.9235,18.9235,18.715,18.76,600,18.8150501683965,18.8150501683965,18.6077450736672,18.6524871804433,603.458396250859,0.0,1.0
2022-05-16,18.6373,18.72,18.6373,18.72,683,18.5304903693004,18.6127164188645,18.5304903693004,18.6127164188645,686.936807732227,0.0,1.0
2022-05-17,19.3409,19.36,19.28,19.36,13659,19.230058065471,19.2490486041248,19.1695070809673,19.2490486041248,13737.7303906508,0.0,1.0
2022-05-18,18.62,18.62,18.62,18.62,13659,18.5132895149176,18.5132895149176,18.5132895149176,18.5132895149176,13737.7303906508,0.0,1.0
2022-05-19,18.925,18.925,18.925,18.925,5,18.8165415719557,18.8165415719557,18.8165415719557,18.8165415719557,5.02881996875716,0.0,1.0
2022-05-20,18.8973,18.8973,18.8973,18.8973,5,18.7890003195624,18.7890003195624,18.7890003195624,18.7890003195624,5.02881996875716,0.0,1.0
2022-05-23,19.0935,19.0935,19.0935,19.0935,0,18.9840759051063,18.9840759051063,18.9840759051063,18.9840759051063,0,0.0,1.0
2022-05-24,18.65,18.65,18.65,18.65,0,18.5431175861016,18.5431175861016,18.5431175861016,18.5431175861016,0,0.0,1.0
2022-05-25,18.8579,18.9,18.8579,18.9,100,18.7498261194073,18.791684845969,18.7498261194073,18.791684845969,100.576399375143,0.0,1.0
2022-05-26,19.3097,19.3097,19.3097,19.3097,1,19.1990368714395,19.1990368714395,19.1990368714395,19.1990368714395,1.00576399375143,0.0,1.0
2022-05-27,20.0514,20.0514,20.0514,20.0514,2,19.9364862180139,19.9364862180139,19.9364862180139,19.9364862180139,2.01152798750286,0.0,1.0
2022-05-31,19.9328,19.9328,19.9328,19.9328,12,19.8185659099328,19.8185659099328,19.8185659099328,19.8185659099328,12.0691679250172,0.0,1.0
2022-06-01,19.6467,19.6467,19.6467,19.6467,7,19.5341055377407,19.5341055377407,19.5341055377407,19.5341055377407,7.04034795626001,0.0,1.0
2022-06-02,20.2469,20.2469,20.2469,20.2469,7,20.1308658152301,20.1308658152301,20.1308658152301,20.1308658152301,7.04034795626002,0.0,1.0
2022-06-03,19.82,19.82,19.82,19.82,2,19.7064123622807,19.7064123622807,19.7064123622807,19.7064123622807,2.01152798750286,0.0,1.0
2022-06-06,19.8693,20.04,19.82,20.04,540,19.7554298259265,19.9251515509639,19.7064123622807,19.9251515509639,543.112556625773,0.0,1.0
2022-06-07,19.97,19.97,19.97,19.97,10,19.8555527182011,19.8555527182011,19.8555527182011,19.8555527182011,10.0576399375143,0.0,1.0
2022-06-08,19.76,19.76,19.76,19.76,156,19.6467562199125,19.6467562199125,19.6467562199125,19.6467562199125,156.899183025224,0.0,1.0
2022-06-09,19.1941,19.1941,19.1941,19.1941,156,19.0840993704769,19.0840993704769,19.0840993704769,19.0840993704769,156.899183025223,0.0,1.0
2022-06-10,18.5034,18.88,18.5034,18.88,254,18.3973577449155,18.7717994651796,18.3973577449155,18.7717994651796,255.464054412863,0.0,1.0
2022-06-13,17.47,17.47,17.47,17.47,82,17.3698801195279,17.3698801195279,17.3698801195279,17.3698801195279,82.4726474876175,0.0,1.0
2022-06-14,17.3771,17.3771,17.3771,17.3771,17,17.2775125257612,17.2775125257612,17.2775125257612,17.2775125257612,17.0979878937744,0.0,1.0
2022-06-15,17.8,17.93,17.79,17.79,2000,17.6979889025528,17.8272438776838,17.6880462121581,17.6880462121581,2011.52798750286,0.0,1.0
2022-06-16,16.9927,16.9927,16.9927,16.9927,21,16.8953155069892,16.8953155069892,16.8953155069892,16.8953155069892,21.1210438687801,0.0,1.0
2022-06-17,17.1452,17.1452,17.07,17.1,1200,17.0469415355083,17.0469415355083,16.9721725037402,17.0020005749243,1206.91679250172,0.0,1.0
2022-06-21,17.447,17.447,17.447,17.447,1200,17.3470119316201,17.3470119316201,17.3470119316201,17.3470119316201,1206.91679250172,0.0,1.0
2022-06-22,17.4178,17.4178,17.4178,17.4178,0,17.3179792756676,17.3179792756676,17.3179792756676,17.3179792756676,0,0.0,1.0
2022-06-23,17.6702,17.6702,17.6702,17.6702,73,17.5689327812297,17.5689327812297,17.5689327812297,17.5689327812297,73.4207715438544,0.0,1.0
2022-06-24,18.2953,18.2953,18.2953,18.2953,73,18.1904503578019,18.1904503578019,18.1904503578019,18.1904503578019,73.4207715438545,0.0,1.0
2022-06-27,18.085,18.085,18.085,18.085,2,17.9813555788015,17.9813555788015,17.9813555788015,17.9813555788015,2.01152798750287,0.0,1.0
2022-06-28,17.625,17.625,17.625,17.625,2,17.5239918206457,17.5239918206457,17.5239918206457,17.5239918206457,2.01152798750286,0.0,1.0
2022-06-29,17.37,17.37,17.37,17.37,0,17.270453215581,17.270453215581,17.270453215581,17.270453215581,0,0.0,1.0
2022-06-30,17.1916,17.1916,17.1916,17.1916,1,17.0930756189397,17.0930756189397,17.0930756189397,17.0930756189397,1.00576399375143,0.0,1.0
2022-07-01,17.0233,17.0233,17.0233,17.0233,42,16.925740139597,16.925740139597,16.925740139597,16.925740139597,42.2420877375601,0.0,1.0
2022-07-05,17.0731,17.0731,17.0731,17.0731,19,16.9752547377626,16.9752547377626,16.9752547377626,16.9752547377626,19.1095158812772,0.0,1.0
2022-07-06,16.9571,16.9571,16.9571,16.9571,19,16.8599195291841,16.8599195291841,16.8599195291841,16.8599195291841,19.1095158812773,0.0,1.0
2022-07-07,17.53,17.53,17.53,17.53,0,17.4295362618961,17.4295362618961,17.4295362618961,17.4295362618961,0,0.0,1.0
2022-07-08,17.6063,17.6063,17.6063,17.6063,0,17.5053989896076,17.5053989896076,17.5053989896076,17.5053989896076,0,0.0,1.0
2022-07-11,17.105,17.105,17.105,17.105,1,17.0069719201216,17.0069719201216,17.0069719201216,17.0069719201216,1.00576399375143,0.0,1.0
2022-07-12,17.0,17.0,17.0,17.0,14,16.9025736709774,16.9025736709774,16.9025736709774,16.9025736709774,14.08069591252,0.0,1.0
2022-07-13,17.05,17.05,17.05,17.05,14,16.9522871229508,16.9522871229508,16.9522871229508,16.9522871229508,14.0806959125201,0.0,1.0
2022-07-14,17.0528,17.0528,17.0528,17.0528,1,16.9550710762614,16.9550710762614,16.9550710762614,16.9550710762614,1.00576399375143,0.0,1.0
2022-07-15,17.4203,17.4203,17.4203,17.4203,1,17.3204649482663,17.3204649482663,17.3204649482663,17.3204649482663,1.00576399375143,0.0,1.0
2022-07-18,17.385,17.385,17.385,17.385,2,17.285367251173,17.285367251173,17.285367251173,17.285367251173,2.01152798750287,0.0,1.0
2022-07-19,18.045,18.045,18.045,18.045,2,17.9415848172228,17.9415848172228,17.9415848172228,17.9415848172228,2.01152798750286,0.0,1.0
2022-07-20,18.535,18.535,18.535,18.535,0,18.4287766465627,18.4287766465627,18.4287766465627,18.4287766465627,0,0.0,1.0
2022-07-21,18.885,18.885,18.885,18.885,0,18.7767708103769,18.7767708103769,18.7767708103769,18.7767708103769,0,0.0,1.0
2022-07-22,18.6319,18.6319,18.6319,18.6319,17,18.5251213164873,18.5251213164873,18.5251213164873,18.5251213164873,17.0979878937743,0.0,1.0
2022-07-25,18.535,18.535,18.535,18.535,17,18.4287766465627,18.4287766465627,18.4287766465627,18.4287766465627,17.0979878937743,0.0,1.0
2022-07-26,18.16,18.16,18.16,18.16,0,18.0559257567617,18.0559257567617,18.0559257567617,18.0559257567617,0,0.0,1.0
2022-07-27,18.9128,18.9128,18.9128,18.9128,52,18.8044114896742,18.8044114896742,18.8044114896742,18.8044114896742,52.2997276750744,0.0,1.0
2022-07-28,19.355,19.355,19.355,19.355,52,19.2440772589275,19.2440772589275,19.2440772589275,19.2440772589275,52.2997276750744,0.0,1.0
2022-07-29,19.62,19.62,19.62,19.62,0,19.5075585543868,19.5075585543868,19.5075585543868,19.5075585543868,0,0.0,1.0
2022-08-01,19.7405,19.7405,19.7405,19.7405,0,19.6273679736429,19.6273679736429,19.6273679736429,19.6273679736429,0,0.0,1.0
2022-08-02,19.6159,19.6159,19.6159,19.6159,0,19.503482051325,19.503482051325,19.503482051325,19.503482051325,0,0.0,1.0
2022-08-03,19.9855,19.9855,19.9855,19.9855,0,19.8709638883128,19.8709638883128,19.8709638883128,19.8709638883128,0,0.0,1.0
2022-08-04,20.195,20.195,20.195,20.195,27,20.0792632520817,20.0792632520817,20.0792632520817,20.0792632520817,27.1556278312886,0.0,1.0
2022-08-05,19.9405,19.9405,19.9405,19.9405,7,19.8262217815367,19.8262217815367,19.8262217815367,19.8262217815367,7.04034795626003,0.0,1.0
2022-08-08,19.9678,19.9678,19.9678,19.9678,7,19.8533653263142,19.8533653263142,19.8533653263142,19.8533653263142,7.04034795626003,0.0,1.0
2022-08-09,19.2547,19.2547,19.235,19.235,249,19.1443520742687,19.1443520742687,19.1247649741912,19.1247649741912,250.435234444107,0.0,1.0
2022-08-10,20.11,20.11,20.11,20.11,1,19.9947503837268,19.9947503837268,19.9947503837268,19.9947503837268,1.00576399375143,0.0,1.0
2022-08-11,20.1858,20.1892,20.1858,20.1892,502,20.0701159769185,20.0734964916527,20.0701159769185,20.0734964916527,504.89352486322,0.0,1.0
2022-08-12,20.5918,20.5918,20.5918,20.5918,14,20.4737892069431,20.4737892069431,20.4737892069431,20.4737892069431,14.08069591252,0.0,1.0
2022-08-15,20.58,20.58,20.54,20.54,530,20.4620568322773,20.4620568322773,20.4222860706985,20.4222860706985,533.054916688259,0.0,1.0
2022-08-16,20.435,20.435,20.435,20.435,63,20.3178878215543,20.3178878215543,20.3178878215543,20.3178878215543,63.3631316063401,0.0,1.0
2022-08-17,19.9,20.08,19.9,20.08,545,19.7859538854382,19.9649223125427,19.7859538854382,19.9649223125427,548.141376594531,0.0,1.0
2022-08-18,20.1046,20.1046,20.1046,20.1046,500,19.9893813309136,19.9893813309136,19.9893813309136,19.9893813309136,502.881996875717,0.0,1.0
2022-08-19,19.526,19.526,19.526,19.526,151,19.4140972646767,19.4140972646767,19.4140972646767,19.4140972646767,151.870363056466,0.0,1.0
2022-08-22,18.7928,18.7928,18.7928,18.7928,10,18.6850992049379,18.6850992049379,18.6850992049379,18.6850992049379,10.0576399375143,0.0,1.0
2022-08-23,18.66,18.66,18.66,18.66,2,18.5530602764963,18.5530602764963,18.5530602764963,18.5530602764963,2.01152798750287,0.0,1.0
2022-08-24,19.125,19.125,19.07,19.07,902,19.0153953798495,19.0153953798495,18.9607105826787,18.9607105826787,907.199122363793,0.0,1.0
2022-08-25,19.24,19.24,19.24,19.24,2,19.1297363193885,19.1297363193885,19.1297363193885,19.1297363193885,2.01152798750286,0.0,1.0
2022-08-26,18.4636,18.4636,18.4636,18.4636,2,18.3577858371446,18.3577858371446,18.3577858371446,18.3577858371446,2.01152798750286,0.0,1.0
2022-08-29,18.2445,18.2445,18.2445,18.2445,1,18.1399414905969,18.1399414905969,18.1399414905969,18.1399414905969,1.00576399375143,0.0,1.0
2022-08-30,18.0882,18.0882,18.08,18.08,220,17.9845372397278,17.9845372397278,17.9763842336042,17.9763842336042,221.268078625315,0.0,1.0
2022-08-31,17.9782,18.03,17.9782,18.03,1116,17.8751676453862,17.9266707816307,17.8751676453862,17.9266707816307,1122.4326170266,0.0,1.0
2022-09-01,17.5891,17.5891,17.5891,17.5891,197,17.4882975621287,17.4882975621287,17.4882975621287,17.4882975621287,198.135506769032,0.0,1.0
2022-09-02,17.4266,17.4266,17.4266,17.4266,60,17.326728843215,17.326728843215,17.326728843215,17.326728843215,60.3458396250857,0.0,1.0
2022-09-06,17.3507,17.3507,17.3507,17.3507,94,17.2512638231192,17.2512638231192,17.2512638231192,17.2512638231192,94.5418154126348,0.0,1.0
2022-09-07,17.7164,17.7164,17.7164,17.7164,10,17.6148680108532,17.6148680108532,17.6148680108532,17.6148680108532,10.0576399375143,0.0,1.0
2022-09-08,17.9107,17.9107,17.9107,17.9107,50,17.808054485222,17.808054485222,17.808054485222,17.808054485222,50.2881996875716,0.0,1.0
2022-09-09,18.33,18.33,18.33,18.33,27,18.2249514934715,18.2249514934715,18.2249514934715,18.2249514934715,27.1556278312886,0.0,1.0
2022-09-12,18.5212,18.5212,18.39,18.48,2705,18.415055733818,18.415055733818,18.2846076358396,18.3740918493919,2720.59160309762,0.0,1.0
2022-09-13,17.6346,17.6346,17.63,17.63,192,17.5335368034246,17.5335368034246,17.528963165843,17.528963165843,193.106686800274,0.0,1.0
2022-09-14,17.66,17.66,17.66,17.66,23,17.5587912370271,17.5587912370271,17.5587912370271,17.5587912370271,23.1325718562829,0.0,1.0
2022-09-15,17.3091,17.3091,17.3091,17.3091,4,17.2099022310773,17.2099022310773,17.2099022310773,17.2099022310773,4.02305597500573,0.0,1.0
2022-09-16,17.0662,17.0662,16.9039,16.9039,465,16.9683942813902,16.9683942813902,16.8070244162844,16.8070244162844,467.680257094417,0.0,1.0
2022-09-19,17.15,17.15,17.15,17.15,17,17.0517140268978,17.0517140268978,17.0517140268978,17.0517140268978,17.0979878937743,0.0,1.0
2022-09-20,16.7547,16.81,16.7547,16.76,971,16.6586794755956,16.7136625534782,16.6586794755956,16.6639491015048,976.596837932638,0.0,1.0
2022-09-21,16.7297,16.97,16.7297,16.97,710,16.6338227496088,16.8727455997933,16.6338227496088,16.8727455997933,714.092435563518,0.0,1.0
2022-09-22,16.3388,16.5,16.3388,16.3839,1050,16.2451629820803,16.4054391512427,16.2451629820803,16.2900045157604,1056.052193439,0.0,1.0
2022-09-23,15.9134,15.9134,15.785,15.785,380,15.8222009326901,15.8222009326901,15.6945367880222,15.6945367880222,382.190317625543,0.0,1.0
2022-09-26,15.8187,15.8187,15.8187,15.8187,4,15.7280436546523,15.7280436546523,15.7280436546523,15.7280436546523,4.02305597500574,0.0,1.0
2022-09-27,15.74,15.74,15.74,15.74,2,15.6497946812461,15.6497946812461,15.6497946812461,15.6497946812461,2.01152798750286,0.0,1.0
2022-09-28,16.3141,16.3141,16.3141,16.3141,2,16.2206045368054,16.2206045368054,16.2206045368054,16.2206045368054,2.01152798750286,0.0,1.0
2022-09-29,15.9075,15.9075,15.9075,15.9075,0,15.8163347453572,15.8163347453572,15.8163347453572,15.8163347453572,0,0.0,1.0
2022-09-30,15.7481,15.7481,15.7481,15.7481,499,15.6578482604658,15.6578482604658,15.6578482604658,15.6578482604658,501.876232881965,0.0,1.0
2022-10-03,16.2582,16.2582,16.2582,16.2582,8,16.1650248974991,16.1650248974991,16.1650248974991,16.1650248974991,8.04611195001144,0.0,1.0
2022-10-04,16.84,16.84,16.77,16.79,938,16.7434906246623,16.7434906246623,16.6738917918994,16.6937771726888,943.406626138842,0.0,1.0
2022-10-05,16.9166,17.015,16.9166,16.94,1435,16.8196516330856,16.9174877065694,16.8196516330856,16.8429175286092,1443.27133103331,0.0,1.0
2022-10-06,16.8931,16.8931,16.8931,16.8931,3,16.7962863106581,16.7962863106581,16.7962863106581,16.7962863106581,3.0172919812543,0.0,1.0
2022-10-07,16.0261,16.28,16.0261,16.28,1203,15.9342550534383,16.1866999625595,15.9342550534383,16.1866999625595,1209.93408448297,0.0,1.0
2022-10-10,15.8432,15.8432,15.8432,15.8432,28,15.7524032461193,15.7524032461193,15.7524032461193,15.7524032461193,28.1613918250402,0.0,1.0
2022-10-11,15.4585,15.4585,15.4585,15.4585,102,15.3699079466355,15.3699079466355,15.3699079466355,15.3699079466355,102.587927362646,0.0,1.0
2022-10-12,15.2648,15.37,15.2648,15.37,216,15.1773180336903,15.2819151366425,15.1773180336903,15.2819151366425,217.245022650309,0.0,1.0
2022-10-13,15.7791,15.7791,15.7791,15.7791,39,15.6886706006894,15.6886706006894,15.6886706006894,15.6886706006894,39.2247957563057,0.0,1.0
2022-10-14,15.1363,15.29,15.1363,15.29,201,15.0495544621185,15.2023736134849,15.0495544621185,15.2023736134849,202.158562744038,0.0,1.0
2022-10-17,15.7078,15.7078,15.7078,15.7078,7,15.6177792181752,15.6177792181752,15.6177792181752,15.6177792181752,7.04034795626002,0.0,1.0
2022-10-18,15.8825,15.93,15.8825,15.93,124,15.7914780193705,15.8387057987453,15.7914780193705,15.8387057987453,124.714735225177,0.0,1.0
2022-10-19,15.62,15.66,15.62,15.66,374,15.5304823965098,15.5702531580886,15.5304823965098,15.5702531580886,376.155733663035,0.0,1.0
2022-10-20,15.8868,15.8868,15.76,15.76,401,15.7957533762402,15.7957533762402,15.6696800620355,15.6696800620355,403.311361494324,0.0,1.0
2022-10-21,16.3185,16.3185,16.3185,16.3185,1,16.2249793205791,16.2249793205791,16.2249793205791,16.2249793205791,1.00576399375143,0.0,1.0
2022-10-24,16.4787,16.4787,16.24,16.24,100,16.3842612207021,16.3842612207021,16.1469292009807,16.1469292009807,100.576399375143,0.0,1.0
2022-10-25,17.0234,17.0234,17.0234,17.0234,51,16.925839566501,16.925839566501,16.925839566501,16.925839566501,51.2939636813229,0.0,1.0
2022-10-26,17.12,17.12,17.12,17.12,19,17.0218859557137,17.0218859557137,17.0218859557137,17.0218859557137,19.1095158812772,0.0,1.0
2022-10-27,16.81,16.81,16.81,16.81,2,16.7136625534782,16.7136625534782,16.7136625534782,16.7136625534782,2.01152798750286,0.0,1.0
2022-10-28,17.17,17.17,17.17,17.17,3,17.0715994076871,17.0715994076871,17.0715994076871,17.0715994076871,3.0172919812543,0.0,1.0
2022-10-31,16.9976,16.9976,16.95,16.95,701,16.9001874252826,16.9001874252826,16.8528602190039,16.8528602190039,705.040559619756,0.0,1.0
2022-11-01,17.13,17.13,17.13,17.13,56,17.0318286461084,17.0318286461084,17.0318286461084,17.0318286461084,56.3227836500801,0.0,1.0
2022-11-02,16.5046,16.5046,16.5046,16.5046,19,16.4100127888243,16.4100127888243,16.4100127888243,16.4100127888243,19.1095158812772,0.0,1.0
2022-11-03,16.4233,16.4233,16.4233,16.4233,15,16.3291787159155,16.3291787159155,16.3291787159155,16.3291787159155,15.0864599062714,0.0,1.0
2022-11-04,16.7398,16.7398,16.7398,16.7398,15,16.6438648669075,16.6438648669075,16.6438648669075,16.6438648669075,15.0864599062715,0.0,1.0
2022-11-07,16.9476,16.9476,16.9476,16.9476,1,16.8504739733092,16.8504739733092,16.8504739733092,16.8504739733092,1.00576399375143,0.0,1.0
2022-11-08,17.29,17.31,17.1,17.1,1302,17.1909116924235,17.2107970732128,17.0020005749243,17.0020005749243,1309.50471986436,0.0,1.0
2022-11-09,16.9249,17.17,16.9,17.17,1312,16.8279040661132,17.0715994076871,16.8031467670304,17.0715994076871,1319.56235980188,0.0,1.0
2022-11-10,18.3269,18.3269,17.89,17.94,900,18.2218692594491,18.2218692594491,17.787473116105,17.8371865680785,905.18759437629,0.0,1.0
2022-11-11,19.0963,19.0963,18.46,18.46,401,18.9868598584168,18.9868598584168,18.3542064686025,18.3542064686025,403.311361494324,0.0,1.0
2022-11-14,18.888,18.888,18.888,18.888,2,18.7797536174953,18.7797536174953,18.7797536174953,18.7797536174953,2.01152798750287,0.0,1.0
2022-11-15,19.216,19.24,19.216,19.24,160,19.1058738624412,19.1297363193885,19.1058738624412,19.1297363193885,160.922239000229,0.0,1.0
2022-11-16,18.7471,18.7471,18.7471,18.7471,160,18.6396611098341,18.6396611098341,18.6396611098341,18.6396611098341,160.922239000229,0.0,1.0
2022-11-17,18.645,18.645,18.645,18.645,0,18.5381462409043,18.5381462409043,18.5381462409043,18.5381462409043,0,0.0,1.0
2022-11-18,18.5533,18.5533,18.5533,18.5533,5,18.446971769985,18.446971769985,18.446971769985,18.446971769985,5.02881996875715,0.0,1.0
2022-11-21,18.16,18.16,18.16,18.16,77,18.0559257567617,18.0559257567617,18.0559257567617,18.0559257567617,77.4438275188603,0.0,1.0
2022-11-22,18.5431,18.5431,18.5431,18.5431,10,18.4368302257824,18.4368302257824,18.4368302257824,18.4368302257824,10.0576399375143,0.0,1.0
2022-11-23,18.0249,18.58,18.0249,18.58,701,17.9216000095294,18.4735187533388,17.9216000095294,18.4735187533388,705.040559619754,0.0,1.0
2022-11-25,18.68,18.68,18.68,18.68,53,18.5729456572857,18.5729456572857,18.5729456572857,18.5729456572857,53.305491668826,0.0,1.0
2022-11-28,18.2259,18.2259,18.2259,18.2259,53,18.1214480864627,18.1214480864627,18.1214480864627,18.1214480864627,53.305491668826,0.0,1.0
2022-11-29,17.92,18.09,17.92,18.09,602,17.8173011872891,17.9863269239989,17.8173011872891,17.9863269239989,605.469924238362,0.0,1.0
2022-11-30,18.6725,18.6725,17.94,18.05,601,18.5654886394897,18.5654886394897,17.8371865680785,17.9465561624201,604.464160244611,0.0,1.0
2022-12-01,18.99,18.99,18.99,18.99,1,18.8811690595212,18.8811690595212,18.8811690595212,18.8811690595212,1.00576399375143,0.0,1.0
2022-12-02,18.8774,18.8774,18.8774,18.8774,400,18.769214365677,18.769214365677,18.769214365677,18.769214365677,402.305597500572,0.0,1.0
2022-12-05,18.5631,18.5631,18.5631,18.5631,2,18.4567156065718,18.4567156065718,18.4567156065718,18.4567156065718,2.01152798750286,0.0,1.0
2022-12-06,18.2084,18.2084,18.1001,18.1001,618,18.104048378272,18.104048378272,17.9963690412975,17.9963690412975,621.562148138386,0.0,1.0
2022-12-07,18.1971,18.1971,18.1971,18.1971,618,18.092813138126,18.092813138126,18.092813138126,18.092813138126,621.562148138385,0.0,1.0
2022-12-08,18.2,18.2,18.2,18.2,24,18.0956965183405,18.0956965183405,18.0956965183405,18.0956965183405,24.1383358500343,0.0,1.0
2022-12-09,18.41,18.41,18.41,18.41,2,18.304493016629,18.304493016629,18.304493016629,18.304493016629,2.01152798750287,0.0,1.0
2022-12-12,18.6229,18.6229,18.6229,18.6229,56,18.516172895132,18.516172895132,18.516172895132,18.516172895132,56.3227836500803,0.0,1.0
2022-12-13,19.08,19.44,19.08,19.44,112,18.9706532730734,19.3285901272824,18.9706532730734,19.3285901272824,112.645567300161,0.0,1.0
2022-12-14,18.97,18.97,18.97,18.97,18,18.8612836787318,18.8612836787318,18.8612836787318,18.8612836787318,18.1037518875258,0.0,1.0
2022-12-15,18.07,18.07,18.07,18.07,28,17.9664415432095,17.9664415432095,17.9664415432095,17.9664415432095,28.1613918250401,0.0,1.0
2022-12-16,18.0038,18.0038,18.0038,18.0038,42,17.9006209327966,17.9006209327966,17.9006209327966,17.9006209327966,42.2420877375602,0.0,1.0
2022-12-19,17.47,18.0,17.47,18.0,114,17.3698801195279,17.8968427104466,17.3698801195279,17.8968427104466,114.657095287663,0.0,1.0
2022-12-20,17.6066,17.6066,17.6066,17.6066,114,17.5056972703194,17.5056972703194,17.5056972703194,17.5056972703194,114.657095287663,0.0,1.0
2022-12-21,17.65,17.86,17.65,17.86,702,17.5488485466324,17.7576450449209,17.5488485466324,17.7576450449209,706.046323613505,0.0,1.0
2022-12-22,17.395,17.395,17.395,17.395,82,17.3094037052022,17.3094037052022,17.3094037052022,17.3094037052022,82.4054961275939,0.014175,1.0
2022-12-23,17.3669,17.3669,17.3669,17.3669,2,17.2814419780326,17.2814419780326,17.2814419780326,17.2814419780326,2.0098901494535,0.0,1.0
2022-12-27,17.2122,17.2122,17.2122,17.2122,22,17.1275032167106,17.1275032167106,17.1275032167106,17.1275032167106,22.1087916439886,0.0,1.0
2022-12-28,16.9923,16.9923,16.9923,16.9923,55,16.908685287721,16.908685287721,16.908685287721,16.908685287721,55.2719791099716,0.0,1.0
2022-12-29,17.5342,17.5342,17.5342,17.5342,1,17.4479187380142,17.4479187380142,17.4479187380142,17.4479187380142,1.00494507472675,0.0,1.0
2022-12-30,17.4365,17.4365,17.4365,17.4365,2,17.3506994944385,17.3506994944385,17.3506994944385,17.3506994944385,2.00989014945351,0.0,1.0
2023-01-03,17.3759,17.5,17.3759,17.5,602,17.2903976913609,17.4138870273664,17.2903976913609,17.4138870273664,604.976934985507,0.0,1.0
2023-01-04,17.7801,17.7801,17.7801,17.7801,602,17.6926087277301,17.6926087277301,17.6926087277301,17.6926087277301,604.976934985508,0.0,1.0
2023-01-05,17.5934,17.5934,17.5934,17.5934,0,17.5068274301296,17.5068274301296,17.5068274301296,17.5068274301296,0,0.0,1.0
2023-01-06,18.2194,18.2194,18.0,18.0,700,18.12974704608,18.12974704608,17.9114266567197,17.9114266567197,703.461552308727,0.0,1.0
2023-01-09,18.4914,18.4914,18.46,18.49,1141,18.4004086044482,18.4004086044482,18.3691631157248,18.399015493486,1146.64233026323,0.0,1.0
2023-01-10,18.7099,18.7099,18.7099,18.7099,11,18.6178334224756,18.6178334224756,18.6178334224756,18.6178334224756,11.0543958219943,0.0,1.0
2023-01-11,19.1006,19.1006,18.94,18.94,800,19.0066108888523,19.0066108888523,18.846801159904,18.846801159904,803.956059781403,0.0,1.0
2023-01-12,19.32,19.32,19.32,19.32,800,19.2249312782125,19.2249312782125,19.2249312782125,19.2249312782125,803.956059781404,0.0,1.0
2023-01-13,19.4528,19.4528,19.33,19.3344,200,19.3570778037688,19.3570778037688,19.2348820707996,19.2392604195379,200.989014945351,0.0,1.0
2023-01-17,19.5511,19.5511,19.45,19.45,401,19.4548940948996,19.4548940948996,19.3542915818444,19.3542915818444,402.982974965429,0.0,1.0
2023-01-18,19.39,19.58,19.39,19.58,949,19.294586826322,19.4836518854762,19.294586826322,19.4836518854762,953.692875915689,0.0,1.0
2023-01-19,19.06,19.3,19.06,19.3,131,18.9662106709488,19.2050296930384,18.9662106709488,19.2050296930384,131.647804789205,0.0,1.0
2023-01-20,19.23,19.24,19.23,19.24,153,19.1353741449289,19.145324937516,19.1353741449289,19.145324937516,153.756596433194,0.0,1.0
2023-01-23,19.7878,19.7878,19.7878,19.7878,42,19.6904293554355,19.6904293554355,19.6904293554355,19.6904293554355,42.2076931385237,0.0,1.0
2023-01-24,19.51,19.7061,19.51,19.7061,141,19.4139963373668,19.6091313799992,19.4139963373668,19.6091313799992,141.697255536472,0.0,1.0
2023-01-25,19.639,19.639,19.4299,19.4299,139,19.5423615617399,19.5423615617399,19.3342904887444,19.3342904887444,139.687365387019,0.0,1.0
2023-01-26,19.8159,19.8159,19.7499,19.7499,150,19.7183910826051,19.7183910826051,19.6527158515305,19.6527158515305,150.741761209014,0.0,1.0
2023-01-27,19.83,19.83,19.83,19.83,7,19.7324217001529,19.7324217001529,19.7324217001529,19.7324217001529,7.03461552308729,0.0,1.0
2023-01-30,19.5637,19.79,19.5637,19.79,429,19.4674320935593,19.6926185298046,19.4674320935593,19.6926185298046,431.121437057778,0.0,1.0
2023-01-31,19.8771,19.8771,19.8771,19.8771,16,19.779289933238,19.779289933238,19.779289933238,19.779289933238,16.0791211956281,0.0,1.0
2023-02-01,20.49,20.49,19.97,20.01,285,20.3891740108993,20.3891740108993,19.8717327963718,19.9115359667201,286.409346297125,0.0,1.0
2023-02-02,21.1603,21.2799,21.1603,21.2799,164,21.0561756380104,21.1751871173517,21.0561756380104,21.1751871173517,164.810992255188,0.0,1.0
2023-02-03,20.8282,21.16,20.8282,21.09,1607,20.7257098161939,21.0558771142328,20.7257098161939,20.9862215661233,1614.94673508589,0.0,1.0
2023-02-06,20.452,20.63,20.43,20.62,3168,20.3513609990684,20.5284851071182,20.3294692553769,20.5185343145312,3183.66599673437,0.0,1.0
2023-02-07,20.7061,20.7061,20.19,20.19,802,20.6042106387058,20.6042106387058,20.0906502332873,20.0906502332873,805.965949930858,0.0,1.0
2023-02-08,20.2962,20.4099,20.19,20.19,1567,20.1963276505619,20.3094681622769,20.0906502332873,20.0906502332873,1574.74893209683,0.0,1.0
2023-02-09,20.32,20.32,20.32,20.32,151,20.2200105369192,20.2200105369192,20.2200105369192,20.2200105369192,151.74670628374,0.0,1.0
2023-02-10,20.09,20.09,20.09,20.09,75,19.9911423074166,19.9911423074166,19.9911423074166,19.9911423074166,75.3708806045067,0.0,1.0
2023-02-13,20.15,20.15,20.1473,20.1473,705,20.050847062939,20.050847062939,20.0481603489405,20.0481603489405,708.486277682363,0.0,1.0
2023-02-14,20.45,20.45,20.11,20.11,144,20.349370840551,20.349370840551,20.0110438925908,20.0110438925908,144.712090760653,0.0,1.0
2023-02-15,20.611,20.611,20.611,20.611,2,20.5095786012028,20.5095786012028,20.5095786012028,20.5095786012028,2.00989014945351,0.0,1.0
2023-02-16,20.3343,20.37,20.3281,20.3281,262,20.2342401703187,20.2697644998545,20.2280706789147,20.2280706789147,263.295609578409,0.0,1.0
2023-02-17,20.04,20.1,20.04,20.1,908,19.9413883444813,20.0010931000037,19.9413883444813,20.0010931000037,912.490127851893,0.0,1.0
2023-02-21,19.4906,19.4906,19.4906,19.4906,29,19.3946917997479,19.3946917997479,19.3946917997479,19.3946917997479,29.1434071670758,0.0,1.0
2023-02-22,19.3619,19.45,19.3619,19.45,601,19.2666250991523,19.3542915818444,19.2666250991523,19.3542915818444,603.97198991078,0.0,1.0
2023-02-23,19.7003,19.7003,19.37,19.37,1400,19.6033599202987,19.6033599202987,19.2746852411478,19.2746852411478,1406.92310461745,0.0,1.0
2023-02-24,19.1288,19.26,19.1288,19.25,704,19.0346721239478,19.1652265226901,19.0346721239478,19.155275730103,707.481332607635,0.0,1.0
2023-02-27,19.305,19.305,19.305,19.305,83,19.2100050893319,19.2100050893319,19.2100050893319,19.2100050893319,83.4104412023207,0.0,1.0
2023-02-28,19.3918,19.3918,19.3918,19.3918,83,19.2963779689877,19.2963779689877,19.2963779689877,19.2963779689877,83.4104412023204,0.0,1.0
2023-03-01,19.5029,19.55,19.5029,19.55,600,19.40693127463,19.453799507715,19.40693127463,19.453799507715,602.967044836052,0.0,1.0
2023-03-02,19.7526,19.7526,19.7526,19.7526,3,19.655402565529,19.655402565529,19.655402565529,19.655402565529,3.01483522418027,0.0,1.0
2023-03-03,20.11,20.11,20.11,20.11,6,20.0110438925908,20.0110438925908,20.0110438925908,20.0110438925908,6.02967044836052,0.0,1.0
2023-03-06,20.19,20.19,20.19,20.19,99,20.0906502332873,20.0906502332873,20.0906502332873,20.0906502332873,99.4895623979487,0.0,1.0
2023-03-07,19.865,19.865,19.865,19.865,5,19.7672494742076,19.7672494742076,19.7672494742076,19.7672494742076,5.02472537363378,0.0,1.0
2023-03-08,20.0747,20.0747,20.0747,20.0747,152,19.9759175947584,19.9759175947584,19.9759175947584,19.9759175947584,152.751651358467,0.0,1.0
2023-03-09,19.75,19.75,19.75,19.75,3,19.6528153594564,19.6528153594564,19.6528153594564,19.6528153594564,3.01483522418026,0.0,1.0
2023-03-10,19.3532,19.7,19.3532,19.7,102,19.2579679096016,19.603061396521,19.2579679096016,19.603061396521,102.504397622129,0.0,1.0
2023-03-13,19.3565,19.3989,19.3565,19.3989,105,19.2612516711553,19.3034430317245,19.2612516711553,19.3034430317245,105.519232846309,0.0,1.0
2023-03-14,19.5907,19.5907,19.5907,19.5907,3,19.4942992335444,19.4942992335444,19.4942992335444,19.4942992335444,3.01483522418027,0.0,1.0
2023-03-15,19.12,19.12,19.0,19.0,243,19.0259154264712,19.0259154264712,18.9065059154264,18.9065059154264,244.201653158601,0.0,1.0
2023-03-16,19.7594,19.7594,19.6,19.6319,275,19.6621691044882,19.6621691044882,19.5035534706504,19.5352964990031,276.359895549858,0.0,1.0
2023-03-17,19.53,19.53,19.53,19.53,50,19.4338979225409,19.4338979225409,19.4338979225409,19.4338979225409,50.2472537363378,0.0,1.0
2023-03-20,19.6605,19.6605,19.6605,19.6605,100,19.5637557658021,19.5637557658021,19.5637557658021,19.5637557658021,100.494507472676,0.0,1.0
2023-03-21,19.9007,19.9007,19.9007,19.9007,80,19.8027738037435,19.8027738037435,19.8027738037435,19.8027738037435,80.3956059781403,0.0,1.0
2023-03-22,19.6571,19.6571,19.6571,19.6571,103,19.5603724963225,19.5603724963225,19.5603724963225,19.5603724963225,103.509342696856,0.0,1.0
2023-03-23,19.894,20.08,19.894,20.08,325,19.7961067727101,19.9811915148296,19.7961067727101,19.9811915148296,326.607149286196,0.0,1.0
2023-03-24,19.6946,19.6946,19.6946,19.6946,325,19.597687968524,19.597687968524,19.597687968524,19.597687968524,326.607149286196,0.0,1.0
2023-03-27,19.6753,19.775,19.6753,19.775,202,19.578482938831,19.677692340924,19.578482938831,19.677692340924,202.998905094804,0.0,1.0
2023-03-28,19.5201,19.5201,19.5201,19.5201,202,19.4240466378797,19.4240466378797,19.4240466378797,19.4240466378797,202.998905094805,0.0,1.0
2023-03-29,20.0238,20.0238,20.0238,20.0238,10,19.9252680604903,19.9252680604903,19.9252680604903,19.9252680604903,10.0494507472675,0.0,1.0
2023-03-30,20.3853,20.3853,20.3853,20.3853,48,20.2849892125127,20.2849892125127,20.2849892125127,20.2849892125127,48.2373635868843,0.0,1.0
2023-03-31,20.7023,20.7023,20.65,20.65,413,20.6004293375227,20.6004293375227,20.5483866922924,20.5483866922924,415.04231586215,0.0,1.0
2023-04-03,20.5608,20.5608,20.4599,20.56,459,20.4596256224157,20.4596256224157,20.3592221252122,20.4588295590088,461.269789299581,0.0,1.0
2023-04-04,20.2147,20.2147,20.2147,20.2147,51,20.1152286909774,20.1152286909774,20.1152286909774,20.1152286909774,51.2521988110644,0.0,1.0
2023-04-05,19.745,19.745,19.745,19.745,138,19.6478399631628,19.6478399631628,19.6478399631628,19.6478399631628,138.682420312292,0.0,1.0
2023-04-06,19.5833,19.5833,19.5833,19.5833,4,19.48693564703,19.48693564703,19.48693564703,19.48693564703,4.01978029890701,0.0,1.0
2023-04-10,19.8,19.8,19.8,19.8,2,19.7025693223917,19.7025693223917,19.7025693223917,19.7025693223917,2.00989014945351,0.0,1.0
2023-04-11,19.815,19.92,19.815,19.92,394,19.7174955112723,19.8219788334365,19.7174955112723,19.8219788334365,395.948359442342,0.0,1.0
2023-04-12,19.6426,19.6426,19.6426,19.6426,110,19.5459438470713,19.5459438470713,19.5459438470713,19.5459438470713,110.543958219943,0.0,1.0
2023-04-13,19.91,19.91,19.91,19.91,101,19.8120280408494,19.8120280408494,19.8120280408494,19.8120280408494,101.499452547402,0.0,1.0
2023-04-14,19.715,19.715,19.7,19.7,110,19.6179875854016,19.6179875854016,19.603061396521,19.603061396521,110.543958219943,0.0,1.0
2023-04-17,19.7053,19.7053,19.7053,19.7053,188,19.6083353165922,19.6083353165922,19.6083353165922,19.6083353165922,188.92967404863,0.0,1.0
2023-04-18,19.6749,19.6749,19.6749,19.6749,188,19.5780849071275,19.5780849071275,19.5780849071275,19.5780849071275,188.92967404863,0.0,1.0
2023-04-19,19.46,19.52,19.4101,19.52,1718,19.3642423744314,19.4239471299538,19.314587919422,19.4239471299538,1726.49563838057,0.0,1.0
2023-04-20,19.64,19.64,19.37,19.37,5595,19.5433566409986,19.5433566409986,19.2746852411478,19.2746852411478,5622.66769309621,0.0,1.0
2023-04-21,19.6548,19.6548,19.6548,19.6548,30,19.5580838140275,19.5580838140275,19.5580838140275,19.5580838140275,30.1483522418026,0.0,1.0
2023-04-24,19.6643,19.6643,19.6643,19.6643,7,19.5675370669852,19.5675370669852,19.5675370669852,19.5675370669852,7.03461552308729,0.0,1.0
2023-04-25,19.195,19.195,19.195,19.195,7,19.1005463708742,19.1005463708742,19.1005463708742,19.1005463708742,7.03461552308728,0.0,1.0
2023-04-26,19.0313,19.0313,19.0313,19.0313,0,18.9376518962239,18.9376518962239,18.9376518962239,18.9376518962239,0,0.0,1.0
2023-04-27,19.5198,19.5198,19.51,19.51,103,19.4237481141021,19.4237481141021,19.4139963373668,19.4139963373668,103.509342696856,0.0,1.0
2023-04-28,19.63,19.63,19.58,19.58,127,19.5334058484116,19.5334058484116,19.4836518854762,19.4836518854762,127.628024490298,0.0,1.0
2023-05-01,19.7184,19.7184,19.7184,19.7184,50,19.6213708548812,19.6213708548812,19.6213708548812,19.6213708548812,50.2472537363378,0.0,1.0
2023-05-02,19.4724,19.4724,19.4724,19.4724,15,19.3765813572394,19.3765813572394,19.3765813572394,19.3765813572394,15.0741761209013,0.0,1.0
2023-05-03,19.6129,19.6129,19.6,19.6,396,19.5163899930877,19.5163899930877,19.5035534706504,19.5035534706504,397.958249591795,0.0,1.0
2023-05-04,19.2477,19.6,19.2477,19.6,5091,19.152987047808,19.5035534706504,19.152987047808,19.5035534706504,5116.17537543391,0.0,1.0
2023-05-05,19.585,19.585,19.585,19.585,105,19.4886272817698,19.4886272817698,19.4886272817698,19.4886272817698,105.519232846309,0.0,1.0
2023-05-08,19.5159,19.5159,19.5159,19.5159,105,19.4198673049931,19.4198673049931,19.4198673049931,19.4198673049931,105.519232846309,0.0,1.0
2023-05-09,19.3629,19.3629,19.3629,19.3629,0,19.267620178411,19.267620178411,19.267620178411,19.267620178411,0,0.0,1.0
2023-05-10,19.5466,19.5466,19.5466,19.5466,21,19.4504162382354,19.4504162382354,19.4504162382354,19.4504162382354,21.1038465692619,0.0,1.0
2023-05-11,19.395,19.395,19.395,19.395,5,19.2995622226155,19.2995622226155,19.2995622226155,19.2995622226155,5.02472537363378,0.0,1.0
2023-05-12,19.4227,19.4227,19.4227,19.4227,10,19.3271259180817,19.3271259180817,19.3271259180817,19.3271259180817,10.0494507472675,0.0,1.0
2023-05-15,19.6945,19.6945,19.6945,19.6945,47,19.5975884605982,19.5975884605982,19.5975884605982,19.5975884605982,47.2324185121574,0.0,1.0
2023-05-16,19.625,19.625,19.625,19.625,13,19.528430452118,19.528430452118,19.528430452118,19.528430452118,13.0642859714478,0.0,1.0
2023-05-17,19.945,19.945,19.945,19.945,14,19.8468558149042,19.8468558149042,19.8468558149042,19.8468558149042,14.0692310461745,0.0,1.0
2023-05-18,20.36,20.36,20.36,20.36,404,20.2598137072674,20.2598137072674,20.2598137072674,20.2598137072674,405.99781018961,0.0,1.0
2023-05-19,20.245,20.245,20.245,20.245,41,20.1453795925162,20.1453795925162,20.1453795925162,20.1453795925162,41.2027480637969,0.0,1.0
2023-05-22,20.4512,20.4512,20.4512,20.4512,13,20.3505649356615,20.3505649356615,20.3505649356615,20.3505649356615,13.0642859714478,0.0,1.0
2023-05-23,20.12,20.34,20.12,20.34,140,20.0209946851778,20.2399121220933,20.0209946851778,20.2399121220933,140.692310461746,0.0,1.0
2023-05-24,19.8388,19.8388,19.8388,19.8388,7,19.7411783976295,19.7411783976295,19.7411783976295,19.7411783976295,7.03461552308729,0.0,1.0
2023-05-25,20.2197,20.2197,20.13,20.13,217,20.1202040872709,20.1202040872709,20.0309454777649,20.0309454777649,218.073081215706,0.0,1.0
2023-05-26,20.7,20.7,20.6156,20.6156,494,20.5981406552277,20.5981406552277,20.5141559657929,20.5141559657929,496.442866915017,0.0,1.0
2023-05-30,20.7079,20.83,20.68,20.83,428,20.6060017813715,20.7275009588596,20.5782390700536,20.7275009588596,430.116491983051,0.0,1.0
2023-05-31,20.5876,20.5876,20.5876,20.5876,6,20.4862937465491,20.4862937465491,20.4862937465491,20.4862937465491,6.02967044836052,0.0,1.0
2023-06-01,20.87,20.87,20.87,20.87,70,20.7673041292078,20.7673041292078,20.7673041292078,20.7673041292078,70.3461552308729,0.0,1.0
2023-06-02,21.285,21.3099,21.285,21.3099,402,21.1802620215711,21.2050394951129,21.1802620215711,21.2050394951129,403.987920040155,0.0,1.0
2023-06-05,21.2908,21.2908,21.2908,21.2908,22,21.1860334812716,21.1860334812716,21.1860334812716,21.1860334812716,22.1087916439886,0.0,1.0
2023-06-06,21.4337,21.4337,21.27,21.3,650,21.3282303073408,21.3282303073408,21.1653358326905,21.1951882104517,653.21429857239,0.0,1.0
2023-06-07,21.19,21.23,21.19,21.23,328,21.085729491994,21.1255326623422,21.085729491994,21.1255326623422,329.621984510375,0.0,1.0
2023-06-08,21.28,21.28,21.28,21.28,7,21.1752866252776,21.1752866252776,21.1752866252776,21.1752866252776,7.03461552308727,0.0,1.0
2023-06-09,21.2558,21.2558,21.2558,21.2558,3,21.1512057072169,21.1512057072169,21.1512057072169,21.1512057072169,3.01483522418026,0.0,1.0
2023-06-12,21.6396,21.6396,21.6396,21.6396,5,21.5331171267085,21.5331171267085,21.5331171267085,21.5331171267085,5.02472537363377,0.0,1.0
2023-06-13,21.8854,21.9593,21.8854,21.94,1040,21.7777076084986,21.851243965717,21.7777076084986,21.8320389360239,1045.14287771582,0.0,1.0
2023-06-14,21.7649,21.7649,21.7649,21.7649,53,21.6578005578244,21.6578005578244,21.6578005578244,21.6578005578244,53.262088960518,0.0,1.0
2023-06-15,21.925,21.925,21.925,21.925,11,21.8171127471433,21.8171127471433,21.8171127471433,21.8171127471433,11.0543958219943,0.0,1.0
2023-06-16,21.71,21.71,21.71,21.71,15,21.6031707065214,21.6031707065214,21.6031707065214,21.6031707065214,15.0741761209013,0.0,1.0
2023-06-20,21.5205,21.5205,21.5205,21.5205,31,21.4146031869965,21.4146031869965,21.4146031869965,21.4146031869965,31.1532973165294,0.0,1.0
2023-06-21,21.39,21.39,21.39,21.39,4,21.2847453437353,21.2847453437353,21.2847453437353,21.2847453437353,4.01978029890702,0.0,1.0
2023-06-22,21.19,21.19,21.19,21.19,4,21.1230584972734,21.1230584972734,21.1230584972734,21.1230584972734,4.01267647916333,0.0375136,1.0
2023-06-23,20.6994,20.6994,20.6994,20.6994,49,20.6340083557556,20.6340083557556,20.6340083557556,20.6340083557556,49.1552868697507,0.0,1.0
2023-06-26,20.7234,20.7234,20.7234,20.7234,40,20.6579325371588,20.6579325371588,20.6579325371588,20.6579325371588,40.1267647916333,0.0,1.0
2023-06-27,21.2154,21.2154,21.2154,21.2154,1,21.1483782559251,21.1483782559251,21.1483782559251,21.1483782559251,1.00316911979083,0.0,1.0
2023-06-28,21.2602,21.2602,21.2602,21.2602,35,21.1930367278778,21.1930367278778,21.1930367278778,21.1930367278778,35.1109191926792,0.0,1.0
2023-06-29,21.3892,21.3892,21.3892,21.3892,26,21.3216292029202,21.3216292029202,21.3216292029202,21.3216292029202,26.0823971145617,0.0,1.0
2023-06-30,21.66,21.66,21.66,21.66,121,21.5915737164201,21.5915737164201,21.5915737164201,21.5915737164201,121.383463494691,0.0,1.0
2023-07-03,21.5638,21.5638,21.5638,21.5638,3,21.4956776226288,21.4956776226288,21.4956776226288,21.4956776226288,3.00950735937249,0.0,1.0
2023-07-05,21.17,21.28,21.09,21.2,869,21.1031216794373,21.2127741775355,21.0233744080932,21.1330269061914,871.753965098235,0.0,1.0
2023-07-06,20.8534,20.8534,20.8534,20.8534,10,20.787521853093,20.787521853093,20.787521853093,20.787521853093,10.0316911979083,0.0,1.0
2023-07-07,21.0451,21.2,21.0451,21.2,584,20.9786162520513,21.1330269061914,20.9786162520513,21.1330269061914,585.850765957848,0.0,1.0
2023-07-10,21.45,21.45,21.27,21.27,5132,21.3822371291418,21.3822371291418,21.2028057686175,21.2028057686175,5148.26392276654,0.0,1.0
2023-07-11,21.5725,21.62,21.57,21.57,438,21.5043501383874,21.551700080748,21.5018580361579,21.5018580361579,439.388074468386,0.0,1.0
2023-07-12,21.8652,21.8652,21.8584,21.8584,1038,21.7961254674177,21.7961254674177,21.7893469493535,21.7893469493535,1041.28954634289,0.0,1.0
2023-07-13,22.36,22.36,22.36,22.36,11,22.2893623406811,22.2893623406811,22.2893623406811,22.2893623406811,11.0348603176992,0.0,1.0
2023-07-14,22.1867,22.1867,22.1867,22.1867,24,22.1166098141319,22.1166098141319,22.1166098141319,22.1166098141319,24.07605887498,0.0,1.0
2023-07-17,22.3769,22.38,22.2,22.2,961,22.3062089517525,22.3092991585171,22.1298677979929,22.1298677979929,964.045524118992,0.0,1.0
2023-07-18,22.5241,22.5241,22.47,22.47,352,22.4529439310257,22.4529439310257,22.3990148387793,22.3990148387793,353.115530166374,0.0,1.0
2023-07-19,22.37,22.37,22.37,22.37,63,22.2993307495991,22.2993307495991,22.2993307495991,22.2993307495991,63.1996545468225,0.0,1.0
2023-07-20,21.76,21.81,21.7101,21.81,411,21.6912578056002,21.7410998501903,21.6415154450993,21.7410998501903,412.302508234033,0.0,1.0
2023-07-21,21.73,21.87,21.73,21.87,229,21.6613525788462,21.8009103036984,21.6613525788462,21.8009103036984,229.7257284321,0.0,1.0
2023-07-24,21.64,21.72,21.64,21.72,767,21.571636898584,21.6513841699282,21.571636898584,21.6513841699282,769.43071487957,0.0,1.0
2023-07-25,21.71,21.71,21.71,21.71,42,21.6414157610101,21.6414157610101,21.6414157610101,21.6414157610101,42.1331030312151,0.0,1.0
2023-07-26,21.5506,21.5506,21.491,21.491,452,21.482519322857,21.482519322857,21.4231076057056,21.4231076057056,453.432442145456,0.0,1.0
2023-07-27,21.72,21.875,21.72,21.875,362,21.6513841699282,21.8058945081574,21.6513841699282,21.8058945081574,363.147221364281,0.0,1.0
2023-07-28,21.87,21.8721,21.87,21.8721,119,21.8009103036984,21.8030036695712,21.8009103036984,21.8030036695712,119.377125255109,0.0,1.0
2023-07-31,21.88,21.88,21.85,21.85,440,21.8108787126164,21.8108787126164,21.7809734858624,21.7809734858624,441.394412707966,0.0,1.0
2023-08-01,21.56,21.56,21.56,21.56,134,21.4918896272399,21.4918896272399,21.4918896272399,21.4918896272399,134.424662051972,0.0,1.0
2023-08-02,21.0703,21.0703,21.0703,21.0703,130,21.0037366425247,21.0037366425247,21.0037366425247,21.0037366425247,130.411985572808,0.0,1.0
2023-08-03,20.9117,20.9117,20.9117,20.9117,33,20.845637677085,20.845637677085,20.845637677085,20.845637677085,33.1045809530975,0.0,1.0
2023-08-04,20.72,20.72,20.72,20.72,2,20.6545432781267,20.6545432781267,20.6545432781267,20.6545432781267,2.00633823958166,0.0,1.0
2023-08-07,20.9225,20.9225,20.9225,20.9225,21,20.8564035587165,20.8564035587165,20.8564035587165,20.8564035587165,21.0665515156075,0.0,1.0
2023-08-08,20.7081,20.7081,20.7081,20.7081,21,20.6426808715142,20.6426808715142,20.6426808715142,20.6426808715142,21.0665515156075,0.0,1.0
2023-08-09,20.395,20.395,20.395,20.395,1,20.3305699882912,20.3305699882912,20.3305699882912,20.3305699882912,1.00316911979083,0.0,1.0
2023-08-10,20.2869,20.2869,20.2869,20.2869,7,20.2228114878875,20.2228114878875,20.2228114878875,20.2228114878875,7.02218383853581,0.0,1.0
2023-08-11,19.9802,19.9802,19.9802,19.9802,3,19.9170803863719,19.9170803863719,19.9170803863719,19.9170803863719,3.0095073593725,0.0,1.0
2023-08-14,20.13,20.13,19.98,19.98,499,20.0664071519638,20.0664071519638,19.9168810181936,19.9168810181936,500.581390775626,0.0,1.0
2023-08-15,19.8755,20.14,19.8755,20.14,3173,19.8127111450003,20.0763755608818,19.8127111450003,20.0763755608818,3183.05561709632,0.0,1.0
2023-08-16,19.6695,19.91,19.6695,19.82,538,19.6073619212892,19.8471021557675,19.6073619212892,19.7573864755053,539.704986447469,0.0,1.0
2023-08-17,19.475,19.51,19.475,19.51,130,19.4134763678338,19.4483657990469,19.4134763678338,19.4483657990469,130.411985572809,0.0,1.0
2023-08-18,19.595,19.595,19.595,19.595,110,19.53309727485,19.53309727485,19.53309727485,19.53309727485,110.348603176992,0.0,1.0
2023-08-21,19.695,19.695,19.6499,19.6499,391,19.6327813640302,19.6327813640302,19.5878238398099,19.5878238398099,392.239125838215,0.0,1.0
2023-08-22,19.7579,19.7579,19.7579,19.7579,16,19.6954826561245,19.6954826561245,19.6954826561245,19.6954826561245,16.0507059166533,0.0,1.0
2023-08-23,20.0635,20.0635,20.05,20.05,324,20.000117232659,20.000117232659,19.9866598806197,19.9866598806197,325.02679481223,0.0,1.0
2023-08-24,19.6254,19.9,19.6254,19.9,1160,19.5634012379608,19.8371337468495,19.5634012379608,19.8371337468495,1163.67617895736,0.0,1.0
2023-08-25,19.805,19.805,19.805,19.805,54,19.7424338621283,19.7424338621283,19.7424338621283,19.7424338621283,54.171132468705,0.0,1.0
2023-08-28,20.025,20.025,20.025,20.025,11,19.9617388583246,19.9617388583246,19.9617388583246,19.9617388583246,11.0348603176992,0.0,1.0
2023-08-29,20.35,20.35,20.35,20.35,5,20.2857121481601,20.2857121481601,20.2857121481601,20.2857121481601,5.01584559895417,0.0,1.0
2023-08-30,20.48,20.48,20.48,20.48,21,20.4153014640943,20.4153014640943,20.4153014640943,20.4153014640943,21.0665515156075,0.0,1.0
2023-08-31,20.58,20.58,20.58,20.58,48,20.5149855532745,20.5149855532745,20.5149855532745,20.5149855532745,48.1521177499599,0.0,1.0
2023-09-01,20.47,20.47,20.47,20.47,7,20.4053330551763,20.4053330551763,20.4053330551763,20.4053330551763,7.02218383853583,0.0,1.0
2023-09-05,20.2814,20.2814,20.2814,20.2814,126,20.2173288629825,20.2173288629825,20.2173288629825,20.2173288629825,126.399309093645,0.0,1.0
2023-09-06,20.2162,20.2162,20.2162,20.2162,6,20.1523348368371,20.1523348368371,20.1523348368371,20.1523348368371,6.01901471874499,0.0,1.0
2023-09-07,19.8207,19.8207,19.8,19.8,458,19.7580842641296,19.7580842641296,19.7374496576693,19.7374496576693,459.451456864202,0.0,1.0
2023-09-08,19.63,19.7889,19.63,19.7889,314,19.5679867060631,19.7263847237703,19.5679867060631,19.7263847237703,314.995103614321,0.0,1.0
2023-09-11,19.53,19.5481,19.53,19.5481,105,19.4683026168829,19.4863454370245,19.4683026168829,19.4863454370245,105.332757578038,0.0,1.0
2023-09-12,19.295,19.37,19.295,19.37,152,19.2340450073096,19.3088080741947,19.2340450073096,19.3088080741947,152.481706208206,0.0,1.0
2023-09-13,19.1798,19.1798,19.1798,19.1798,51,19.119208936574,19.119208936574,19.119208936574,19.119208936574,51.1616251093326,0.0,1.0
2023-09-14,19.3777,19.3777,19.3777,19.3777,8,19.3164837490616,19.3164837490616,19.3164837490616,19.3164837490616,8.02535295832664,0.0,1.0
2023-09-15,19.085,19.085,19.085,19.085,1,19.0247084200313,19.0247084200313,19.0247084200313,19.0247084200313,1.00316911979083,0.0,1.0
2023-09-18,19.0602,19.0602,19.0602,19.0602,2,18.9999867659146,18.9999867659146,18.9999867659146,18.9999867659146,2.00633823958166,0.0,1.0
2023-09-19,18.925,18.925,18.925,18.925,7,18.865213877343,18.865213877343,18.865213877343,18.865213877343,7.02218383853584,0.0,1.0
2023-09-20,18.9,19.03,18.9,19.03,802,18.840292855048,18.9698821709822,18.840292855048,18.9698821709822,804.541634072247,0.0,1.0
2023-09-21,18.4795,18.4795,18.4795,18.4795,55,18.4211212600455,18.4211212600455,18.4211212600455,18.4211212600455,55.1743015884957,0.0,1.0
2023-09-22,18.5496,18.59,18.5496,18.59,119,18.4909998065607,18.5312721785895,18.4909998065607,18.5312721785895,119.377125255109,0.0,1.0
2023-09-25,18.545,18.545,18.545,18.545,2,18.4864143384585,18.4864143384585,18.4864143384585,18.4864143384585,2.00633823958166,0.0,1.0
2023-09-26,18.185,18.185,18.185,18.185,4,18.1275516174099,18.1275516174099,18.1275516174099,18.1275516174099,4.01267647916334,0.0,1.0
2023-09-27,18.305,18.305,18.305,18.305,3,18.2471725244261,18.2471725244261,18.2471725244261,18.2471725244261,3.0095073593725,0.0,1.0
2023-09-28,18.625,18.625,18.42,18.45,780,18.5661616098026,18.5661616098026,18.3618092269833,18.3917144537373,782.471913436849,0.0,1.0
2023-09-29,18.785,18.785,18.785,18.785,2,18.7256561524908,18.7256561524908,18.7256561524908,18.7256561524908,2.00633823958167,0.0,1.0
2023-10-02,18.625,18.625,18.625,18.625,9,18.5661616098026,18.5661616098026,18.5661616098026,18.5661616098026,9.02852207811748,0.0,1.0
2023-10-03,18.285,18.285,18.285,18.285,12,18.2272357065901,18.2272357065901,18.2272357065901,18.2272357065901,12.03802943749,0.0,1.0
2023-10-04,18.425,18.425,18.37,18.37,116,18.3667934314423,18.3667934314423,18.3119671823932,18.3119671823932,116.367617895736,0.0,1.0
2023-10-05,18.405,18.405,18.405,18.405,116,18.3468566136062,18.3468566136062,18.3468566136062,18.3468566136062,116.367617895737,0.0,1.0
2023-10-06,18.715,18.73,18.715,18.73,121,18.6558772900647,18.6708299034417,18.6558772900647,18.6708299034417,121.383463494691,0.0,1.0
2023-10-09,18.545,18.545,18.545,18.545,18,18.4864143384585,18.4864143384585,18.4864143384585,18.4864143384585,18.057044156235,0.0,1.0
2023-10-10,18.855,18.855,18.855,18.855,2,18.7954350149169,18.7954350149169,18.7954350149169,18.7954350149169,2.00633823958167,0.0,1.0
2023-10-11,18.92,18.92,18.92,18.92,2,18.860229672884,18.860229672884,18.860229672884,18.860229672884,2.00633823958167,0.0,1.0
2023-10-12,18.93,19.0,18.93,19.0,106,18.870198081802,18.9399769442281,18.870198081802,18.9399769442281,106.335926697828,0.0,1.0
2023-10-13,18.565,18.565,18.565,18.565,29,18.5063511562945,18.5063511562945,18.5063511562945,18.5063511562945,29.0919044739341,0.0,1.0
2023-10-16,18.6294,18.6382,18.6,18.6,1125,18.5705477097265,18.5793199095744,18.5412405875075,18.5412405875075,1128.56525976469,0.0,1.0
2023-10-17,18.695,18.695,18.45,18.45,176,18.6359404722287,18.6359404722287,18.3917144537373,18.3917144537373,176.557765083186,0.0,1.0
2023-10-18,18.2812,18.2812,18.2812,18.2812,55,18.2234477112012,18.2234477112012,18.2234477112012,18.2234477112012,55.1743015884959,0.0,1.0
2023-10-19,18.095,18.095,18.095,18.095,181,18.0378359371478,18.0378359371478,18.0378359371478,18.0378359371478,181.573610682141,0.0,1.0
2023-10-20,17.895,17.895,17.895,17.895,6,17.8384677587875,17.8384677587875,17.8384677587875,17.8384677587875,6.019014718745,0.0,1.0
2023-10-23,17.78,17.78,17.78,17.78,55,17.7238310562303,17.7238310562303,17.7238310562303,17.7238310562303,55.1743015884959,0.0,1.0
2023-10-24,17.965,17.965,17.965,17.965,1,17.9082466212136,17.9082466212136,17.9082466212136,17.9082466212136,1.00316911979083,0.0,1.0
2023-10-25,17.6,17.6,17.6,17.6,3,17.5443996957061,17.5443996957061,17.5443996957061,17.5443996957061,3.00950735937249,0.0,1.0
2023-10-26,17.41,17.41,17.41,17.41,2,17.3549999262638,17.3549999262638,17.3549999262638,17.3549999262638,2.00633823958166,0.0,1.0
2023-10-27,17.3419,17.3419,17.3419,17.3419,128,17.2871150615321,17.2871150615321,17.2871150615321,17.2871150615321,128.405647333227,0.0,1.0
2023-10-30,17.605,17.605,17.5099,17.5099,500,17.5493839001651,17.5493839001651,17.4545843313547,17.4545843313547,501.584559895415,0.0,1.0
2023-10-31,17.6954,17.6954,17.6954,17.6954,30,17.6394983167839,17.6394983167839,17.6394983167839,17.6394983167839,30.095073593725,0.0,1.0
2023-11-01,17.7936,17.7936,17.7936,17.7936,35,17.7373880923588,17.7373880923588,17.7373880923588,17.7373880923588,35.1109191926792,0.0,1.0
2023-11-02,18.325,18.325,18.325,18.325,2,18.2671093422621,18.2671093422621,18.2671093422621,18.2671093422621,2.00633823958167,0.0,1.0
2023-11-03,18.8868,18.8868,18.8868,18.8868,2,18.8271345552762,18.8271345552762,18.8271345552762,18.8271345552762,2.00633823958167,0.0,1.0
2023-11-06,18.8077,18.8077,18.8077,18.8077,1,18.7482844407347,18.7482844407347,18.7482844407347,18.7482844407347,1.00316911979083,0.0,1.0
2023-11-07,18.84,18.84,18.84,18.84,2,18.7804824015399,18.7804824015399,18.7804824015399,18.7804824015399,2.00633823958166,0.0,1.0
2023-11-08,18.925,18.925,18.925,18.925,1,18.865213877343,18.865213877343,18.865213877343,18.865213877343,1.00316911979083,0.0,1.0
2023-11-09,18.815,18.815,18.815,18.815,1,18.7555613792449,18.7555613792449,18.7555613792449,18.7555613792449,1.00316911979083,0.0,1.0
2023-11-10,19.25,19.25,19.25,19.25,90,19.1891871671785,19.1891871671785,19.1891871671785,19.1891871671785,90.285220781175,0.0,1.0
2023-11-13,19.1334,19.1334,19.1334,19.1334,2,19.0729555191944,19.0729555191944,19.0729555191944,19.0729555191944,2.00633823958167,0.0,1.0
2023-11-14,19.845,19.845,19.845,19.845,52,19.7823074978004,19.7823074978004,19.7823074978004,19.7823074978004,52.1647942291233,0.0,1.0
2023-11-15,19.98,19.98,19.98,19.98,10,19.9168810181936,19.9168810181936,19.9168810181936,19.9168810181936,10.0316911979083,0.0,1.0
2023-11-16,19.9944,19.9944,19.95,19.95,114,19.9312355270355,19.9312355270355,19.8869757914395,19.8869757914395,114.361279656155,0.0,1.0
2023-11-17,20.105,20.105,20.105,20.105,1,20.0414861296688,20.0414861296688,20.0414861296688,20.0414861296688,1.00316911979083,0.0,1.0
2023-11-20,20.4,20.4,20.4,20.4,119,20.3355541927502,20.3355541927502,20.3355541927502,20.3355541927502,119.377125255109,0.0,1.0
2023-11-21,20.1377,20.1377,20.1377,20.1377,32,20.0740828268307,20.0740828268307,20.0740828268307,20.0740828268307,32.1014118333066,0.0,1.0
2023-11-22,20.07,20.07,20.07,20.07,31,20.0065966984557,20.0065966984557,20.0065966984557,20.0065966984557,31.0982427135158,0.0,1.0
2023-11-24,20.2368,20.2368,20.2368,20.2368,10,20.1728697592082,20.1728697592082,20.1728697592082,20.1728697592082,10.0316911979083,0.0,1.0
2023-11-27,20.21,20.21,20.21,20.21,6,20.1461544233079,20.1461544233079,20.1461544233079,20.1461544233079,6.019014718745,0.0,1.0
2023-11-28,20.045,20.045,20.045,20.045,6,19.9816756761607,19.9816756761607,19.9816756761607,19.9816756761607,6.01901471874499,0.0,1.0
2023-11-29,20.32,20.41,20.32,20.41,172,20.2558069214061,20.3455226016682,20.2558069214061,20.3455226016682,172.545088604023,0.0,1.0
2023-11-30,20.2539,20.2539,20.13,20.13,100,20.189915738458,20.189915738458,20.0664071519638,20.0664071519638,100.316911979083,0.0,1.0
2023-12-01,20.7,20.7,20.7,20.7,28,20.6346064602906,20.6346064602906,20.6346064602906,20.6346064602906,28.0887353541434,0.0,1.0
2023-12-04,20.4948,20.4948,20.44,20.47,250,20.430054709293,20.430054709293,20.3754278284223,20.4053330551763,250.792279947708,0.0,1.0
2023-12-05,20.25,20.37,20.25,20.37,240,20.18602805898,20.3056489659962,20.18602805898,20.3056489659962,240.7605887498,0.0,1.0
2023-12-06,20.44,20.4701,20.44,20.47,206,20.3754278284223,20.4054327392655,20.3754278284223,20.4053330551763,206.652838676911,0.0,1.0
2023-12-07,20.58,20.6,20.55,20.6,202,20.5149855532745,20.5349223711105,20.4850803265204,20.5349223711105,202.640162197748,0.0,1.0
2023-12-08,20.6,20.6,20.6,20.6,114,20.5349223711105,20.5349223711105,20.5349223711105,20.5349223711105,114.361279656155,0.0,1.0
2023-12-11,20.83,20.83,20.68,20.7101,323,20.7641957762248,20.7641957762248,20.6146696424546,20.6446745532978,324.02362569244,0.0,1.0
2023-12-12,20.84,20.84,20.8098,20.8098,155,20.7741641851429,20.7741641851429,20.7440595902104,20.7440595902104,155.491213567579,0.0,1.0
2023-12-13,21.2896,21.2896,21.2896,21.2896,17,21.2223438500968,21.2223438500968,21.2223438500968,21.2223438500968,17.0538750364442,0.0,1.0
2023-12-14,21.77,21.77,21.7521,21.7521,348,21.7012262145182,21.7012262145182,21.683382762555,21.683382762555,349.10285368721,0.0,1.0
2023-12-15,21.76,21.76,21.76,21.76,77,21.6912578056002,21.6912578056002,21.6912578056002,21.6912578056002,77.2440222238942,0.0,1.0
2023-12-18,21.61,21.61,21.61,21.61,165,21.54173167183,21.54173167183,21.54173167183,21.54173167183,165.522904765487,0.0,1.0
2023-12-19,21.97,21.97,21.97,21.97,75,21.9005943928785,21.9005943928785,21.9005943928785,21.9005943928785,75.2376839843125,0.0,1.0
2023-12-20,21.54,21.54,21.54,21.54,93,21.4719528094039,21.4719528094039,21.4719528094039,21.4719528094039,93.2947281405474,0.0,1.0
2023-12-21,21.9671,21.9671,21.92,21.92,101,21.8977035542923,21.8977035542923,21.8507523482885,21.8507523482885,101.320081098874,0.0,1.0
2023-12-22,22.18,22.18,21.95,21.95,201,22.1099309801568,22.1099309801568,21.8806575750425,21.8806575750425,201.636993077958,0.0,1.0
2023-12-26,22.67,22.67,22.67,22.67,115,22.5983830171396,22.5983830171396,22.5983830171396,22.5983830171396,115.364448775946,0.0,1.0
2023-12-27,22.5751,22.5751,22.4701,22.4701,127,22.5126297794223,22.5126297794223,22.4079203373007,22.4079203373007,127.352411872407,0.008875,1.0
2023-12-28,22.56,22.56,22.56,22.56,101,22.4975715644125,22.4975715644125,22.4975715644125,22.4975715644125,101.280264559945,0.0,1.0
2023-12-29,22.3175,22.3175,22.3175,22.3175,14,22.2557426147507,22.2557426147507,22.2557426147507,22.2557426147507,14.0388485528637,0.0,1.0
2024-01-02,21.59,21.9,21.59,21.9,3572,21.5302557657653,21.8393979282196,21.5302557657653,21.8393979282196,3581.91193077351,0.0,1.0
2024-01-03,20.98,21.4,20.98,21.4,390,20.9219437686779,21.3407815371643,20.9219437686779,21.3407815371643,391.082209686918,0.0,1.0
2024-01-04,20.9801,20.9801,20.9801,20.9801,125,20.9220434919561,20.9220434919561,20.9220434919561,20.9220434919561,125.34686207914,0.0,1.0
2024-01-05,20.9,20.9,20.89,20.89,209,20.8421651461091,20.8421651461091,20.832192818288,20.832192818288,209.579953396322,0.0,1.0
2024-01-08,21.39,21.39,21.39,21.39,22,21.3308092093432,21.3308092093432,21.3308092093432,21.3308092093432,22.0610477259287,0.0,1.0
2024-01-09,21.2,21.2101,21.2,21.21,300,21.1413349807422,21.1514070318415,21.1413349807422,21.1513073085633,300.832468989937,0.0,1.0
2024-01-10,21.41,21.41,21.2601,21.2601,103,21.3507538649854,21.3507538649854,21.2012686709471,21.2012686709471,103.285814353212,0.0,1.0
2024-01-11,21.36,21.47,21.36,21.44,208,21.3008922258799,21.410587831912,21.3008922258799,21.3806708484487,208.577178499689,0.0,1.0
2024-01-12,21.53,21.53,21.53,21.53,12,21.4704217988387,21.4704217988387,21.4704217988387,21.4704217988387,12.0332987595975,0.0,1.0
2024-01-16,21.19,21.34,21.19,21.34,264,21.1313626529211,21.2809475702377,21.1313626529211,21.2809475702377,264.732572711145,0.0,1.0
2024-01-17,21.13,21.13,20.99,20.99,494,21.0715286859945,21.0715286859945,20.931916096499,20.931916096499,495.370798936762,0.0,1.0
2024-01-18,21.53,21.53,21.53,21.53,20,21.4704217988387,21.4704217988387,21.4704217988387,21.4704217988387,20.0554979326624,0.0,1.0
2024-01-19,21.84,21.84,21.5,21.5,194,21.7795639612929,21.7795639612929,21.4405048153754,21.4405048153754,194.538329946826,0.0,1.0
2024-01-22,22.32,22.32,22.32,22.32,72,22.258235696706,22.258235696706,22.258235696706,22.258235696706,72.1997925575847,0.0,1.0
2024-01-23,22.22,22.22,22.22,22.22,63,22.1585124184949,22.1585124184949,22.1585124184949,22.1585124184949,63.1748184878868,0.0,1.0
2024-01-24,22.51,22.63,22.51,22.63,1233,22.447709925307,22.5673778591602,22.447709925307,22.5673778591602,1236.42144754864,0.0,1.0
2024-01-25,22.63,22.63,22.6154,22.6154,215,22.5673778591602,22.5673778591602,22.5528182605414,22.5528182605414,215.596602776121,0.0,1.0
2024-01-26,22.455,22.455,22.455,22.455,59,22.3928621222909,22.3928621222909,22.3928621222909,22.3928621222909,59.1637189013542,0.0,1.0
2024-01-29,22.67,22.67,22.67,22.67,63,22.6072671704446,22.6072671704446,22.6072671704446,22.6072671704446,63.1748184878868,0.0,1.0
2024-01-30,22.64,22.64,22.64,22.64,116,22.5773501869813,22.5773501869813,22.5773501869813,22.5773501869813,116.321888009442,0.0,1.0
2024-01-31,22.1685,22.45,22.1685,22.45,766,22.1071549302162,22.3878759583803,22.1071549302162,22.3878759583803,768.125570820973,0.0,1.0
2024-02-01,22.31,22.31,22.31,22.31,33,22.2482633688849,22.2482633688849,22.2482633688849,22.2482633688849,33.091571588893,0.0,1.0
2024-02-02,22.28,22.28,22.26,22.26,351,22.2183463854215,22.2183463854215,22.1984017297793,22.1984017297793,351.973988718227,0.0,1.0
2024-02-05,22.24,22.24,22.23,22.23,174,22.1784570741371,22.1784570741371,22.168484746316,22.168484746316,174.482832014164,0.0,1.0
2024-02-06,22.315,22.33,22.315,22.33,151,22.2532495327954,22.2682080245271,22.2532495327954,22.2682080245271,151.419009391602,0.0,1.0
2024-02-07,22.61,22.61,22.5117,22.5117,115,22.547433203518,22.547433203518,22.4494052210365,22.4494052210365,115.319113112809,0.0,1.0
2024-02-08,22.93,22.93,22.76,22.76,271,22.8665476937934,22.8665476937934,22.6970181208346,22.6970181208346,271.751996987576,0.0,1.0
2024-02-09,23.28,23.28,23.28,23.28,62,23.215579167532,23.215579167532,23.215579167532,23.215579167532,62.1720435912537,0.0,1.0
2024-02-12,23.06,23.3099,23.06,23.3099,390,22.9961879554677,23.2453964277171,22.9961879554677,23.2453964277171,391.082209686918,0.0,1.0
2024-02-13,22.52,22.72,22.52,22.7,984,22.4576822531281,22.6571288095502,22.4576822531281,22.6371841539079,986.730498286991,0.0,1.0
2024-02-14,23.34,23.34,22.81,22.83,8899,23.2754131344587,23.2754131344587,22.7468797599401,22.7668244155823,8923.69380513814,0.0,1.0
2024-02-15,23.6439,23.6439,23.31,23.31,816,23.578472176942,23.578472176942,23.2454961509953,23.2454961509953,818.264315652629,0.0,1.0
2024-02-16,23.6,23.6,23.6,23.6,11,23.5346936578074,23.5346936578074,23.5346936578074,23.5346936578074,11.0305238629643,0.0,1.0
2024-02-20,23.1263,23.44,23.1263,23.39,3434,23.0623044889216,23.3751364126697,23.0623044889216,23.3252747735642,3443.52899503815,0.0,1.0
2024-02-21,23.1,23.1,23.1,23.1,11,23.0360772667521,23.0360772667521,23.0360772667521,23.0360772667521,11.0305238629644,0.0,1.0
2024-02-22,23.6482,23.6482,23.6482,23.6482,42,23.5827602779051,23.5827602779051,23.5827602779051,23.5827602779051,42.1165456585911,0.0,1.0
2024-02-23,23.6179,23.77,23.6179,23.67,995,23.5525441246072,23.7042232307662,23.5525441246072,23.6044999525551,997.761022149955,0.0,1.0
2024-02-26,23.8188,23.8188,23.8188,23.8188,61,23.7528881905331,23.7528881905331,23.7528881905331,23.7528881905331,61.1692686946206,0.0,1.0
2024-02-27,23.82,23.82,23.82,23.82,38,23.7540848698717,23.7540848698717,23.7540848698717,23.7540848698717,38.1054460720586,0.0,1.0
2024-02-28,23.4,23.4,23.4,23.4,42,23.3352471013853,23.3352471013853,23.3352471013853,23.3352471013853,42.1165456585911,0.0,1.0
2024-02-29,23.69,23.69,23.42,23.6689,1053,23.6244446081973,23.6244446081973,23.3551917570275,23.6034029964948,1055.92196615468,0.0,1.0
2024-03-01,24.12,24.12,24.12,24.12,117,24.0532547045048,24.0532547045048,24.0532547045048,24.0532547045048,117.324662906076,0.0,1.0
2024-03-04,24.07,24.1196,24.07,24.1094,244,24.0033930653993,24.052855811392,24.0033930653993,24.0426840370145,244.677074778482,0.0,1.0
2024-03-05,23.66,24.0,23.6281,24.0,527,23.594527624734,23.9335867706516,23.5627158989847,23.9335867706516,528.462370525656,0.0,1.0
2024-03-06,24.13,24.13,24.13,24.13,19,24.0632270323259,24.0632270323259,24.0632270323259,24.0632270323259,19.0527230360294,0.0,1.0
2024-03-07,24.42,24.52,24.42,24.52,435,24.352424539138,24.452147817349,24.352424539138,24.452147817349,436.207080035408,0.0,1.0
2024-03-08,24.04,24.26,24.04,24.26,258,23.973476081936,24.1928672940003,23.973476081936,24.1928672940003,258.715923331346,0.0,1.0
2024-03-11,23.72,23.73,23.72,23.73,376,23.6543615916606,23.6643339194817,23.6543615916606,23.6643339194817,377.043361134055,0.0,1.0
2024-03-12,24.04,24.04,24.04,24.04,85,23.973476081936,23.973476081936,23.973476081936,23.973476081936,85.2358662138154,0.0,1.0
2024-03-13,23.66,23.9239,23.66,23.9239,158,23.594527624734,23.857697355933,23.594527624734,23.857697355933,158.438433668033,0.0,1.0
2024-03-14,23.16,23.16,23.16,23.16,58,23.0959112336788,23.0959112336788,23.0959112336788,23.0959112336788,58.160944004721,0.0,1.0
2024-03-15,23.29,23.29,23.11,23.11,378,23.2255514953531,23.2255514953531,23.0460495945732,23.0460495945732,379.048910927321,0.0,1.0
2024-03-18,23.28,23.4,23.28,23.4,213,23.215579167532,23.3352471013853,23.215579167532,23.3352471013853,213.591052982855,0.0,1.0
2024-03-19,23.27,23.39,23.27,23.29,629,23.2056068397109,23.3252747735642,23.2056068397109,23.2255514953531,630.745409982235,0.0,1.0
2024-03-20,23.76,23.77,23.255,23.37,602,23.6942509029451,23.7042232307662,23.1906483479793,23.305330117922,603.670487773139,0.0,1.0
2024-03-21,24.03,24.1389,23.99,23.99,1105,23.9635037541149,24.0721024040867,23.9236144428305,23.9236144428305,1108.0662607796,0.0,1.0
2024-03-22,23.76,23.76,23.76,23.76,54,23.6942509029451,23.6942509029451,23.6942509029451,23.6942509029451,54.1498444181885,0.0,1.0
2024-03-25,23.7,23.72,23.62,23.72,838,23.6344169360184,23.6543615916606,23.5546383134496,23.6543615916606,840.325363378558,0.0,1.0
2024-03-26,23.6473,23.7101,23.6473,23.71,303,23.5818627684012,23.6444889871177,23.5818627684012,23.6443892638395,303.840793679836,0.0,1.0
2024-03-27,23.73,23.73,23.73,23.73,64,23.6643339194817,23.6643339194817,23.6643339194817,23.6643339194817,64.17759338452,0.0,1.0
2024-03-28,23.85,23.85,23.85,23.85,19,23.784001853335,23.784001853335,23.784001853335,23.784001853335,19.0527230360293,0.0,1.0
2024-04-01,23.68,23.68,23.68,23.68,84,23.6144722803762,23.6144722803762,23.6144722803762,23.6144722803762,84.2330913171824,0.0,1.0
2024-04-02,23.41,23.41,23.315,23.369,750,23.3452194292064,23.3452194292064,23.2504823149059,23.3043328851399,752.081172474842,0.0,1.0
2024-04-03,23.4982,23.4982,23.2213,23.32,1783,23.4331753605885,23.4331753605885,23.1570416032221,23.2554684788164,1787.94764069686,0.0,1.0
2024-04-04,23.0,23.63,23.0,23.63,159,22.9363539885411,23.5646106412707,22.9363539885411,23.5646106412707,159.441208564666,0.0,1.0
2024-04-05,23.22,23.22,23.22,23.22,139,23.1557452006054,23.1557452006054,23.1557452006054,23.1557452006054,139.385710632004,0.0,1.0
2024-04-08,23.315,23.42,23.315,23.37,4797,23.2504823149059,23.3551917570275,23.2504823149059,23.305330117922,4810.31117914909,0.0,1.0
2024-04-09,23.41,23.41,23.17,23.17,235,23.3452194292064,23.3452194292064,23.1058835614999,23.1058835614999,235.652100708784,0.0,1.0
2024-04-10,23.06,23.06,23.06,23.06,52,22.9961879554677,22.9961879554677,22.9961879554677,22.9961879554677,52.1442946249224,0.0,1.0
2024-04-11,23.14,23.1804,23.14,23.1804,408,23.0759665780366,23.1162547824338,23.0759665780366,23.1162547824338,409.132157826313,0.0,1.0
2024-04-12,22.585,22.585,22.585,22.585,145,22.5225023839652,22.5225023839652,22.5225023839652,22.5225023839652,145.402360011803,0.0,1.0
2024-04-15,22.4,22.58,22.4,22.58,835,22.3380143192748,22.5175162200547,22.3380143192748,22.5175162200547,837.317038688657,0.0,1.0
2024-04-16,22.33,22.33,22.2501,22.2501,3083,22.2682080245271,22.2682080245271,22.1885291252364,22.1885291252364,3091.55500631991,0.0,1.0
2024-04-17,21.77,21.77,21.77,21.77,123,21.7097576665452,21.7097576665452,21.7097576665452,21.7097576665452,123.341312285874,0.0,1.0
2024-04-18,21.55,21.55,21.5211,21.5211,114,21.4903664544809,21.4903664544809,21.4615464270779,21.4615464270779,114.316338216176,0.0,1.0
2024-04-19,21.3644,21.41,21.3644,21.41,251,21.3052800501212,21.3507538649854,21.3052800501212,21.3507538649854,251.696499054914,0.0,1.0
2024-04-22,21.4363,21.4363,21.4363,21.4363,13,21.3769810871549,21.3769810871549,21.3769810871549,21.3769810871549,13.0360736562306,0.0,1.0
2024-04-23,21.68,21.68,21.68,21.68,22,21.6200067161552,21.6200067161552,21.6200067161552,21.6200067161552,22.0610477259288,0.0,1.0
2024-04-24,21.83,21.83,21.7637,21.7637,411,21.7695916334718,21.7695916334718,21.7034751000179,21.7034751000179,412.140482516214,0.0,1.0
2024-04-25,21.76,21.76,21.76,21.76,30,21.6997853387241,21.6997853387241,21.6997853387241,21.6997853387241,30.0832468989937,0.0,1.0
2024-04-26,22.02,22.02,22.02,22.02,17,21.9590658620728,21.9590658620728,21.9590658620728,21.9590658620728,17.0471732427631,0.0,1.0
2024-04-29,22.0803,22.0803,22.0803,22.0803,8,22.0191989988341,22.0191989988341,22.0191989988341,22.0191989988341,8.02219917306497,0.0,1.0
2024-04-30,21.604,21.604,21.604,21.604,22,21.5442170247149,21.5442170247149,21.5442170247149,21.5442170247149,22.0610477259286,0.0,1.0
2024-05-01,21.45,21.45,21.45,21.45,131,21.3906431762698,21.3906431762698,21.3906431762698,21.3906431762698,131.363511458939,0.0,1.0
2024-05-02,21.6159,21.6159,21.6159,21.6159,2,21.556084094822,21.556084094822,21.556084094822,21.556084094822,2.00554979326624,0.0,1.0
2024-05-03,22.015,22.015,22.015,22.015,21,21.9540796981623,21.9540796981623,21.9540796981623,21.9540796981623,21.0582728292955,0.0,1.0
2024-05-06,22.2568,22.2568,22.2568,22.2568,27,22.1952105848766,22.1952105848766,22.1952105848766,22.1952105848766,27.0749222090943,0.0,1.0
2024-05-07,22.2735,22.41,22.2735,22.41,548,22.2118643723378,22.3479866470959,22.2118643723378,22.3479866470959,549.520643354952,0.0,1.0
2024-05-08,22.13,22.13,22.13,22.13,2,22.068761468105,22.068761468105,22.068761468105,22.068761468105,2.00554979326624,0.0,1.0
2024-05-09,22.4,22.4,22.4,22.4,3,22.3380143192748,22.3380143192748,22.3380143192748,22.3380143192748,3.00832468989937,0.0,1.0
2024-05-10,22.42,22.42,22.33,22.33,881,22.357958974917,22.357958974917,22.2682080245271,22.2682080245271,883.444683933781,0.0,1.0
2024-05-13,22.26,22.26,22.26,22.26,47,22.1984017297793,22.1984017297793,22.1984017297793,22.1984017297793,47.1304201417568,0.0,1.0
2024-05-14,22.6,22.6,22.4871,22.53,1069,22.5374608756969,22.5374608756969,22.4248732945966,22.4676545809492,1071.96636450081,0.0,1.0
2024-05-15,22.85,22.9,22.85,22.9,260,22.7867690712245,22.83663071033,22.7867690712245,22.83663071033,260.721473124612,0.0,1.0
2024-05-16,22.76,22.76,22.76,22.76,134,22.6970181208346,22.6970181208346,22.6970181208346,22.6970181208346,134.371836148838,0.0,1.0
2024-05-17,22.6607,22.6607,22.6607,22.6607,28,22.597992905571,22.597992905571,22.597992905571,22.597992905571,28.0776971057274,0.0,1.0
2024-05-20,22.7633,22.7633,22.7633,22.7633,53,22.7003089890155,22.7003089890155,22.7003089890155,22.7003089890155,53.1470695215556,0.0,1.0
2024-05-21,22.74,22.74,22.74,22.74,13,22.6770734651924,22.6770734651924,22.6770734651924,22.6770734651924,13.0360736562306,0.0,1.0
2024-05-22,22.64,22.64,22.64,22.64,13,22.5773501869813,22.5773501869813,22.5773501869813,22.5773501869813,13.0360736562306,0.0,1.0
2024-05-23,22.56,22.56,22.4301,22.4301,279,22.4975715644125,22.4975715644125,22.3680310260163,22.3680310260163,279.774196160641,0.0,1.0
2024-05-24,22.63,22.63,22.63,22.63,9,22.5673778591602,22.5673778591602,22.5673778591602,22.5673778591602,9.02497406969811,0.0,1.0
2024-05-28,22.78,22.78,22.78,22.78,3,22.7169627764768,22.7169627764768,22.7169627764768,22.7169627764768,3.00832468989937,0.0,1.0
2024-05-29,22.36,22.36,22.36,22.36,89,22.2981250079904,22.2981250079904,22.2981250079904,22.2981250079904,89.2469658003478,0.0,1.0
2024-05-30,22.4,22.4,22.4,22.4,79,22.3380143192748,22.3380143192748,22.3380143192748,22.3380143192748,79.2192168340167,0.0,1.0
2024-05-31,22.14,22.14,22.14,22.14,94,22.0787337959261,22.0787337959261,22.0787337959261,22.0787337959261,94.2608402835134,0.0,1.0
2024-06-03,22.25,22.25,22.25,22.25,31,22.1884294019582,22.1884294019582,22.1884294019582,22.1884294019582,31.0860217956268,0.0,1.0
2024-06-04,22.025,22.025,22.025,22.025,11,21.9640520259834,21.9640520259834,21.9640520259834,21.9640520259834,11.0305238629643,0.0,1.0
2024-06-05,22.85,22.85,22.85,22.85,82,22.7867690712245,22.7867690712245,22.7867690712245,22.7867690712245,82.2275415239161,0.0,1.0
2024-06-06,22.83,22.83,22.8164,22.8164,182,22.7668244155823,22.7668244155823,22.7532620497456,22.7532620497456,182.505031187228,0.0,1.0
2024-06-07,22.5994,22.5994,22.5994,22.5994,115,22.5368625360276,22.5368625360276,22.5368625360276,22.5368625360276,115.319113112809,0.0,1.0
2024-06-10,22.73,22.73,22.73,22.73,6,22.6671011373713,22.6671011373713,22.6671011373713,22.6671011373713,6.01664937979872,0.0,1.0
2024-06-11,22.72,22.72,22.72,22.72,93,22.6571288095502,22.6571288095502,22.6571288095502,22.6571288095502,93.2580653868802,0.0,1.0
2024-06-12,23.1437,23.27,23.1437,23.27,575,23.0796563393304,23.2056068397109,23.0796563393304,23.2056068397109,576.595565564045,0.0,1.0
2024-06-13,22.74,22.74,22.74,22.74,89,22.6770734651924,22.6770734651924,22.6770734651924,22.6770734651924,89.2469658003478,0.0,1.0
2024-06-14,22.41,22.5,22.41,22.5,1062,22.3479866470959,22.4377375974858,22.3479866470959,22.4377375974858,1064.94694022438,0.0,1.0
2024-06-17,22.76,22.76,22.76,22.76,9,22.6970181208346,22.6970181208346,22.6970181208346,22.6970181208346,9.02497406969809,0.0,1.0
2024-06-18,22.9447,22.9447,22.792,22.792,1042,22.8812070156904,22.8812070156904,22.7289295698621,22.7289295698621,1044.89144229171,0.0,1.0
2024-06-20,22.65,22.72,22.65,22.72,802,22.5873225148024,22.6571288095502,22.5873225148024,22.6571288095502,804.225467099765,0.0,1.0
2024-06-21,22.45,22.45,22.45,22.45,53,22.3878759583803,22.3878759583803,22.3878759583803,22.3878759583803,53.1470695215556,0.0,1.0
2024-06-24,22.34,22.34,22.34,22.34,90,22.2781803523482,22.2781803523482,22.2781803523482,22.2781803523482,90.2497406969809,0.0,1.0
2024-06-25,22.3,22.345,22.3,22.345,234,22.2382910410637,22.2831665162587,22.2382910410637,22.2831665162587,234.649325812151,0.0,1.0
2024-06-26,22.41,22.41,22.2814,22.2814,128,22.3479866470959,22.3479866470959,22.2197425113165,22.2197425113165,128.35518676904,0.0,1.0
2024-06-27,22.44,22.44,22.44,22.44,6,22.4036825965932,22.4036825965932,22.4036825965932,22.4036825965932,6.00972627689672,0.0258505,1.0
2024-06-28,22.5157,22.5157,22.5157,22.5157,1,22.4792600820015,22.4792600820015,22.4792600820015,22.4792600820015,1.00162104614945,0.0,1.0
2024-07-01,22.68,22.68,22.68,22.68,184,22.6432941751664,22.6432941751664,22.6432941751664,22.6432941751664,184.298272491499,0.0,1.0
2024-07-02,22.5357,22.5357,22.5357,22.5357,6,22.4992277135492,22.4992277135492,22.4992277135492,22.4992277135492,6.00972627689674,0.0,1.0
2024-07-03,23.06,23.06,22.82,22.82,814,23.0226791745739,23.0226791745739,22.7830675960007,22.7830675960007,815.319531565657,0.0,1.0
2024-07-05,23.0,23.03,23.0,23.01,2475,22.9627762799306,22.9927277272523,22.9627762799306,22.9727600957045,2479.0120892199,0.0,1.0
2024-07-08,23.24,23.24,23.24,23.24,51,23.2023878585038,23.2023878585038,23.2023878585038,23.2023878585038,51.0826733536222,0.0,1.0
2024-07-09,22.89,22.89,22.89,22.89,175,22.8529543064179,22.8529543064179,22.8529543064179,22.8529543064179,175.283683076155,0.0,1.0
2024-07-10,23.31,23.31,23.31,23.31,36,23.272274568921,23.272274568921,23.272274568921,23.272274568921,36.0583576613804,0.0,1.0
2024-07-11,23.31,23.31,23.263,23.263,340,23.272274568921,23.272274568921,23.2253506347837,23.2253506347837,340.551155690815,0.0,1.0
2024-07-12,23.64,23.64,23.64,23.64,7,23.6017404894591,23.6017404894591,23.6017404894591,23.6017404894591,7.01134732304619,0.0,1.0
2024-07-15,23.43,23.43,23.43,23.43,61,23.3920803582076,23.3920803582076,23.3920803582076,23.3920803582076,61.0988838151167,0.0,1.0
2024-07-16,23.9,23.9,23.9,23.9,55,23.8613196995801,23.8613196995801,23.8613196995801,23.8613196995801,55.08915753822,0.0,1.0
2024-07-17,22.92,22.92,22.92,22.92,65,22.8829057537395,22.8829057537395,22.8829057537395,22.8829057537395,65.1053679997147,0.0,1.0
2024-07-18,22.25,22.25,22.25,22.25,50,22.2139900968894,22.2139900968894,22.2139900968894,22.2139900968894,50.0810523074728,0.0,1.0
2024-07-19,22.12,22.12,22.12,22.12,101,22.0842004918289,22.0842004918289,22.0842004918289,22.0842004918289,101.163725661095,0.0,1.0
2024-07-22,22.5557,22.5557,22.5557,22.5557,42,22.519195345097,22.519195345097,22.519195345097,22.519195345097,42.0680839382771,0.0,1.0
2024-07-23,22.57,22.679,22.57,22.679,179,22.5334722016536,22.642295793589,22.5334722016536,22.642295793589,179.290167260753,0.0,1.0
2024-07-24,21.89,21.89,21.89,21.89,82,21.8545727290296,21.8545727290296,21.8545727290296,21.8545727290296,82.1329257842554,0.0,1.0
2024-07-25,21.59,21.59,21.59,21.59,57,21.5550582558131,21.5550582558131,21.5550582558131,21.5550582558131,57.092399630519,0.0,1.0
2024-07-26,21.9164,21.9164,21.9164,21.9164,16,21.8809300026727,21.8809300026727,21.8809300026727,21.8809300026727,16.0259367383913,0.0,1.0
2024-07-29,21.61,21.6216,21.61,21.6216,437,21.5750258873609,21.5866071136586,21.5750258873609,21.5866071136586,437.708397167312,0.0,1.0
2024-07-30,21.57,21.57,21.57,21.57,34,21.5350906242654,21.5350906242654,21.5350906242654,21.5350906242654,34.0551155690814,0.0,1.0
2024-07-31,22.37,22.37,22.13,22.13,314,22.333795886176,22.333795886176,22.0941843076028,22.0941843076028,314.509008490929,0.0,1.0
2024-08-01,21.21,21.21,21.21,21.21,138,21.1756732564056,21.1756732564056,21.1756732564056,21.1756732564056,138.223704368625,0.0,1.0
2024-08-02,20.17,20.17,20.17,20.17,231,20.1373564159218,20.1373564159218,20.1373564159218,20.1373564159218,231.374461660524,0.0,1.0
2024-08-05,19.94,19.94,19.94,19.94,416,19.9077286531224,19.9077286531224,19.9077286531224,19.9077286531224,416.674355198175,0.0,1.0
2024-08-06,20.0,20.0,20.0,20.0,46,19.9676315477657,19.9676315477657,19.9676315477657,19.9676315477657,46.0745681228751,0.0,1.0
2024-08-07,19.8,20.06,19.8,20.06,1145,19.7679552322881,20.027534442409,19.7679552322881,20.027534442409,1146.85609784113,0.0,1.0
2024-08-08,20.3337,20.34,20.24,20.34,919,20.3007914801402,20.3070812840778,20.2072431263389,20.3070812840778,920.48974141135,0.0,1.0
2024-08-09,20.33,20.33,20.33,20.33,7,20.2970974683039,20.2970974683039,20.2970974683039,20.2970974683039,7.01134732304618,0.0,1.0
2024-08-12,20.2,20.2,20.2,20.2,119,20.1673078632434,20.1673078632434,20.1673078632434,20.1673078632434,119.192904491785,0.0,1.0
2024-08-13,20.9,20.9,20.9,20.9,45,20.8661749674152,20.8661749674152,20.8661749674152,20.8661749674152,45.0729470767255,0.0,1.0
2024-08-14,20.87,20.87,20.87,20.87,31,20.8362235200936,20.8362235200936,20.8362235200936,20.8362235200936,31.0502524306331,0.0,1.0
2024-08-15,21.34,21.34,21.34,21.34,45,21.3054628614661,21.3054628614661,21.3054628614661,21.3054628614661,45.0729470767254,0.0,1.0
2024-08-16,21.36,21.36,21.36,21.36,15,21.3254304930138,21.3254304930138,21.3254304930138,21.3254304930138,15.0243156922418,0.0,1.0
2024-08-19,21.63,21.63,21.5424,21.5424,421,21.5949935189087,21.5949935189087,21.5075352927294,21.5075352927294,421.68246042892,0.0,1.0
2024-08-20,21.5187,21.7,21.5187,21.7,109,21.4838736493453,21.6648802293258,21.4838736493453,21.6648802293258,109.176694030291,0.0,1.0
2024-08-21,21.8244,21.8244,21.8244,21.8244,5,21.7890788975529,21.7890788975529,21.7890788975529,21.7890788975529,5.00810523074729,0.0,1.0
2024-08-22,21.36,21.36,21.36,21.36,113,21.3254304930138,21.3254304930138,21.3254304930138,21.3254304930138,113.183178214889,0.0,1.0
2024-08-23,21.755,21.755,21.755,21.755,94,21.7197912160822,21.7197912160822,21.7197912160822,21.7197912160822,94.1523783380488,0.0,1.0
2024-08-26,21.53,21.75,21.53,21.75,133,21.4951553611698,21.7147993081952,21.4951553611698,21.7147993081952,133.215599137878,0.0,1.0
2024-08-27,21.58,21.58,21.58,21.58,38,21.5450744400392,21.5450744400392,21.5450744400392,21.5450744400392,38.0615997536794,0.0,1.0
2024-08-28,21.25,21.25,21.25,21.25,12,21.2156085195011,21.2156085195011,21.2156085195011,21.2156085195011,12.0194525537935,0.0,1.0
2024-08-29,21.3447,21.3447,21.3447,21.3447,18,21.3101552548798,21.3101552548798,21.3101552548798,21.3101552548798,18.0291788306902,0.0,1.0
2024-08-30,21.51,21.51,21.51,21.51,10,21.4751877296221,21.4751877296221,21.4751877296221,21.4751877296221,10.0162104614945,0.0,1.0
2024-09-03,20.66,20.66,20.66,20.66,13,20.626563388842,20.626563388842,20.626563388842,20.626563388842,13.0210735999429,0.0,1.0
2024-09-04,20.35,20.35,20.35,20.35,11,20.3170650998516,20.3170650998516,20.3170650998516,20.3170650998516,11.017831507644,0.0,1.0
2024-09-05,20.07,20.14,20.07,20.14,393,20.0375182581829,20.1074049686001,20.0375182581829,20.1074049686001,393.637071136737,0.0,1.0
2024-09-06,19.6,19.71,19.6,19.71,967,19.5682789168104,19.6781008903231,19.5682789168104,19.6781008903231,968.567551626525,0.0,1.0
2024-09-09,19.8646,19.8646,19.8646,19.8646,143,19.8324506821874,19.8324506821874,19.8324506821874,19.8324506821874,143.231809599372,0.0,1.0
2024-09-10,19.89,19.89,19.89,19.89,6,19.857809574253,19.857809574253,19.857809574253,19.857809574253,6.00972627689674,0.0,1.0
2024-09-11,20.4702,20.4702,20.4702,20.4702,10,20.4370705654537,20.4370705654537,20.4370705654537,20.4370705654537,10.0162104614946,0.0,1.0
2024-09-12,20.62,20.62,20.62,20.62,113,20.5866281257465,20.5866281257465,20.5866281257465,20.5866281257465,113.183178214888,0.0,1.0
2024-09-13,20.91,20.91,20.91,20.91,25,20.8761587831891,20.8761587831891,20.8761587831891,20.8761587831891,25.0405261537364,0.0,1.0
2024-09-16,20.845,20.845,20.845,20.845,58,20.8112639806588,20.8112639806588,20.8112639806588,20.8112639806588,58.0940206766686,0.0,1.0
2024-09-17,20.87,20.91,20.87,20.91,386,20.8362235200936,20.8761587831891,20.8362235200936,20.8761587831891,386.625723813689,0.0,1.0
2024-09-18,20.8093,20.8093,20.8093,20.8093,101,20.7756217583461,20.7756217583461,20.7756217583461,20.7756217583461,101.163725661095,0.0,1.0
2024-09-19,21.41,21.41,21.41,21.41,41,21.3753495718832,21.3753495718832,21.3753495718832,21.3753495718832,41.0664628921277,0.0,1.0
2024-09-20,21.165,21.41,21.165,21.41,124,21.1307460854231,21.3753495718832,21.1307460854231,21.3753495718832,124.201009722532,0.0,1.0
2024-09-23,21.21,21.21,21.16,21.16,603,21.1756732564056,21.1756732564056,21.1257541775362,21.1257541775362,603.977490828121,0.0,1.0
2024-09-24,21.2559,21.2559,21.2559,21.2559,36,21.2214989708077,21.2214989708077,21.2214989708077,21.2214989708077,36.0583576613804,0.0,1.0
2024-09-25,21.44,21.44,21.44,21.44,11,21.4053010192049,21.4053010192049,21.4053010192049,21.4053010192049,11.017831507644,0.0,1.0
2024-09-26,22.3,22.3,22.3,22.3,43,22.2639091757588,22.2639091757588,22.2639091757588,22.2639091757588,43.0697049844266,0.0,1.0
2024-09-27,22.15,22.15,22.15,22.15,72,22.1141519391506,22.1141519391506,22.1141519391506,22.1141519391506,72.1167153227607,0.0,1.0
2024-09-30,22.09,22.09,22.09,22.09,13,22.0542490445073,22.0542490445073,22.0542490445073,22.0542490445073,13.0210735999429,0.0,1.0
2024-10-01,21.5558,21.5558,21.5558,21.5558,55,21.5209136058664,21.5209136058664,21.5209136058664,21.5209136058664,55.0891575382202,0.0,1.0
2024-10-02,21.7083,21.7083,21.7083,21.7083,8,21.6731667964182,21.6731667964182,21.6731667964182,21.6731667964182,8.01296836919563,0.0,1.0
2024-10-03,21.63,21.63,21.59,21.59,152,21.5949935189087,21.5949935189087,21.5550582558131,21.5550582558131,152.246399014717,0.0,1.0
2024-10-04,21.84,21.84,21.84,21.84,8,21.8046536501602,21.8046536501602,21.8046536501602,21.8046536501602,8.01296836919564,0.0,1.0
2024-10-07,21.51,21.64,21.51,21.64,306,21.4751877296221,21.6049773346825,21.4751877296221,21.6049773346825,306.496040121733,0.0,1.0
2024-10-08,21.59,21.59,21.5868,21.5868,160,21.5550582558131,21.5550582558131,21.5518634347655,21.5518634347655,160.259367383913,0.0,1.0
2024-10-09,21.81,21.81,21.81,21.81,87,21.7747022028385,21.7747022028385,21.7747022028385,21.7747022028385,87.1410310150028,0.0,1.0
2024-10-10,21.637,21.637,21.62,21.62,140,21.6019821899504,21.6019821899504,21.5850097031348,21.5850097031348,140.226946460924,0.0,1.0
2024-10-11,21.82,21.82,21.82,21.82,15,21.7846860186124,21.7846860186124,21.7846860186124,21.7846860186124,15.0243156922419,0.0,1.0
2024-10-14,21.9,22.04,21.9,21.9307,1291,21.8645565448035,22.0043299656379,21.8645565448035,21.8952068592293,1293.09277057895,0.0,1.0
2024-10-15,21.1322,21.1322,21.1322,21.1322,17,21.0979991696848,21.0979991696848,21.0979991696848,21.0979991696848,17.0275577845407,0.0,1.0
2024-10-16,21.02,21.16,21.0,21.16,487,20.9859807567018,21.1257541775362,20.966013125154,21.1257541775362,487.789449474785,0.0,1.0
2024-10-17,20.9,20.9,20.9,20.9,38,20.8661749674152,20.8661749674152,20.8661749674152,20.8661749674152,38.0615997536793,0.0,1.0
2024-10-18,21.18,21.18,21.07,21.07,667,21.1457218090839,21.1457218090839,21.0358998355712,21.0358998355712,668.081237781688,0.0,1.0
2024-10-21,21.01,21.01,20.925,20.97,283,20.9759969409279,20.9759969409279,20.8911345068499,20.9360616778324,283.458756060296,0.0,1.0
2024-10-22,20.9,20.9,20.9,20.9,22,20.8661749674152,20.8661749674152,20.8661749674152,20.8661749674152,22.035663015288,0.0,1.0
2024-10-23,20.59,20.59,20.59,20.59,54,20.5566766784248,20.5566766784248,20.5566766784248,20.5566766784248,54.0875364920707,0.0,1.0
2024-10-24,20.52,20.52,20.52,20.52,7,20.4867899680077,20.4867899680077,20.4867899680077,20.4867899680077,7.01134732304617,0.0,1.0
2024-10-25,20.6191,20.6191,20.6191,20.6191,21,20.5857295823268,20.5857295823268,20.5857295823268,20.5857295823268,21.0340419691386,0.0,1.0
2024-10-28,20.95,20.95,20.95,20.95,45,20.9160940462846,20.9160940462846,20.9160940462846,20.9160940462846,45.0729470767255,0.0,1.0
2024-10-29,21.11,21.11,21.11,21.11,22,21.0758350986667,21.0758350986667,21.0758350986667,21.0758350986667,22.0356630152881,0.0,1.0
2024-10-30,20.81,20.81,20.81,20.81,15,20.7763206254503,20.7763206254503,20.7763206254503,20.7763206254503,15.0243156922418,0.0,1.0
2024-10-31,20.57,20.57,20.57,20.57,7,20.5367090468771,20.5367090468771,20.5367090468771,20.5367090468771,7.01134732304618,0.0,1.0
2024-11-01,21.085,21.085,21.085,21.085,46,21.050875559232,21.050875559232,21.050875559232,21.050875559232,46.074568122875,0.0,1.0
2024-11-04,20.7,20.7,20.7,20.7,15,20.6664986519375,20.6664986519375,20.6664986519375,20.6664986519375,15.0243156922419,0.0,1.0
2024-11-05,21.28,21.28,21.28,21.28,11,21.2455599668228,21.2455599668228,21.2455599668228,21.2455599668228,11.017831507644,0.0,1.0
2024-11-06,21.76,21.76,21.76,21.76,20,21.7247831239691,21.7247831239691,21.7247831239691,21.7247831239691,20.0324209229891,0.0,1.0
2024-11-07,22.09,22.09,22.09,22.09,89,22.0542490445073,22.0542490445073,22.0542490445073,22.0542490445073,89.1442731073014,0.0,1.0
2024-11-08,22.0067,22.0067,22.0067,22.0067,4,21.9710838591108,21.9710838591108,21.9710838591108,21.9710838591108,4.00648418459783,0.0,1.0
2024-11-11,22.1,22.1,21.9302,21.9314,502,22.0642328602811,22.0642328602811,21.8947076684406,21.8959057263335,502.813765167028,0.0,1.0
2024-11-12,21.98,21.98,21.98,21.98,65,21.9444270709946,21.9444270709946,21.9444270709946,21.9444270709946,65.1053679997145,0.0,1.0
2024-11-13,22.08,22.08,22.08,22.08,19,22.0442652287334,22.0442652287334,22.0442652287334,22.0442652287334,19.0307998768396,0.0,1.0
2024-11-14,21.76,22.03,21.76,22.03,907,21.7247831239691,21.994346149864,21.7247831239691,21.994346149864,908.470288857558,0.0,1.0
2024-11-15,21.18,21.18,21.18,21.18,32,21.1457218090839,21.1457218090839,21.1457218090839,21.1457218090839,32.0518734767826,0.0,1.0
2024-11-18,21.285,21.285,21.285,21.285,43,21.2505518747097,21.2505518747097,21.2505518747097,21.2505518747097,43.0697049844266,0.0,1.0
2024-11-19,21.34,21.34,21.34,21.34,62,21.3054628614661,21.3054628614661,21.3054628614661,21.3054628614661,62.1005048612661,0.0,1.0
2024-11-20,21.32,21.32,21.32,21.32,11,21.2854952299183,21.2854952299183,21.2854952299183,21.2854952299183,11.017831507644,0.0,1.0
2024-11-21,21.65,21.65,21.65,21.65,128,21.6149611504564,21.6149611504564,21.6149611504564,21.6149611504564,128.20749390713,0.0,1.0
2024-11-22,21.9195,21.9195,21.9195,21.9195,22,21.8840249855626,21.8840249855626,21.8840249855626,21.8840249855626,22.035663015288,0.0,1.0
2024-11-25,22.2609,22.29,22.08,22.1499,1130,22.2248724560829,22.2539253599849,22.0442652287334,22.1140521009928,1131.83178214889,0.0,1.0
2024-11-26,21.88,21.88,21.88,21.88,3,21.8445889132557,21.8445889132557,21.8445889132557,21.8445889132557,3.00486313844837,0.0,1.0
2024-11-27,21.5451,21.5451,21.5451,21.5451,12,21.5102309229884,21.5102309229884,21.5102309229884,21.5102309229884,12.0194525537935,0.0,1.0
2024-11-29,21.805,21.805,21.805,21.805,250,21.7697102949516,21.7697102949516,21.7697102949516,21.7697102949516,250.405261537364,0.0,1.0
2024-12-02,22.025,22.025,21.8,21.8,517,21.989354241977,21.989354241977,21.7647183870647,21.7647183870647,517.838080859269,0.0,1.0
2024-12-03,22.13,22.13,22.13,22.13,6,22.0941843076028,22.0941843076028,22.0941843076028,22.0941843076028,6.00972627689673,0.0,1.0
2024-12-04,22.25,22.25,22.25,22.25,148,22.2139900968894,22.2139900968894,22.2139900968894,22.2139900968894,148.239914830119,0.0,1.0
2024-12-05,22.06,22.06,22.0,22.0,236,22.0242975971856,22.0242975971856,21.9643947025423,21.9643947025423,236.382566891272,0.0,1.0
2024-12-06,22.325,22.325,22.325,22.325,132,22.2888687151935,22.2888687151935,22.2888687151935,22.2888687151935,132.213978091728,0.0,1.0
2024-12-09,22.62,22.62,22.5593,22.5593,1877,22.5833912805231,22.5833912805231,22.5227895187756,22.5227895187756,1880.04270362253,0.0,1.0
2024-12-10,22.4237,22.4237,22.4237,22.4237,4,22.3874089768817,22.3874089768817,22.3874089768817,22.3874089768817,4.00648418459783,0.0,1.0
2024-12-11,22.59,22.63,22.59,22.63,1016,22.5534398332014,22.5933750962969,22.5534398332014,22.5933750962969,1017.64698288785,0.0,1.0
2024-12-12,22.8,22.8,22.7762,22.7762,510,22.7630999644529,22.7630999644529,22.7393384829111,22.7393384829111,510.826733536224,0.0,1.0
2024-12-13,22.44,22.48,22.35,22.48,1578,22.4036825965932,22.4436178596887,22.3138282546282,22.4436178596887,1580.55801082384,0.0,1.0
2024-12-16,22.56,22.56,22.56,22.56,68,22.5234883858798,22.5234883858798,22.5234883858798,22.5234883858798,68.1102311381628,0.0,1.0
2024-12-17,22.59,22.59,22.59,22.59,24,22.5534398332014,22.5534398332014,22.5534398332014,22.5534398332014,24.0389051075869,0.0,1.0
2024-12-18,21.9139,22.7034,21.9139,22.7034,476,21.8784340487292,22.6666563040772,21.8784340487292,22.6666563040772,476.771617967141,0.0,1.0
2024-12-19,21.75,21.75,21.75,21.75,16,21.7147993081952,21.7147993081952,21.7147993081952,21.7147993081952,16.0259367383913,0.0,1.0
2024-12-20,21.82,21.82,21.725,21.725,159,21.7846860186124,21.7846860186124,21.6898397687605,21.6898397687605,159.257746337764,0.0,1.0
2024-12-23,21.7403,21.7403,21.7403,21.7403,14,21.7051150068946,21.7051150068946,21.7051150068946,21.7051150068946,14.0226946460924,0.0,1.0
2024-12-24,21.89,21.89,21.89,21.89,5,21.8545727290296,21.8545727290296,21.8545727290296,21.8545727290296,5.00810523074728,0.0,1.0
2024-12-26,22.0331,22.0331,22.0331,22.0331,18,21.9974411327539,21.9974411327539,21.9974411327539,21.9974411327539,18.0291788306902,0.0,1.0
2024-12-27,21.89,21.89,21.89,21.89,7,21.8675766490751,21.8675766490751,21.8675766490751,21.8675766490751,7.00717790814196,0.013025,1.0
2024-12-30,21.5,21.5,21.33,21.33,319,21.4779761514442,21.4779761514442,21.3081502935026,21.3081502935026,319.327107528184,0.0,1.0
2024-12-31,21.4035,21.4035,21.4,21.4,321,21.3815750026715,21.3815750026715,21.3780785879491,21.3780785879491,321.329158359081,0.0,1.0
2025-01-02,21.36,21.57,21.18,21.56,2536,21.3381195625511,21.5479044458908,21.15830394826,21.5379146895413,2538.60045357829,0.0,1.0
2025-01-03,21.64,21.64,21.35,21.35,275,21.6178327403374,21.6178327403374,21.3281298062016,21.3281298062016,275.281989248434,0.0,1.0
2025-01-06,22.2,22.27,22.2,22.27,122,22.1772590959099,22.2471873903564,22.1772590959099,22.2471873903564,122.12510068476,0.0,1.0
2025-01-07,22.13,22.13,22.13,22.13,34,22.1073308014633,22.1073308014633,22.1073308014633,22.1073308014633,34.034864125261,0.0,1.0
2025-01-08,22.0079,22.0079,22.0079,22.0079,4,21.9853558764358,21.9853558764358,21.9853558764358,21.9853558764358,4.00410166179541,0.0,1.0
2025-01-10,21.7,22.0,21.7,22.0,275,21.6777712784344,21.9774639689197,21.6777712784344,21.9774639689197,275.281989248435,0.0,1.0
2025-01-13,21.49,21.49,21.49,21.49,93,21.4679863950947,21.4679863950947,21.4679863950947,21.4679863950947,93.0953636367433,0.0,1.0
2025-01-14,21.46,21.469,21.46,21.469,327,21.4380171260462,21.4470079067608,21.4380171260462,21.4470079067608,327.335310851775,0.0,1.0
2025-01-15,21.73,21.85,21.73,21.85,409,21.7077405474829,21.8276176236771,21.7077405474829,21.8276176236771,409.419394918581,0.0,1.0
2025-01-16,22.19,22.23,22.19,22.23,152,22.1672693395604,22.2072283649584,22.1672693395604,22.2072283649584,152.155863148225,0.0,1.0
2025-01-17,22.25,22.25,22.25,22.25,205,22.2272078776574,22.2272078776574,22.2272078776574,22.2272078776574,205.210210167015,0.0,1.0
2025-01-21,22.87,22.87,22.87,22.87,84,22.846572771327,22.846572771327,22.846572771327,22.846572771327,84.0861348977034,0.0,1.0
2025-01-22,22.92,22.92,22.92,22.92,14,22.8965215530745,22.8965215530745,22.8965215530745,22.8965215530745,14.0143558162839,0.0,1.0
2025-01-23,22.8009,22.8009,22.8009,22.8009,102,22.7775435549519,22.7775435549519,22.7775435549519,22.7775435549519,102.104592375783,0.0,1.0
2025-01-24,23.265,23.265,23.265,23.265,146,23.2411681471326,23.2411681471326,23.2411681471326,23.2411681471326,146.149710655532,0.0,1.0
2025-01-27,22.76,22.84,22.61,22.76,9946,22.7366854514824,22.8166035022784,22.5868391062397,22.7366854514824,9956.19878205427,0.0,1.0
2025-01-28,22.801,22.801,22.64,22.67,6876,22.7776434525153,22.7776434525153,22.6168083752883,22.6467776443368,6883.05075662632,0.0,1.0
2025-01-29,22.84,22.84,22.84,22.84,167,22.8166035022784,22.8166035022784,22.8166035022784,22.8166035022784,167.171244379959,0.0,1.0
2025-01-30,23.0716,23.111,23.0716,23.111,355,23.0479662593331,23.0873258993501,23.0479662593331,23.0873258993501,355.364022484342,0.0,1.0
2025-01-31,22.9,23.38,22.9,23.38,123,22.8765420403755,23.3560503451519,22.8765420403755,23.3560503451519,123.126126100209,0.0,1.0
2025-02-03,22.9208,22.9208,22.9208,22.9208,180,22.8973207335825,22.8973207335825,22.8973207335825,22.8973207335825,180.184574780793,0.0,1.0
2025-02-04,23.7649,23.7649,23.7649,23.7649,6,23.7405560670445,23.7405560670445,23.7405560670445,23.7405560670445,6.00615249269312,0.0,1.0
2025-02-05,24.12,24.12,24.12,24.12,41,24.0952923150156,24.0952923150156,24.0952923150156,24.0952923150156,41.0420420334029,0.0,1.0
2025-02-06,24.0789,24.0789,24.0789,24.0789,66,24.0542344164191,24.0542344164191,24.0542344164191,24.0542344164191,66.0676774196242,0.0,1.0
2025-02-07,23.49,23.93,23.49,23.93,269,23.4659376649965,23.9054869443749,23.4659376649965,23.9054869443749,269.275836755741,0.0,1.0
2025-02-10,23.7451,23.7451,23.7451,23.7451,5,23.7207763494725,23.7207763494725,23.7207763494725,23.7207763494725,5.00512707724426,0.0,1.0
2025-02-11,23.733,23.733,23.733,23.733,15,23.7086887442896,23.7086887442896,23.7086887442896,23.7086887442896,15.0153812317328,0.0,1.0
2025-02-12,23.5,23.5,23.5,23.5,51,23.475927421346,23.475927421346,23.475927421346,23.475927421346,51.0522961878915,0.0,1.0
2025-02-13,24.23,24.23,24.23,24.23,33,24.2051796348602,24.2051796348602,24.2051796348602,24.2051796348602,33.0338387098121,0.0,1.0
2025-02-14,24.1,24.1,24.02,24.02,662,24.0753128023166,24.0753128023166,23.9953947515205,23.9953947515205,662.678825027139,0.0,1.0
2025-02-18,24.14,24.14,24.14,24.14,54,24.1152718277146,24.1152718277146,24.1152718277146,24.1152718277146,54.055372434238,0.0,1.0
2025-02-19,23.99,24.05,23.9344,24.05,1843,23.965425482472,24.025364020569,23.9098824371687,24.025364020569,1844.88984067223,0.0,1.0
2025-02-20,23.64,23.77,23.64,23.77,334,23.6157840102392,23.7456508427828,23.6157840102392,23.7456508427828,334.342488759916,0.0,1.0
2025-02-21,23.1604,23.51,23.1604,23.51,219,23.1366752957167,23.4859171776955,23.1366752957167,23.4859171776955,219.224565983299,0.0,1.0
2025-02-24,22.94,22.99,22.94,22.99,300,22.9165010657735,22.9664498475211,22.9165010657735,22.9664498475211,300.307624634656,0.0,1.0
2025-02-25,22.56,22.61,22.56,22.61,115,22.5368903244922,22.5868391062397,22.5368903244922,22.5868391062397,115.117922776618,0.0,1.0
2025-02-26,22.68,22.85,22.68,22.85,267,22.6567674006863,22.8265932586279,22.6567674006863,22.8265932586279,267.273785924843,0.0,1.0
2025-02-27,22.04,22.04,22.04,22.04,117,22.0174229943177,22.0174229943177,22.0174229943177,22.0174229943177,117.119973607516,0.0,1.0
2025-02-28,21.73,21.94,21.73,21.94,227,21.7077405474829,21.9175254308226,21.7077405474829,21.9175254308226,227.23276930689,0.0,1.0
2025-03-03,21.64,21.64,21.64,21.64,126,21.6178327403374,21.6178327403374,21.6178327403374,21.6178327403374,126.129202346555,0.0,1.0
2025-03-04,21.5063,21.5063,21.5063,21.5063,71,21.4842696979444,21.4842696979444,21.4842696979444,21.4842696979444,71.0728044968686,0.0,1.0
2025-03-05,22.09,22.09,22.09,22.09,299,22.0673717760653,22.0673717760653,22.0673717760653,22.0673717760653,299.306599219206,0.0,1.0
2025-03-06,21.71,21.71,21.71,21.71,151,21.6877610347839,21.6877610347839,21.6877610347839,21.6877610347839,151.154837732777,0.0,1.0
2025-03-07,21.8388,21.8388,21.8388,21.8388,14,21.8164290965656,21.8164290965656,21.8164290965656,21.8164290965656,14.0143558162839,0.0,1.0
2025-03-10,21.122,21.26,21.122,21.22,5154,21.1003633614328,21.238221999056,21.1003633614328,21.198262973658,5159.28499122338,0.0,1.0
2025-03-11,21.14,21.2,21.07,21.2,594,21.1183449228619,21.178283460959,21.0484166284154,21.178283460959,594.609096776618,0.0,1.0
2025-03-12,21.13,21.26,21.13,21.17,243,21.1083551665124,21.238221999056,21.1083551665124,21.1483141919104,243.249175954071,0.0,1.0
2025-03-13,20.85,21.08,20.85,21.08,3275,20.8286419887262,21.0584063847649,20.8286419887262,21.0584063847649,3278.35823559498,0.0,1.0
2025-03-14,21.48,21.48,21.34,21.34,346,21.4579966387452,21.4579966387452,21.3181400498521,21.3181400498521,346.354793745303,0.0,1.0
2025-03-17,21.7963,21.8,21.79,21.79,375,21.7739726320802,21.7776688419295,21.76767908558,21.76767908558,375.384530793319,0.0,1.0
2025-03-18,21.5536,21.5536,21.5536,21.5536,4,21.5315212454776,21.5315212454776,21.5315212454776,21.5315212454776,4.00410166179541,0.0,1.0
2025-03-19,21.68,21.68,21.68,21.68,5,21.6577917657354,21.6577917657354,21.6577917657354,21.6577917657354,5.00512707724426,0.0,1.0
2025-03-20,21.6035,21.6035,21.6035,21.6035,35,21.5813701296617,21.5813701296617,21.5813701296617,21.5813701296617,35.0358895407097,0.0,1.0
2025-03-21,21.28,21.32,21.28,21.32,457,21.258201511755,21.2981605371531,21.258201511755,21.2981605371531,457.468614860126,0.0,1.0
2025-03-24,21.56,21.56,21.56,21.56,34,21.5379146895413,21.5379146895413,21.5379146895413,21.5379146895413,34.0348641252609,0.0,1.0
2025-03-25,21.5419,21.5419,21.5419,21.5419,5,21.5198332305487,21.5198332305487,21.5198332305487,21.5198332305487,5.00512707724425,0.0,1.0
2025-03-26,21.2226,21.365,21.2226,21.36,655,21.2008603103089,21.3431144407259,21.2008603103089,21.3381195625511,655.671647118997,0.0,1.0
2025-03-27,20.7405,20.7405,20.7405,20.7405,6,20.719254156699,20.719254156699,20.719254156699,20.719254156699,6.00615249269312,0.0,1.0
2025-03-28,20.21,20.21,20.21,20.21,14,20.1892975823576,20.1892975823576,20.1892975823576,20.1892975823576,14.0143558162839,0.0,1.0
2025-03-31,19.97,19.97,19.86,19.92,574,19.9495434299694,19.9495434299694,19.8396561101248,19.8995946482218,574.58858846764,0.0,1.0
2025-04-01,19.9817,19.9817,19.9817,19.9817,14,19.9612314448983,19.9612314448983,19.9612314448983,19.9612314448983,14.0143558162839,0.0,1.0
2025-04-02,20.1861,20.21,20.1861,20.21,126,20.1654220646823,20.1892975823576,20.1654220646823,20.1892975823576,126.129202346555,0.0,1.0
2025-04-03,18.9422,18.9422,18.9422,18.9422,23,18.9227962723668,18.9227962723668,18.9227962723668,18.9227962723668,23.0235845553236,0.0,1.0
2025-04-04,17.8694,17.8694,17.8694,17.8694,245,17.8510952111915,17.8510952111915,17.8510952111915,17.8510952111915,245.251226784969,0.0,1.0
2025-04-07,18.0214,18.0214,18.0214,18.0214,6,18.0029395077041,18.0029395077041,18.0029395077041,18.0029395077041,6.0061524926931,0.0,1.0
2025-04-08,17.64,17.64,17.64,17.64,34,17.6219302005338,17.6219302005338,17.6219302005338,17.6219302005338,34.0348641252609,0.0,1.0
2025-04-09,19.5113,19.5113,19.5113,19.5113,77,19.4913133062174,19.4913133062174,19.4913133062174,19.4913133062174,77.0789569895616,0.0,1.0
2025-04-10,18.9033,18.9033,18.9033,18.9033,43,18.8839361201673,18.8839361201673,18.8839361201673,18.8839361201673,43.0440928643005,0.0,1.0
2025-04-11,19.2062,19.2062,19.2062,19.2062,6,19.1865258399939,19.1865258399939,19.1865258399939,19.1865258399939,6.0061524926931,0.0,1.0
2025-04-14,19.3797,19.3797,19.3797,19.3797,55,19.3598481126579,19.3598481126579,19.3598481126579,19.3598481126579,55.0563978496867,0.0,1.0
2025-04-15,19.5,19.5,19.5,19.5,6,19.4800248815424,19.4800248815424,19.4800248815424,19.4800248815424,6.00615249269313,0.0,1.0
2025-04-16,19.0724,19.0724,19.0724,19.0724,9,19.0528629000374,19.0528629000374,19.0528629000374,19.0528629000374,9.00922873903969,0.0,1.0
2025-04-17,19.0393,19.0393,19.0393,19.0393,63,19.0197968065206,19.0197968065206,19.0197968065206,19.0197968065206,63.0646011732776,0.0,1.0
2025-04-21,18.7081,18.7081,18.7081,18.7081,9,18.6889360762248,18.6889360762248,18.6889360762248,18.6889360762248,9.00922873903968,0.0,1.0
2025-04-22,19.06,19.06,19.06,19.06,12,19.0404756021641,19.0404756021641,19.0404756021641,19.0404756021641,12.0123049853862,0.0,1.0
2025-04-23,19.5042,19.61,19.5042,19.6,2938,19.4842205792092,19.589912201387,19.4842205792092,19.5799224450375,2941.01267058873,0.0,1.0
2025-04-24,20.0248,20.0248,20.0248,20.0248,34,20.0042872947647,20.0042872947647,20.0042872947647,20.0042872947647,34.0348641252609,0.0,1.0
2025-04-25,20.21,20.21,20.21,20.21,5,20.1892975823576,20.1892975823576,20.1892975823576,20.1892975823576,5.00512707724426,0.0,1.0
2025-04-28,20.1367,20.1367,20.1367,20.1367,1,20.1160726683157,20.1160726683157,20.1160726683157,20.1160726683157,1.00102541544885,0.0,1.0
2025-04-29,20.1453,20.16,20.1453,20.16,756,20.1246638587763,20.13934880061,20.1246638587763,20.13934880061,756.77521407933,0.0,1.0
2025-04-30,20.079,20.079,20.079,20.079,8,20.058431774179,20.058431774179,20.058431774179,20.058431774179,8.00820332359082,0.0,1.0
2025-05-01,20.21,20.21,20.21,20.21,12,20.1892975823576,20.1892975823576,20.1892975823576,20.1892975823576,12.0123049853862,0.0,1.0
2025-05-02,20.7137,20.7137,20.7137,20.7137,101,20.6924816096823,20.6924816096823,20.6924816096823,20.6924816096823,101.103566960334,0.0,1.0
2025-05-05,20.6927,20.6927,20.6927,20.6927,6,20.6715031213484,20.6715031213484,20.6715031213484,20.6715031213484,6.0061524926931,0.0,1.0
2025-05-06,20.6211,20.6211,20.6211,20.6211,6,20.5999764658859,20.5999764658859,20.5999764658859,20.5999764658859,6.00615249269311,0.0,1.0
2025-05-07,20.7507,20.7507,20.7507,20.7507,24,20.7294437081755,20.7294437081755,20.7294437081755,20.7294437081755,24.0246099707725,0.0,1.0
2025-05-08,21.3299,21.3299,21.3299,21.3299,46,21.3080503959391,21.3080503959391,21.3080503959391,21.3080503959391,46.0471691106472,0.0,1.0
2025-05-09,21.3837,21.3837,21.3837,21.3837,3,21.3617952850995,21.3617952850995,21.3617952850995,21.3617952850995,3.00307624634655,0.0,1.0
2025-05-12,22.1843,22.1843,22.1843,22.1843,59,22.1615751784411,22.1615751784411,22.1615751784411,22.1615751784411,59.0604995114823,0.0,1.0
2025-05-13,22.09,22.09,21.911,21.911,595,22.0673717760653,22.0673717760653,21.8885551374091,21.8885551374091,595.610122192066,0.0,1.0
2025-05-14,22.11,22.21,22.02,22.2,1994,22.0873512887643,22.1872488522594,21.9974434816187,22.1772590959099,1996.04467840501,0.0,1.0
2025-05-15,21.9528,21.9528,21.8907,21.8907,504,21.93031231895,21.93031231895,21.8682759320196,21.8682759320196,504.516809386221,0.0,1.0
2025-05-16,21.895,21.895,21.895,21.895,42,21.8725715272498,21.8725715272498,21.8725715272498,21.8725715272498,42.0430674488519,0.0,1.0
2025-05-19,21.9,21.9,21.9,21.9,28,21.8775664054246,21.8775664054246,21.8775664054246,21.8775664054246,28.0287116325678,0.0,1.0
2025-05-20,21.95,21.95,21.95,21.95,45,21.9275151871721,21.9275151871721,21.9275151871721,21.9275151871721,45.0461436951984,0.0,1.0
2025-05-21,21.54,21.54,21.54,21.54,183,21.5179351768423,21.5179351768423,21.5179351768423,21.5179351768423,183.18765102714,0.0,1.0
2025-05-22,21.3409,21.3409,21.3409,21.3409,18,21.3190391279236,21.3190391279236,21.3190391279236,21.3190391279236,18.0184574780793,0.0,1.0
2025-05-23,21.31,21.31,21.31,21.31,14,21.2881707808036,21.2881707808036,21.2881707808036,21.2881707808036,14.0143558162839,0.0,1.0
2025-05-27,21.8675,21.8675,21.46,21.48,1218,21.8450996972887,21.8450996972887,21.4380171260462,21.4579966387452,1219.2489560167,0.0,1.0
2025-05-28,21.53,21.53,21.46,21.46,265,21.5079454204928,21.5079454204928,21.4380171260462,21.4380171260462,265.271735093945,0.0,1.0
2025-05-29,21.4691,21.4691,21.4691,21.4691,59,21.4471078043243,21.4471078043243,21.4471078043243,21.4471078043243,59.0604995114821,0.0,1.0
2025-05-30,21.214,21.214,21.214,21.214,53,21.1922691198483,21.1922691198483,21.1922691198483,21.1922691198483,53.0543470187891,0.0,1.0
2025-06-02,21.22,21.22,21.22,21.22,54,21.198262973658,21.198262973658,21.198262973658,21.198262973658,54.055372434238,0.0,1.0
2025-06-03,21.4888,21.4888,21.4888,21.4888,90,21.4667876243328,21.4667876243328,21.4667876243328,21.4667876243328,90.0922873903966,0.0,1.0
2025-06-04,21.6257,21.6257,21.4735,21.51,2478,21.6035473887576,21.6035473887576,21.451503297118,21.4879659077938,2480.54097948225,0.0,1.0
2025-06-05,21.555,21.555,21.555,21.555,28,21.555,21.555,21.555,21.555,28,0.02210283,1.0
2025-06-06,21.77,21.77,21.77,21.77,94,21.77,21.77,21.77,21.77,94,0.0,1.0
2025-06-09,22.23,22.23,22.23,22.23,159,22.23,22.23,22.23,22.23,159,0.0,1.0
2025-06-10,22.34,22.34,22.34,22.34,13,22.34,22.34,22.34,22.34,13,0.0,1.0
2025-06-11,22.2626,22.2626,22.2626,22.2626,28,22.2626,22.2626,22.2626,22.2626,28,0.0,1.0
2025-06-12,22.19,22.19,22.19,22.19,8,22.19,22.19,22.19,22.19,8,0.0,1.0
2025-06-13,21.82,21.82,21.78,21.78,2933,21.82,21.82,21.78,21.78,2933,0.0,1.0
2025-06-16,22.2668,22.2668,22.2668,22.2668,13,22.2668,22.2668,22.2668,22.2668,13,0.0,1.0
2025-06-17,22.0662,22.0662,22.0662,22.0662,16,22.0662,22.0662,22.0662,22.0662,16,0.0,1.0
2025-06-18,21.79,21.79,21.79,21.79,3,21.79,21.79,21.79,21.79,3,0.0,1.0
2025-06-20,21.4938,21.6906,21.4938,21.6906,805,21.4938,21.6906,21.4938,21.6906,805,0.0,1.0
2025-06-23,21.8516,21.8516,21.8516,21.8516,30,21.8516,21.8516,21.8516,21.8516,30,0.0,1.0
2025-06-24,22.11,22.24,22.11,22.24,122,22.11,22.24,22.11,22.24,122,0.0,1.0
2025-06-25,22.2899,22.2899,22.2899,22.2899,3,22.2899,22.2899,22.2899,22.2899,3,0.0,1.0
2025-06-26,22.7592,22.7592,22.5,22.5,320,22.7592,22.7592,22.5,22.5,320,0.0,1.0
2025-06-27,23.045,23.045,22.951,22.951,172,23.045,23.045,22.951,22.951,172,0.0,1.0
2025-06-30,23.1309,23.235,23.1309,23.235,114,23.1309,23.235,23.1309,23.235,114,0.0,1.0
2025-07-01,22.9668,22.9668,22.9668,22.9668,18,22.9668,22.9668,22.9668,22.9668,18,0.0,1.0
2025-07-02,23.2252,23.2252,23.2252,23.2252,32,23.2252,23.2252,23.2252,23.2252,32,0.0,1.0
2025-07-03,23.51,23.51,23.51,23.51,7,23.51,23.51,23.51,23.51,7,0.0,1.0
2025-07-07,23.17,23.2399,23.17,23.2399,559,23.17,23.2399,23.17,23.2399,559,0.0,1.0
2025-07-08,23.6,23.6,23.6,23.6,39,23.6,23.6,23.6,23.6,39,0.0,1.0
2025-07-09,23.61,23.61,23.61,23.61,44,23.61,23.61,23.61,23.61,44,0.0,1.0
2025-07-10,23.575,23.575,23.575,23.575,7,23.575,23.575,23.575,23.575,7,0.0,1.0
2025-07-11,23.46,23.46,23.3837,23.3837,1214,23.46,23.46,23.3837,23.3837,1214,0.0,1.0
2025-07-14,23.35,23.35,22.71,22.71,210,23.35,23.35,22.71,22.71,210,0.0,1.0
2025-07-15,23.4091,23.4091,23.4091,23.4091,481,23.4091,23.4091,23.4091,23.4091,481,0.0,1.0
2025-07-16,23.2013,23.269,22.89,22.89,1983,23.2013,23.269,22.89,22.89,1983,0.0,1.0
2025-07-17,23.4193,23.5,23.24,23.47,3339,23.4193,23.5,23.24,23.47,3339,0.0,1.0
2025-07-18,23.2943,23.2943,23.2868,23.2868,733,23.2943,23.2943,23.2868,23.2868,733,0.0,1.0
2025-07-21,23.4793,23.4793,23.4793,23.4793,64,23.4793,23.4793,23.4793,23.4793,64,0.0,1.0
2025-07-22,23.4102,23.4102,23.4102,23.4102,28,23.4102,23.4102,23.4102,23.4102,28,0.0,1.0
2025-07-23,23.7053,23.925,23.7053,23.925,114,23.7053,23.925,23.7053,23.925,114,0.0,1.0
2025-07-24,23.4088,23.4088,23.4088,23.4088,74,23.4088,23.4088,23.4088,23.4088,74,0.0,1.0
2025-07-25,23.2449,23.2449,23.2449,23.2449,15,23.2449,23.2449,23.2449,23.2449,15,0.0,1.0
2025-07-28,23.3541,23.3541,23.3541,23.3541,139,23.3541,23.3541,23.3541,23.3541,139,0.0,1.0
2025-07-29,23.0692,23.22,22.99,23.22,413,23.0692,23.22,22.99,23.22,413,0.0,1.0
2025-07-30,22.9932,22.9932,22.85,22.85,5008,22.9932,22.9932,22.85,22.85,5008,0.0,1.0
2025-07-31,22.7385,22.97,22.7385,22.97,1104,22.7385,22.97,22.7385,22.97,1104,0.0,1.0
2025-08-01,22.5334,22.5334,22.5334,22.5334,84,22.5334,22.5334,22.5334,22.5334,84,0.0,1.0
2025-08-04,22.94,22.94,22.94,22.94,121,22.94,22.94,22.94,22.94,121,0.0,1.0
2025-08-05,22.7996,22.7996,22.78,22.78,281,22.7996,22.7996,22.78,22.78,281,0.0,1.0
2025-08-06,22.65,22.65,22.5344,22.5344,415,22.65,22.65,22.5344,22.5344,415,0.0,1.0
2025-08-07,22.7796,22.7796,22.7796,22.7796,12,22.7796,22.7796,22.7796,22.7796,12,0.0,1.0
2025-08-08,22.9868,22.9868,22.9868,22.9868,8,22.9868,22.9868,22.9868,22.9868,8,0.0,1.0
2025-08-11,22.8887,22.8887,22.8887,22.8887,54,22.8887,22.8887,22.8887,22.8887,54,0.0,1.0
2025-08-12,23.721,23.721,23.721,23.721,123,23.721,23.721,23.721,23.721,123,0.0,1.0
2025-08-13,23.8318,23.8318,23.595,23.595,150,23.8318,23.8318,23.595,23.595,150,0.0,1.0
2025-08-14,23.4044,23.4044,23.4044,23.4044,23,23.4044,23.4044,23.4044,23.4044,23,0.0,1.0
2025-08-15,23.0007,23.0007,23.0007,23.0007,11,23.0007,23.0007,23.0007,23.0007,11,0.0,1.0
2025-08-18,23.0056,23.0056,23.0056,23.0056,40,23.0056,23.0056,23.0056,23.0056,40,0.0,1.0
2025-08-19,23.0642,23.0642,23.0642,23.0642,6,23.0642,23.0642,23.0642,23.0642,6,0.0,1.0
2025-08-20,22.8828,22.8828,22.8828,22.8828,65,22.8828,22.8828,22.8828,22.8828,65,0.0,1.0
2025-08-21,22.885,22.885,22.855,22.855,443,22.885,22.885,22.855,22.855,443,0.0,1.0
2025-08-22,23.3938,23.3938,23.3938,23.3938,24,23.3938,23.3938,23.3938,23.3938,24,0.0,1.0
2025-08-25,23.3147,23.34,23.3147,23.34,346,23.3147,23.34,23.3147,23.34,346,0.0,1.0
2025-08-26,23.3345,23.3345,23.3345,23.3345,3,23.3345,23.3345,23.3345,23.3345,3,0.0,1.0
2025-08-27,23.8544,23.8544,23.8544,23.8544,3,23.8544,23.8544,23.8544,23.8544,3,0.0,1.0
2025-08-28,23.895,23.895,23.895,23.895,51,23.895,23.895,23.895,23.895,51,0.0,1.0
2025-08-29,23.4739,23.4739,23.4739,23.4739,26,23.4739,23.4739,23.4739,23.4739,26,0.0,1.0
2025-09-02,23.0153,23.0153,23.0153,23.0153,110,23.0153,23.0153,23.0153,23.0153,110,0.0,1.0
2025-09-03,22.7561,22.8348,22.7561,22.7748,2578,22.7561,22.8348,22.7561,22.7748,2578,0.0,1.0
2025-09-04,23.0944,23.0944,23.0944,23.0944,14,23.0944,23.0944,23.0944,23.0944,14,0.0,1.0
2025-09-05,23.4329,23.4329,23.4329,23.4329,15,23.4329,23.4329,23.4329,23.4329,15,0.0,1.0
2025-09-08,23.7503,23.7503,23.7503,23.7503,15,23.7503,23.7503,23.7503,23.7503,15,0.0,1.0
2025-09-09,23.7006,23.7006,23.7006,23.7006,11,23.7006,23.7006,23.7006,23.7006,11,0.0,1.0
2025-09-10,23.5874,23.5874,23.5874,23.5874,11,23.5874,23.5874,23.5874,23.5874,11,0.0,1.0
2025-09-11,24.28,24.3,24.0,24.0,944,24.28,24.3,24.0,24.0,944,0.0,1.0
2025-09-12,24.1092,24.1092,24.1092,24.1092,20,24.1092,24.1092,24.1092,24.1092,20,0.0,1.0
2025-09-15,24.4028,24.4138,24.18,24.18,2125,24.4028,24.4138,24.18,24.18,2125,0.0,1.0
2025-09-16,24.4857,24.4857,24.4857,24.4857,13,24.4857,24.4857,24.4857,24.4857,13,0.0,1.0
2025-09-17,24.5374,24.5374,24.5374,24.5374,23,24.5374,24.5374,24.5374,24.5374,23,0.0,1.0
2025-09-18,25.3761,25.4,25.3761,25.4,322,25.3761,25.4,25.3761,25.4,322,0.0,1.0
2025-09-19,25.3854,25.3854,25.35,25.35,222,25.3854,25.3854,25.35,25.35,222,0.0,1.0
2025-09-22,25.9895,25.9895,25.47,25.67,4686,25.9895,25.9895,25.47,25.67,4686,0.0,1.0
2025-09-23,26.445,26.62,26.31,26.62,2385,26.445,26.62,26.31,26.62,2385,0.0,1.0
2025-09-24,26.3163,26.3163,26.3163,26.3163,67,26.3163,26.3163,26.3163,26.3163,67,0.0,1.0
2025-09-25,26.0822,26.289,26.0822,26.289,209,26.0822,26.289,26.0822,26.289,209,0.0,1.0
2025-09-26,26.3468,26.3468,26.3468,26.3468,175,26.3468,26.3468,26.3468,26.3468,175,0.0,1.0
2025-09-29,26.2618,26.68,26.1755,26.68,596,26.2618,26.68,26.1755,26.68,596,0.0,1.0
2025-09-30,26.2124,26.2124,26.1568,26.1568,1270,26.2124,26.2124,26.1568,26.1568,1270,0.0,1.0
2025-10-01,26.6369,26.6369,26.6369,26.6369,49,26.6369,26.6369,26.6369,26.6369,49,0.0,1.0
2025-10-02,27.2353,27.2353,27.2353,27.2353,15,27.2353,27.2353,27.2353,27.2353,15,0.0,1.0
2025-10-03,27.5597,27.6,27.5597,27.6,681,27.5597,27.6,27.5597,27.6,681,0.0,1.0
2025-10-06,28.12,28.12,28.12,28.12,61,28.12,28.12,28.12,28.12,61,0.0,1.0
2025-10-07,27.29,28.02,27.29,28.02,662,27.29,28.02,27.29,28.02,662,0.0,1.0
2025-10-08,27.3353,27.45,27.3353,27.45,663,27.3353,27.45,27.3353,27.45,663,0.0,1.0
2025-10-09,27.1699,27.1699,27.01,27.01,827,27.1699,27.1699,27.01,27.01,827,0.0,1.0
2025-10-10,25.8313,25.8313,25.8313,25.8313,179,25.8313,25.8313,25.8313,25.8313,179,0.0,1.0
2025-10-13,26.9103,26.9103,26.9103,26.9103,233,26.9103,26.9103,26.9103,26.9103,233,0.0,1.0
2025-10-14,27.025,27.2761,27.025,27.2761,244,27.025,27.2761,27.025,27.2761,244,0.0,1.0
2025-10-15,27.7572,27.7572,27.45,27.45,221,27.7572,27.7572,27.45,27.45,221,0.0,1.0
2025-10-16,27.7053,28.0,27.7053,27.99,2122,27.7053,28.0,27.7053,27.99,2122,0.0,1.0
2025-10-17,27.3967,27.48,27.3967,27.48,191,27.3967,27.48,27.3967,27.48,191,0.0,1.0
2025-10-20,28.7322,28.7322,28.5589,28.6395,841,28.7322,28.7322,28.5589,28.6395,841,0.0,1.0
2025-10-21,28.1504,28.96,28.1504,28.96,709,28.1504,28.96,28.1504,28.96,709,0.0,1.0
2025-10-22,27.3709,27.995,27.31,27.995,3500,27.3709,27.995,27.31,27.995,3500,0.0,1.0
2025-10-23,27.688,27.688,27.688,27.688,15,27.688,27.688,27.688,27.688,15,0.0,1.0
2025-10-24,27.9384,27.9384,27.9384,27.9384,189,27.9384,27.9384,27.9384,27.9384,189,0.0,1.0
2025-10-27,28.2289,28.2289,28.05,28.05,1451,28.2289,28.2289,28.05,28.05,1451,0.0,1.0
2025-10-28,28.0301,28.0301,28.0301,28.0301,57,28.0301,28.0301,28.0301,28.0301,57,0.0,1.0
2025-10-29,28.02,28.37,28.02,28.37,404,28.02,28.37,28.02,28.37,404,0.0,1.0
2025-10-30,27.8532,27.8532,27.8532,27.8532,91,27.8532,27.8532,27.8532,27.8532,91,0.0,1.0
2025-10-31,27.6434,27.6434,27.6434,27.6434,382,27.6434,27.6434,27.6434,27.6434,382,0.0,1.0
2025-11-03,27.887,27.887,27.42,27.42,363,27.887,27.887,27.42,27.42,363,0.0,1.0
2025-11-04,26.8796,27.55,26.8796,27.55,251,26.8796,27.55,26.8796,27.55,251,0.0,1.0
2025-11-05,27.1888,27.32,27.1888,27.32,545,27.1888,27.32,27.1888,27.32,545,0.0,1.0
2025-11-06,26.4584,26.64,26.4584,26.64,952,26.4584,26.64,26.4584,26.64,952,0.0,1.0
2025-11-07,26.1696,26.1696,26.1696,26.1696,141,26.1696,26.1696,26.1696,26.1696,141,0.0,1.0
2025-11-10,26.71,26.71,26.32,26.32,310,26.71,26.71,26.32,26.32,310,0.0,1.0
2025-11-11,26.2872,26.57,26.23,26.54,952,26.2872,26.57,26.23,26.54,952,0.0,1.0
2025-11-12,26.5322,26.5322,26.5322,26.5322,111,26.5322,26.5322,26.5322,26.5322,111,0.0,1.0
2025-11-13,25.7504,26.2,25.7504,26.2,836,25.7504,26.2,25.7504,26.2,836,0.0,1.0
2025-11-14,25.5703,25.73,25.41,25.5,5952,25.5703,25.73,25.41,25.5,5952,0.0,1.0
2025-11-17,25.2253,25.4,25.2253,25.4,348,25.2253,25.4,25.2253,25.4,348,0.0,1.0
2025-11-18,24.9626,25.0,24.9626,25.0,176,24.9626,25.0,24.9626,25.0,176,0.0,1.0
2025-11-19,25.1796,25.1796,25.1796,25.1796,280,25.1796,25.1796,25.1796,25.1796,280,0.0,1.0
2025-11-20,24.2857,25.76,24.2857,25.44,4334,24.2857,25.76,24.2857,25.44,4334,0.0,1.0
2025-11-21,24.79,24.79,24.79,24.79,317,24.79,24.79,24.79,24.79,317,0.0,1.0
2025-11-24,25.2528,25.2528,25.01,25.14,814,25.2528,25.2528,25.01,25.14,814,0.0,1.0
2025-11-25,25.635,25.635,25.335,25.335,486,25.635,25.635,25.335,25.335,486,0.0,1.0
2025-11-26,26.0749,26.0749,26.0749,26.0749,151,26.0749,26.0749,26.0749,26.0749,151,0.0,1.0