date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,40.6929,40.6929,40.6929,40.6929,175,40.2492787231624,40.2492787231624,40.2492787231624,40.2492787231624,176.928822724515,0.0,1.0
2021-10-01,41.2697,41.2697,41.2697,41.2697,88,40.8197906298468,40.8197906298468,40.8197906298468,40.8197906298468,88.9699222843277,0.0,1.0
2021-10-04,39.271,39.271,39.271,39.271,14,38.8428798325337,38.8428798325337,38.8428798325337,38.8428798325337,14.1543058179612,0.0,1.0
2021-10-05,39.48,39.92,39.29,39.85,10006,39.0496013798586,39.4848046373849,38.8616727004723,39.4155677555057,10116.2845724657,0.0,1.0
2021-10-06,39.6,39.6,39.6,39.6,103,39.1682931773658,39.1682931773658,39.1682931773658,39.1682931773658,104.135249946429,0.0,1.0
2021-10-07,40.6652,41.12,40.23,40.24,10726,40.2218806999044,40.6717226124566,39.7914251142784,39.801316097404,10844.2203002466,0.0,1.0
2021-10-08,40.4819,40.88,40.24,40.82,10090,40.0405789792122,40.4343390174423,39.801316097404,40.3749931186887,10201.2104073735,0.0,1.0
2021-10-11,41.8602,42.11,41.8602,42.08,292,41.4038531834133,41.6509299418908,41.4038531834133,41.621256992514,295.218378488906,0.0,1.0
2021-10-12,43.4305,43.4305,43.4305,43.4305,2,42.9570342636259,42.9570342636259,42.9570342636259,42.9570342636259,2.02204368828018,0.0,1.0
2021-10-13,44.4499,44.4499,44.4499,44.4499,116,43.9653210834493,43.9653210834493,43.9653210834493,43.9653210834493,117.27853392025,0.0,1.0
2021-10-14,43.92,44.21,43.79,43.91,17076,43.4411978876239,43.7280363982662,43.3126151069911,43.4313069044983,17264.2090105361,0.0,1.0
2021-10-15,43.8129,44.63,43.8129,44.63,2777,43.3352654583488,44.1434576895413,43.3352654583488,44.1434576895413,2807.60766117702,0.0,1.0
2021-10-18,44.3936,44.44,44.21,44.21,461,43.9096348484522,43.955529010155,43.7280363982662,43.7280363982662,466.08107014858,0.0,1.0
2021-10-19,45.6943,46.07,45.21,45.21,807,45.1961550235986,45.5677592596273,44.717134710826,44.717134710826,815.894628221052,0.0,1.0
2021-10-20,45.0689,45.55,44.9362,45.55,624,44.5775729389238,45.0534281370963,44.4463195928471,45.0534281370963,630.877630743415,0.0,1.0
2021-10-21,45.3402,45.875,45.3402,45.875,542,44.8459153111212,45.3748850886782,44.8459153111212,45.3748850886782,547.973839523928,0.0,1.0
2021-10-22,44.4996,44.4996,44.4694,44.4694,362,44.0144792695835,44.0144792695835,43.9846085005442,43.9846085005442,365.989907578712,0.0,1.0
2021-10-25,45.8387,45.8387,45.8387,45.8387,36,45.3389808199323,45.3389808199323,45.3389808199323,45.3389808199323,36.3967863890431,0.0,1.0
2021-10-26,45.1231,45.1231,45.1231,45.1231,68,44.6311820674645,44.6311820674645,44.6311820674645,44.6311820674645,68.749485401526,0.0,1.0
2021-10-27,46.4406,47.05,46.4406,46.95,1690,45.934319094262,46.5370756059359,45.934319094262,46.4381657746799,1708.62691659675,0.0,1.0
2021-10-28,48.5958,48.5958,47.69,47.69,404,48.0660237774907,48.0660237774907,47.1700985259741,47.1700985259741,408.452825032596,0.0,1.0
2021-10-29,49.5692,49.5692,49.059,49.165,1425,49.0288120749364,49.0288120749364,48.5241741158684,48.6290185369998,1440.70612789963,0.0,1.0
2021-11-01,51.3033,51.3033,50.2358,50.36,3060,50.7440074587462,50.7440074587462,49.6881450100887,49.8109910205086,3093.72684306867,0.0,1.0
2021-11-02,49.7838,51.17,49.7838,51.17,1540,49.2410725728117,50.612160653682,49.2410725728117,50.612160653682,1556.97363997574,0.0,1.0
2021-11-03,50.3373,50.3373,48.8,48.8,1274,49.7885384888135,49.7885384888135,48.2679976529154,48.2679976529154,1288.04182943447,0.0,1.0
2021-11-04,50.4262,50.4262,50.25,50.25,799,49.8764693288001,49.8764693288001,49.7021902061271,49.7021902061271,807.80645346793,0.0,1.0
2021-11-05,49.6641,50.05,49.6641,50.05,522,49.1226775047983,49.5043705436151,49.1226775047983,49.5043705436151,527.753402641126,0.0,1.0
2021-11-08,50.6506,50.92,50.36,50.47,3706,50.0984229901385,50.3648860755421,49.8109910205086,49.9197918348902,3746.84695438317,0.0,1.0
2021-11-09,49.3925,49.95,49.3925,49.94,1098,48.8540384031071,49.4054607123592,48.8540384031071,49.3955697292336,1110.10198486582,0.0,1.0
2021-11-10,48.1758,48.85,47.93,48.0,1609,47.6506024862157,48.3174525685434,47.4074821209885,47.4767190028676,1626.7341472214,0.0,1.0
2021-11-11,50.421,50.75,49.0,49.0,1391,49.8713260175748,50.1967393624069,48.4658173154274,48.4658173154274,1406.33138519886,0.0,1.0
2021-11-12,50.95,50.95,50.619,50.82,2293,50.3945590249189,50.3945590249189,50.0671674834616,50.2659762442861,2318.27308861322,0.0,1.0
2021-11-15,50.2279,51.26,50.08,51.26,10468,49.6803311334195,50.7011795018124,49.5340434929919,50.7011795018124,10583.3766644584,0.0,1.0
2021-11-16,50.1511,50.33,49.82,50.33,1969,49.6043683830149,49.7813180711318,49.2768779317264,49.7813180711318,1990.70201111183,0.0,1.0
2021-11-17,49.26,49.88,49.1,49.831,10099,48.7229828766929,49.33622383048,48.5647271466834,49.2877580131645,10210.3096039708,0.0,1.0
2021-11-18,47.55,49.4,47.36,49.4,13854,47.0316247622158,48.8614566404513,46.8436960828294,48.8614566404513,14006.6966287168,0.0,1.0
2021-11-19,49.1,49.47,48.7,48.77,10441,48.5647271466834,48.9306935223305,48.1690878216595,48.2383247035387,10556.0790746666,0.0,1.0
2021-11-22,48.2,50.49,48.2,49.63,11979,47.6745386653796,49.9395738011414,47.6745386653796,49.08894925234,12111.0306709541,0.0,1.0
2021-11-23,47.2724,48.3621,46.43,47.86,4969,46.7570510706492,47.8348715018455,45.9238346521489,47.3382452391093,5023.76754353209,0.0,1.0
2021-11-24,47.3486,47.3486,46.23,46.88,1026,46.8324203620662,46.8324203620662,45.7260149896369,46.3689288928007,1037.30841208773,0.0,1.0
2021-11-26,45.5261,45.6,44.95,45.6,1316,45.0297886874261,45.1028830527243,44.4599691495604,45.1028830527243,1330.50474688836,0.0,1.0
2021-11-29,46.2818,46.4,45.5734,46.37,1157,45.7772502822275,45.8941617027721,45.0765730376102,45.8644887533953,1169.75227367008,0.0,1.0
2021-11-30,44.5243,44.5243,44.25,44.25,797,44.0389099979038,44.0389099979038,43.7676003307686,43.7676003307686,805.784409779649,0.0,1.0
2021-12-01,42.525,45.57,42.525,45.57,9704,42.0614057416031,45.0732101033475,42.0614057416031,45.0732101033475,9810.9559755354,0.0,1.0
2021-12-02,42.106,42.8181,41.861,42.28,1881,41.6469735486405,42.3513104570143,41.4046444620634,41.8190766550259,1901.73208882751,0.0,1.0
2021-12-03,39.9598,41.05,39.9598,41.05,401,39.5241707502248,40.6024857305774,39.5241707502248,40.6024857305774,405.419759500175,0.0,1.0
2021-12-06,40.5827,40.7046,39.96,39.96,1293,40.1402800891183,40.2608511734193,39.5243685698873,39.5243685698873,1307.25124447313,0.0,1.0
2021-12-07,42.01,42.25,41.96,42.21,5566,41.5520201106348,41.7894037056491,41.5025651950068,41.7498397731467,5627.34758448373,0.0,1.0
2021-12-08,42.4336,42.4336,42.03,42.03,255,41.9710021558351,41.9710021558351,41.571802076886,41.571802076886,257.810570255722,0.0,1.0
2021-12-09,40.7048,42.3,40.66,42.3,672,40.2610489930818,41.8388586212771,40.2167373886791,41.8388586212771,679.406679262139,0.0,1.0
2021-12-10,40.322,40.55,40.322,40.5,620,39.882422159034,40.1079365742976,39.882422159034,40.0584816586696,626.833543366854,0.0,1.0
2021-12-13,40.79,41.14,40.28,40.28,10267,40.3453201693119,40.6915045787078,39.8408800299064,39.8408800299064,10380.1612737863,0.0,1.0
2021-12-14,39.08,39.88,38.94,39.85,10878,38.6539620548347,39.4452407048825,38.5154882910764,39.4155677555057,10997.8956205559,0.0,1.0
2021-12-15,39.85,39.85,38.12,38.71,3145,39.4155677555057,39.4155677555057,37.7044276747774,38.2879956791876,3179.66369982058,0.0,1.0
2021-12-16,38.9289,40.85,38.689,40.3,947,38.504509299807,40.4046660680655,38.2672246146239,39.8606619961576,957.437686400662,0.0,1.0
2021-12-17,39.1978,39.4868,38.22,38.22,1663,38.7704778360543,39.0563272483841,37.8033375060334,37.8033375060334,1681.32932680497,0.0,1.0
2021-12-20,36.8679,37.39,36.8679,37.39,878,36.4659776776213,36.9823859066088,36.4659776776213,36.9823859066088,887.677179154998,0.0,1.0
2021-12-21,38.5759,38.5759,38.18,38.18,861,38.1553575954734,38.1553575954734,37.763773573531,37.763773573531,870.489807804615,0.0,1.0
2021-12-22,38.5346,38.5346,38.5346,38.5346,15,38.1145078351647,38.1145078351647,38.1145078351647,38.1145078351647,15.1653276621013,0.0,1.0
2021-12-23,38.8036,38.8036,38.8036,38.8036,52,38.3805752812432,38.3805752812432,38.3805752812432,38.3805752812432,52.5731358952846,0.0,1.0
2021-12-27,38.4095,38.959,38.4095,38.959,483,37.9907716362634,38.534281159015,37.9907716362634,38.534281159015,488.323550719663,0.0,1.0
2021-12-28,37.9217,37.9217,37.9217,37.9217,65,37.5082894793968,37.5082894793968,37.5082894793968,37.5082894793968,65.7164198691057,0.0,1.0
2021-12-29,37.3673,37.8,37.3673,37.8,1455,36.9599333749137,37.3879162147583,36.9599333749137,37.3879162147583,1471.03678322383,0.0,1.0
2021-12-30,38.2008,38.2008,38.2008,38.2008,26,37.7843468184322,37.7843468184322,37.7843468184322,37.7843468184322,26.2865679476423,0.0,1.0
2021-12-31,37.9742,38.28,37.9742,38.28,196,37.5602171408062,37.8626834047869,37.5602171408062,37.8626834047869,198.160281451457,0.0,1.0
2022-01-03,38.7643,38.7643,38.32,38.32,826,38.3417037175596,38.3417037175596,37.9022473372893,37.9022473372893,835.104043259713,0.0,1.0
2022-01-04,38.3543,38.3543,37.8036,37.8036,1340,37.9361734094101,37.9361734094101,37.3914769686835,37.3914769686835,1354.76927114772,0.0,1.0
2022-01-05,36.3975,37.81,36.3975,37.81,832,36.0007058313932,37.3978071978839,36.0007058313932,37.3978071978839,841.170174324554,0.0,1.0
2022-01-06,35.963,36.41,35.81,36.41,1121,35.570942614586,36.0130695603002,35.4196105727644,36.0130695603002,1133.35548728104,0.0,1.0
2022-01-07,36.0316,36.45,36.0,36.45,1592,35.6387947588276,36.0526334928026,35.6075392521507,36.0526334928026,1609.54677587102,0.0,1.0
2022-01-10,35.2751,35.2751,35.2751,35.2751,184,34.8905418853762,34.8905418853762,34.8905418853762,34.8905418853762,186.028019321776,0.0,1.0
2022-01-11,35.9752,36.0059,35.9752,36.0059,132,35.5830096139993,35.6133749321948,35.5830096139993,35.6133749321948,133.454883426491,0.0,1.0
2022-01-12,36.1427,36.23,36.14,36.23,1202,35.748683581353,35.8350318640395,35.7460130159091,35.8350318640395,1215.24825665639,0.0,1.0
2022-01-13,35.236,35.236,35.236,35.236,46,34.8518681413551,34.8518681413551,34.8518681413551,34.8518681413551,46.507004830444,0.0,1.0
2022-01-14,35.229,35.229,35.229,35.229,4,34.8449444531672,34.8449444531672,34.8449444531672,34.8449444531672,4.04408737656035,0.0,1.0
2022-01-18,33.8715,33.8715,33.8715,33.8715,131,33.5022434938673,33.5022434938673,33.5022434938673,33.5022434938673,132.443861582352,0.0,1.0
2022-01-19,32.9545,33.87,32.9545,33.87,509,32.59524034125,33.5007598463985,32.59524034125,33.5007598463985,514.610118667305,0.0,1.0
2022-01-20,32.5813,33.841,32.5813,33.841,376,32.2261088510027,33.4720759953343,32.2261088510027,33.4720759953343,380.144213396673,0.0,1.0
2022-01-21,30.986,32.18,30.986,32.18,222,30.6482003129762,31.8291836981725,30.6482003129762,31.8291836981725,224.446849399099,0.0,1.0
2022-01-24,31.3449,31.3449,31.3449,31.3449,267,31.0031876973539,31.0031876973539,31.0031876973539,31.0031876973539,269.942832385403,0.0,1.0
2022-01-25,30.3589,30.73,30.3589,30.47,708,30.02793676117,30.3949911449609,30.02793676117,30.1378255836954,715.803465651182,0.0,1.0
2022-01-26,29.7349,29.7349,29.7349,29.7349,2,29.4107394141327,29.4107394141327,29.4107394141327,29.4107394141327,2.02204368828018,0.0,1.0
2022-01-27,28.4325,28.4325,28.4325,28.4325,2,28.1225377718549,28.1225377718549,28.1225377718549,28.1225377718549,2.02204368828017,0.0,1.0
2022-01-28,28.859,28.859,27.8736,27.8736,471,28.5443882021616,28.5443882021616,27.5697307249652,27.5697307249652,476.191288589982,0.0,1.0
2022-01-31,31.4165,31.4165,29.7,29.7,611,31.0740071365332,31.0740071365332,29.3762198830244,29.3762198830244,617.734346769593,0.0,1.0
2022-02-01,31.5746,31.5746,31.5746,31.5746,88,31.2303835797489,31.2303835797489,31.2303835797489,31.2303835797489,88.9699222843276,0.0,1.0
2022-02-02,30.4764,30.4764,30.4764,30.4764,98,30.1441558128957,30.1441558128957,30.1441558128957,30.1441558128957,99.0801407257288,0.0,1.0
2022-02-03,29.3222,29.3222,29.3222,29.3222,32,29.0025385405393,29.0025385405393,29.0025385405393,29.0025385405393,32.3526990124828,0.0,1.0
2022-02-04,30.0097,30.0097,29.79,29.79,286,29.6825436304241,29.6825436304241,29.4652387311547,29.4652387311547,289.152247424065,0.0,1.0
2022-02-07,29.592,29.592,29.592,29.592,12,29.2693972652679,29.2693972652679,29.2693972652679,29.2693972652679,12.1322621296811,0.0,1.0
2022-02-08,30.2313,30.2313,30.2313,30.2313,130,29.9017278164874,29.9017278164874,29.9017278164874,29.9017278164874,131.432839738211,0.0,1.0
2022-02-09,31.5139,31.5139,31.25,31.25,165,31.1703453121765,31.1703453121765,30.909322267492,30.909322267492,166.818604283114,0.0,1.0
2022-02-10,30.71,30.71,30.61,30.61,458,30.3752091787097,30.3752091787097,30.2762993474537,30.2762993474537,463.04800461616,0.0,1.0
2022-02-11,29.7437,29.77,29.68,29.77,243,29.4194434792832,29.4454567649035,29.3564379167732,29.4454567649035,245.678308126041,0.0,1.0
2022-02-14,29.6088,29.6088,29.36,29.36,297,29.2860141169189,29.2860141169189,29.039926456754,29.039926456754,300.273487709606,0.0,1.0
2022-02-15,31.6926,31.6926,31.6926,31.6926,113,31.3470971806309,31.3470971806309,31.3470971806309,31.3470971806309,114.24546838783,0.0,1.0
2022-02-16,31.7793,31.7793,31.1534,31.1534,193,31.4328520043298,31.4328520043298,30.8137753704987,30.8137753704987,195.127215919037,0.0,1.0
2022-02-17,30.765,31.41,30.7,31.3601,2827,30.4296095859005,31.0675779975015,30.3653181955841,31.0182219917048,2858.15875338403,0.0,1.0
2022-02-18,29.8078,30.46,29.8078,30.46,610,29.4828446811183,30.1279346005698,29.4828446811183,30.1279346005698,616.723324925454,0.0,1.0
2022-02-22,28.6934,29.31,28.495,28.495,3323,28.3805935216017,28.9904715411261,28.1843564163899,28.1843564163899,3359.62558807751,0.0,1.0
2022-02-23,28.2175,29.17,28.2175,28.87,865,27.9098816346545,28.8519977773677,27.9098816346545,28.5552682835998,874.533895181177,0.0,1.0
2022-02-24,30.4634,30.4634,28.2,28.2,1046,30.1312975348325,30.1312975348325,27.8925724141847,27.8925724141847,1057.52884897053,0.0,1.0
2022-02-25,31.2558,31.2558,30.3485,30.3485,321,30.9150590377048,30.9150590377048,30.0176501387194,30.0176501387194,324.538011968968,0.0,1.0
2022-02-28,33.26,33.26,31.95,32.44,4278,32.897409875737,32.897409875737,31.6016910862838,32.0863492594381,4325.1514492313,0.0,1.0
2022-03-01,33.3432,33.3432,33.2799,33.2799,1002,32.979702855342,32.979702855342,32.917092932157,32.917092932157,1013.04388782837,0.0,1.0
2022-03-02,32.916,33.34,32.4201,33.34,2227,32.5571600562165,32.9765377407418,32.0666662030181,32.9765377407418,2251.54564689997,0.0,1.0
2022-03-03,32.1754,32.49,32.1754,32.48,321,31.8246338459347,32.135804175066,31.8246338459347,32.1259131919404,324.538011968969,0.0,1.0
2022-03-04,31.34,31.89,31.25,31.89,4467,30.9983411156223,31.5423451875302,30.909322267492,31.5423451875302,4516.23457777378,0.0,1.0
2022-03-07,32.2616,32.7301,32.2616,32.7301,833,31.9098941204774,32.3732866799116,31.9098941204774,32.3732866799116,842.181196168693,0.0,1.0
2022-03-08,35.7507,35.7507,33.74,33.74,212,35.3609570428296,35.3609570428296,33.3721770657657,33.3721770657657,214.336630957699,0.0,1.0
2022-03-09,35.7104,35.98,35.7104,35.92,1908,35.3210963808334,35.5877572858995,35.3210963808334,35.528411387146,1929.02967861929,0.0,1.0
2022-03-10,35.2416,35.57,35.2416,35.36,11480,34.8574070919054,35.18222697775,34.8574070919054,34.9745163321125,11606.5307707282,0.0,1.0
2022-03-11,34.1504,35.0999,34.1504,35.0999,264,33.7781030132402,34.7172518610157,33.7781030132402,34.7172518610157,266.909766852983,0.0,1.0
2022-03-14,31.8223,34.12,31.8223,34.12,493,31.4753832317699,33.7480344245384,31.4753832317699,33.7480344245384,498.433769161063,0.0,1.0
2022-03-15,33.0077,33.0077,33.0077,33.0077,7,32.6478603714782,32.6478603714782,32.6478603714782,32.6478603714782,7.07715290898062,0.0,1.0
2022-03-16,34.9111,34.9111,33.99,33.99,226,34.5305100996044,34.5305100996044,33.6194516439057,33.6194516439057,228.49093677566,0.0,1.0
2022-03-17,35.9495,35.9495,35.9495,35.9495,49,35.5575897873665,35.5575897873665,35.5575897873665,35.5575897873665,49.5400703628643,0.0,1.0
2022-03-18,36.4202,36.4202,36.4202,36.4202,36,36.0231583630883,36.0231583630883,36.0231583630883,36.0231583630883,36.3967863890432,0.0,1.0
2022-03-21,36.3272,36.39,36.13,36.23,6032,35.9311722200203,35.993287594049,35.7361220327835,35.8350318640395,6098.48376385301,0.0,1.0
2022-03-22,37.1956,37.1956,37.1956,37.1956,16,36.7901051946472,36.7901051946472,36.7901051946472,36.7901051946472,16.1763495062414,0.0,1.0
2022-03-23,36.7913,37.77,36.78,36.79,718,36.3902127468793,37.3582432653815,36.3790359359473,36.3889269190729,725.913684092582,0.0,1.0
2022-03-24,37.0084,37.0084,36.77,36.77,310,36.604945990536,36.604945990536,36.3691449528217,36.3691449528217,313.416771683427,0.0,1.0
2022-03-25,36.0452,36.05,35.89,35.93,660,35.6522464958784,35.6569941677787,35.4987384377692,35.5383023702716,667.274417132459,0.0,1.0
2022-03-28,36.071,36.071,36.071,36.071,15,35.6777652323425,35.6777652323425,35.6777652323425,35.6777652323425,15.1653276621013,0.0,1.0
2022-03-29,36.7825,36.89,36.19,36.19,700,36.3815086817287,36.4878367503289,35.7954679315371,35.7954679315371,707.715290898062,0.0,1.0
2022-03-30,35.4635,35.4635,35.4635,35.4635,700,35.0768880074624,35.0768880074624,35.0768880074624,35.0768880074624,707.715290898062,0.0,1.0
2022-03-31,35.1444,35.1444,35.1444,35.1444,14,34.7612667359246,34.7612667359246,34.7612667359246,34.7612667359246,14.1543058179612,0.0,1.0
2022-04-01,35.2932,35.5801,35.16,35.5801,307,34.9084445648335,35.1922168707069,34.7766966696005,35.1922168707069,310.383706151007,0.0,1.0
2022-04-04,36.7918,36.7918,36.7918,36.7918,54,36.3907072960355,36.3907072960355,36.3907072960355,36.3907072960355,54.5951795835648,0.0,1.0
2022-04-05,35.2745,36.79,35.2745,36.79,1605,34.8899484263886,36.3889269190729,34.8899484263886,36.3889269190729,1622.69005984484,0.0,1.0
2022-04-06,34.4835,34.4899,34.4835,34.4899,170,34.1075716611539,34.1139018903543,34.1075716611539,34.1139018903543,171.873713503815,0.0,1.0
2022-04-07,34.0946,34.0946,34.0946,34.0946,53,33.7229113273994,33.7229113273994,33.7229113273994,33.7229113273994,53.5841577394247,0.0,1.0
2022-04-08,32.9432,33.43,32.9432,33.4299,1839,32.5840635303181,33.0655565888722,32.5840635303181,33.0654576790409,1859.26917137362,0.0,1.0
2022-04-11,32.9241,32.9241,32.9241,32.9241,143,32.5651717525482,32.5651717525482,32.5651717525482,32.5651717525482,144.576123712033,0.0,1.0
2022-04-12,32.6789,32.6789,32.6789,32.6789,67,32.3226448463086,32.3226448463086,32.3226448463086,32.3226448463086,67.7384635573858,0.0,1.0
2022-04-13,33.2545,33.2545,33.2545,33.2545,101,32.891969835018,32.891969835018,32.891969835018,32.891969835018,102.113206258149,0.0,1.0
2022-04-14,32.488,32.9999,32.488,32.9999,1039,32.1338259784409,32.6401454046403,32.1338259784409,32.6401454046403,1050.45169606155,0.0,1.0
2022-04-18,32.2178,32.2178,32.2178,32.2178,68,31.8665716143873,31.8665716143873,31.8665716143873,31.8665716143873,68.7494854015259,0.0,1.0
2022-04-19,33.1545,33.1545,33.1545,33.1545,240,32.793060003762,32.793060003762,32.793060003762,32.793060003762,242.645242593621,0.0,1.0
2022-04-20,32.0976,32.48,32.0976,32.48,365,31.7476819972176,32.1259131919404,31.7476819972176,32.1259131919404,369.022973111132,0.0,1.0
2022-04-21,30.3571,31.1152,30.3571,31.1152,425,30.0261563842074,30.7759918149589,30.0261563842074,30.7759918149589,429.684283759537,0.0,1.0
2022-04-22,29.7218,29.9798,29.7218,29.9798,729,29.3977822262382,29.6529695908786,29.3977822262382,29.6529695908786,737.034924378123,0.0,1.0
2022-04-25,28.89,28.89,28.89,28.89,1094,28.575050249851,28.575050249851,28.575050249851,28.575050249851,1106.05789748925,0.0,1.0
2022-04-26,28.57,29.35,28.562,29.35,1517,28.2585387898318,29.0300354736284,28.2506260033314,29.0300354736284,1533.72013756052,0.0,1.0
2022-04-27,28.7716,29.11,28.7716,29.05,942,28.4579410096439,28.7926518786141,28.4579410096439,28.7333059798605,952.382577179962,0.0,1.0
2022-04-28,29.0254,29.23,28.13,28.22,1653,28.7089741613716,28.9113436761213,27.8233355323056,27.9123543804359,1671.21910836356,0.0,1.0
2022-04-29,28.5028,29.39,28.5028,29.39,852,28.1920713832278,29.0695994061308,28.1920713832278,29.0695994061308,861.390611207356,0.0,1.0
2022-05-02,29.0162,29.0162,28.6598,28.89,909,28.699874456896,28.699874456896,28.3473598182997,28.575050249851,919.01885632334,0.0,1.0
2022-05-03,29.9821,29.9821,29.9799,29.98,441,29.6552445169975,29.6552445169975,29.6530685007098,29.6531674105411,445.860633265778,0.0,1.0
2022-05-04,31.9803,31.9803,31.9803,31.9803,211,31.6316607651543,31.6316607651543,31.6316607651543,31.6316607651543,213.325609113559,0.0,1.0
2022-05-05,30.3957,30.3957,30.295,30.33,2524,30.0643355790722,30.0643355790722,29.9647333789974,29.999351819937,2551.81913460958,0.0,1.0
2022-05-06,29.2305,29.8,29.2183,29.8,695,28.9118382252776,29.4751297142803,28.8997712258643,29.4751297142803,702.66018167736,0.0,1.0
2022-05-09,26.9693,28.38,26.9693,28.37,2639,26.6752891209175,28.0706101104455,26.6752891209175,28.0607191273199,2668.08664668569,0.0,1.0
2022-05-10,26.7036,27.29,26.7036,27.29,578,26.4124856992703,26.9924929497554,26.4124856992703,26.9924929497554,584.370625912972,0.0,1.0
2022-05-11,25.0636,26.7253,25.0636,26.7253,486,24.7903644666724,26.4339491326529,24.7903644666724,26.4339491326529,491.356616252082,0.0,1.0
2022-05-12,25.3614,25.3614,24.48,24.48,211,25.0849179441527,25.0849179441527,24.2131266914625,24.2131266914625,213.325609113558,0.0,1.0
2022-05-13,27.1638,27.1638,27.1638,27.1638,203,26.8676687427103,26.8676687427103,26.8676687427103,26.8676687427103,205.237434360438,0.0,1.0
2022-05-16,26.6388,27.1,26.6388,27.1,290,26.3483921286165,26.804564270369,26.3483921286165,26.804564270369,293.196334800625,0.0,1.0
2022-05-17,28.2275,28.2275,27.915,27.915,956,27.9197726177801,27.9197726177801,27.6106793951052,27.6106793951052,966.536882997925,0.0,1.0
2022-05-18,28.0722,28.38,28.0722,28.38,200,27.7661656498396,28.0706101104455,27.7661656498396,28.0706101104455,202.204368828018,0.0,1.0
2022-05-19,28.993,28.993,28.993,28.993,67,28.6769273760446,28.6769273760446,28.6769273760446,28.6769273760446,67.7384635573859,0.0,1.0
2022-05-20,28.8426,28.8426,28.0,28.0,319,28.5281669898356,28.5281669898356,27.6947527516728,27.6947527516728,322.515968280688,0.0,1.0
2022-05-23,29.0443,29.0443,29.0443,29.0443,198,28.7276681194789,28.7276681194789,28.7276681194789,28.7276681194789,200.182325139738,0.0,1.0
2022-05-24,28.2913,28.2913,28.2913,28.2913,168,27.9828770901214,27.9828770901214,27.9828770901214,27.9828770901214,169.851669815535,0.0,1.0
2022-05-25,28.9958,28.9958,28.71,28.71,188,28.6796968513198,28.6796968513198,28.3970125535902,28.3970125535902,190.072106698336,0.0,1.0
2022-05-26,30.0498,30.0498,30.0498,30.0498,72,29.7222064727578,29.7222064727578,29.7222064727578,29.7222064727578,72.7935727780862,0.0,1.0
2022-05-27,31.1908,31.1908,31.1001,31.1001,501,30.8507676473884,30.8507676473884,30.7610564304393,30.7610564304393,506.521943914184,0.0,1.0
2022-05-31,30.5581,31.29,30.5581,31.29,731,30.2249651450319,30.9488861999943,30.2249651450319,30.9488861999943,739.056968066404,0.0,1.0
2022-06-01,30.0532,30.0532,30.0532,30.0532,94,29.7255694070205,29.7255694070205,29.7255694070205,29.7255694070205,95.0360533491681,0.0,1.0
2022-06-02,31.8637,32.17,30.5,30.5,266,31.5163319019099,31.8192927150469,30.1674985330722,30.1674985330722,268.931810541263,0.0,1.0
2022-06-03,31.4696,31.51,31.4696,31.51,112,31.1265282569301,31.1664878287575,31.1265282569301,31.1664878287575,113.23444654369,0.0,1.0
2022-06-06,32.9041,33.42,32.6901,33.0,3934,32.545389786297,33.0556656057466,32.3337227474092,32.6402443144715,3977.35993484711,0.0,1.0
2022-06-07,33.3469,33.3599,32.61,32.61,370,32.9833625190985,32.9962207971618,32.2544959725732,32.2544959725732,374.078082331832,0.0,1.0
2022-06-08,32.7192,32.7192,32.7192,32.7192,87,32.3625055083047,32.3625055083047,32.3625055083047,32.3625055083047,87.9589004401877,0.0,1.0
2022-06-09,31.8389,32.63,31.8389,32.57,1396,31.4918022637584,32.2742779388244,31.4918022637584,32.2149320400708,1411.38649441956,0.0,1.0
2022-06-10,30.8535,30.8535,30.8535,30.8535,7,30.517144786562,30.517144786562,30.517144786562,30.517144786562,7.07715290898062,0.0,1.0
2022-06-13,28.6914,29.58,28.555,29.58,950,28.3786153249766,29.2575280855172,28.2437023151435,29.2575280855172,960.470751933083,0.0,1.0
2022-06-14,28.0599,28.0599,28.0599,28.0599,175,27.7539997405951,27.7539997405951,27.7539997405951,27.7539997405951,176.928822724516,0.0,1.0
2022-06-15,29.2793,29.2793,28.51,28.51,120,28.9601062229305,28.9601062229305,28.1991928910783,28.1991928910783,121.32262129681,0.0,1.0
2022-06-16,27.2463,27.5,27.19,27.5,729,26.9492693534965,27.2002035953929,26.8935831184994,27.2002035953929,737.034924378125,0.0,1.0
2022-06-17,28.935,28.935,28.935,28.935,729,28.6195596739162,28.6195596739162,28.6195596739162,28.6195596739162,737.034924378123,0.0,1.0
2022-06-21,29.5169,30.2398,29.5169,30.23,15225,29.1951159819947,29.9101351521441,29.1951159819947,29.900441988681,15392.8075770328,0.0,1.0
2022-06-22,29.27,29.27,29.27,29.27,151,28.9509076086237,28.9509076086237,28.9509076086237,28.9509076086237,152.664298465153,0.0,1.0
2022-06-23,30.46,30.47,29.57,29.61,1390,30.1279346005698,30.1378255836954,29.2476371023916,29.287201034894,1405.32036335472,0.0,1.0
2022-06-24,30.0996,30.8,30.0996,30.8,371,29.7714635687232,30.4642280268401,29.7714635687232,30.4642280268401,375.089104175973,0.0,1.0
2022-06-27,30.8189,30.8189,30.8189,30.8189,83,30.4829219849475,30.4829219849475,30.4829219849475,30.4829219849475,83.9148130636272,0.0,1.0
2022-06-28,29.2894,30.03,29.2894,29.97,15708,28.9700961158873,29.7026223261691,28.9700961158873,29.6432764274155,15881.1311277525,0.0,1.0
2022-06-29,28.0113,28.0113,28.0113,28.0113,107,27.7059295626047,27.7059295626047,27.7059295626047,27.7059295626047,108.179337322989,0.0,1.0
2022-06-30,28.8886,28.8886,27.62,27.95,1258,28.5736655122134,28.5736655122134,27.3188953929001,27.6452978360448,1271.86547992823,0.0,1.0
2022-07-01,29.0377,29.0377,29.0377,29.0377,2,28.721140070616,28.721140070616,28.721140070616,28.721140070616,2.02204368828018,0.0,1.0
2022-07-05,28.9925,28.9925,28.1,28.74,1084,28.6764328268883,28.6764328268883,27.7936625829288,28.426685502967,1095.94767904786,0.0,1.0
2022-07-06,28.8,29.21,28.74,29.13,856,28.4860314017206,28.8915617098701,28.426685502967,28.8124338448653,865.434698583915,0.0,1.0
2022-07-07,30.78,30.95,30.67,30.67,1440,30.4444460605889,30.612592773724,30.3356452462073,30.3356452462073,1455.87145556173,0.0,1.0
2022-07-08,31.5066,31.5066,31.5066,31.5066,13,31.1631248944948,31.1631248944948,31.1631248944948,31.1631248944948,13.1432839738211,0.0,1.0
2022-07-11,29.7043,30.0462,29.7043,30.0462,2456,29.3804730057684,29.7186457188325,29.3804730057684,29.7186457188325,2483.06964920805,0.0,1.0
2022-07-12,29.1115,29.34,29.1001,29.13,1721,28.794135526083,29.0201444905029,28.7828598053198,28.8124338448653,1739.96859376509,0.0,1.0
2022-07-13,29.2994,29.2994,29.2994,29.2994,1721,28.9799870990129,28.9799870990129,28.9799870990129,28.9799870990129,1739.96859376509,0.0,1.0
2022-07-14,29.0795,29.0795,29.0795,29.0795,5,28.762484380081,28.762484380081,28.762484380081,28.762484380081,5.05510922070045,0.0,1.0
2022-07-15,28.28,28.28,26.92,27.0,1021,27.9717002791895,27.9717002791895,26.6265265741083,26.7056544391131,1032.25330286703,0.0,1.0
2022-07-18,28.9789,29.68,28.9789,29.66,1070,28.6629810898375,29.3564379167732,28.6629810898375,29.336655950522,1081.79337322989,0.0,1.0
2022-07-19,29.7628,29.7628,29.23,29.23,129,29.4383352570531,29.4383352570531,28.9113436761213,28.9113436761213,130.421817894071,0.0,1.0
2022-07-20,30.5864,30.5864,30.3,30.3,248,30.2529566272773,30.2529566272773,29.9696788705602,29.9696788705602,250.733417346742,0.0,1.0
2022-07-21,30.5788,30.5788,30.5788,30.5788,31,30.2454394801019,30.2454394801019,30.2454394801019,30.2454394801019,31.3416771683427,0.0,1.0
2022-07-22,29.7517,29.7517,29.7517,29.7517,44,29.4273562657837,29.4273562657837,29.4273562657837,29.4273562657837,44.4849611421639,0.0,1.0
2022-07-25,30.0743,30.0743,29.63,29.63,305,29.7464393814155,29.7464393814155,29.3069830011452,29.3069830011452,308.361662462726,0.0,1.0
2022-07-26,29.5155,29.5155,29.5155,29.5155,46,29.1937312443571,29.1937312443571,29.1937312443571,29.1937312443571,46.507004830444,0.0,1.0
2022-07-27,31.1039,31.1039,31.1039,31.1039,64,30.764815004027,30.764815004027,30.764815004027,30.764815004027,64.7053980249656,0.0,1.0
2022-07-28,34.47,34.82,33.51,33.51,8151,34.0942188339343,34.4404032433302,33.144684453877,33.144684453877,8240.83905158586,0.0,1.0
2022-07-29,35.8581,35.98,34.2,34.2,6122,35.4671862015985,35.5877572858995,33.8271622895432,33.8271622895432,6189.47572982562,0.0,1.0
2022-08-01,35.07,35.7,34.9,35.7,2192,34.6876778214702,35.3108097583828,34.519531108335,35.3108097583828,2216.15988235507,0.0,1.0
2022-08-02,36.2431,36.73,34.56,34.56,1325,35.847989051934,36.3295810203193,34.1832376820647,34.1832376820647,1339.60394348562,0.0,1.0
2022-08-03,35.7437,35.82,35.11,35.8,3958,35.3540333546417,35.42950155589,34.7272417539726,35.4097195896388,4001.62445910646,0.0,1.0
2022-08-04,36.851,36.88,36.21,36.21,790,36.4492619161391,36.4779457672033,35.8152498977883,35.8152498977883,798.707256870669,0.0,1.0
2022-08-05,37.4129,37.4129,37.2668,37.35,1419,37.0050362579664,37.0050362579664,36.8605289945014,36.9428219741064,1434.63999683478,0.0,1.0
2022-08-08,37.9976,39.27,37.85,38.65,4567,37.5833620413201,38.8418907342211,37.4373711303863,38.2286497804341,4617.33676218778,0.0,1.0
2022-08-09,37.6554,37.755,37.0601,37.0601,649,37.2448925987621,37.3434067906931,36.6560823732953,36.6560823732953,656.153176846918,0.0,1.0
2022-08-10,40.8862,40.8862,39.92,39.92,5694,40.4404714269802,40.4404714269802,39.4848046373849,39.4848046373849,5756.75838053365,0.0,1.0
2022-08-11,39.9391,41.69,39.9391,41.69,4045,39.5036964151548,41.2355086506157,39.5036964151548,41.2355086506157,4089.58335954666,0.0,1.0
2022-08-12,41.4868,41.4868,40.08,40.08,2363,41.0345238735035,41.0345238735035,39.6430603673945,39.6430603673945,2389.04461770303,0.0,1.0
2022-08-15,41.22,41.55,40.6499,41.4,5745,40.7706324437126,41.0970348868573,40.2067474957223,40.9486701399733,5808.3204945848,0.0,1.0
2022-08-16,39.8882,40.13,39.8,40.13,1662,39.4533513110455,39.6925152830225,39.3661128398778,39.6925152830225,1680.31830496083,0.0,1.0
2022-08-17,39.0086,39.31,38.35,39.3,15945,38.583340435318,38.8814546667235,37.9319202866661,38.8715636835979,16120.7433048137,0.0,1.0
2022-08-18,40.0337,40.04,39.41,39.41,2798,39.597265115523,39.6034964348921,38.9803644979795,38.9803644979795,2828.83911990396,0.0,1.0
2022-08-19,37.9251,38.95,37.6,38.95,2532,37.5116524136595,38.525379274202,37.1900965522463,38.525379274202,2559.9073093627,0.0,1.0
2022-08-22,37.0265,37.04,36.6,36.99,1504,36.6228486699933,36.6362014972129,36.2009982396866,36.5867465815849,1520.57685358669,0.0,1.0
2022-08-23,37.2648,37.2648,36.97,36.97,1659,36.8585507978763,36.8585507978763,36.5669646153337,36.5669646153337,1677.28523942841,0.0,1.0
2022-08-24,38.7399,38.7399,38.7399,38.7399,246,38.3175697187332,38.3175697187332,38.3175697187332,38.3175697187332,248.711373658461,0.0,1.0
2022-08-25,39.478,39.83,39.16,39.83,1281,39.0476231832335,39.3957857892545,38.7330899198395,39.3957857892545,1295.11898234345,0.0,1.0
2022-08-26,38.58,39.561,38.58,39.561,1161,38.1594128985549,39.129718343176,38.1594128985549,39.129718343176,1173.79636104664,0.0,1.0
2022-08-29,37.8572,38.27,37.8572,37.89,1507,37.4444926382367,37.8527924216614,37.4444926382367,37.4769350628886,1523.60991911911,0.0,1.0
2022-08-30,37.09,38.38,36.75,38.38,985,36.6856564128409,37.9615932360429,36.3493629865705,37.9615932360429,995.856516477985,0.0,1.0
2022-08-31,37.2991,37.5298,37.2991,37.5298,628,36.8924768699971,37.1206618507046,36.8924768699971,37.1206618507046,634.921718119975,0.0,1.0
2022-09-01,36.4985,36.55,35.7,36.54,3942,36.1006047609618,36.1515433240586,35.3108097583828,36.141652340933,3985.44810960022,0.0,1.0
2022-09-02,35.7024,36.4578,35.5,35.7319,807,35.313183594333,36.0603484596406,35.1129900958709,35.3423619945535,815.89462822105,0.0,1.0
2022-09-06,36.4886,36.71,35.4893,35.4893,10065,36.0908126876674,36.3097990540682,35.1024067439265,35.1024067439265,10175.93486127,0.0,1.0
2022-09-07,38.7852,38.7852,36.54,36.54,1969,38.3623758722921,38.3623758722921,36.141652340933,36.141652340933,1990.70201111183,0.0,1.0
2022-09-08,38.665,38.77,38.4,38.7416,1439,38.2434862551224,38.3473415779412,37.9813752022941,38.3192511858645,1454.86043371759,0.0,1.0
2022-09-09,38.9191,38.96,38.89,38.96,2282,38.4948161363439,38.5352702573276,38.4660333754484,38.5352702573276,2307.15184832768,0.0,1.0
2022-09-12,39.01,39.01,38.6498,38.68,748,38.5847251729556,38.5847251729556,38.2284519607715,38.2583227298108,756.244339416785,0.0,1.0
2022-09-13,37.9093,37.9093,37.9093,37.9093,284,37.4960246603211,37.4960246603211,37.4960246603211,37.4960246603211,287.130203735785,0.0,1.0
2022-09-14,38.6363,38.6363,38.005,38.005,1548,38.215099133552,38.215099133552,37.590681368833,37.590681368833,1565.06181472886,0.0,1.0
2022-09-15,37.6597,38.1,37.6597,38.1,517,37.2491457215061,37.6846457085262,37.2491457215061,37.6846457085262,522.698293420426,0.0,1.0
2022-09-16,37.4,37.4,36.51,36.51,748,36.9922768897344,36.9922768897344,36.1119793915562,36.1119793915562,756.244339416785,0.0,1.0
2022-09-19,37.67,37.67,37.67,37.67,210,37.2593334341255,37.2593334341255,37.2593334341255,37.2593334341255,212.314587269418,0.0,1.0
2022-09-20,36.2,36.9,36.2,36.9,884,35.8053589146627,36.4977277334545,35.8053589146627,36.4977277334545,893.743310219837,0.0,1.0
2022-09-21,36.21,36.7712,36.21,36.7712,540,35.8152498977883,36.3703318707968,35.8152498977883,36.3703318707968,545.951795835647,0.0,1.0
2022-09-22,34.64,36.17,34.64,36.14,991,34.2623655470695,35.7756859652859,34.2623655470695,35.7460130159091,1001.92264754283,0.0,1.0
2022-09-23,33.595,33.77,33.0,33.77,3254,33.2287578104446,33.4018500151425,32.6402443144715,33.4018500151425,3289.86508083184,0.0,1.0
2022-09-26,32.96,33.67,32.96,33.67,878,32.6006803819691,33.3029401838865,32.6006803819691,33.3029401838865,887.677179154998,0.0,1.0
2022-09-27,33.7082,33.85,33.5,33.85,465,33.3407237394263,33.4809778801473,33.1347934707514,33.4809778801473,470.125157525141,0.0,1.0
2022-09-28,34.4398,34.4398,33.6596,33.77,605,34.064348064895,34.064348064895,33.2926535614359,33.4018500151425,611.668215704753,0.0,1.0
2022-09-29,32.65,33.16,32.65,33.16,448,32.2940599050756,32.7985000444811,32.2940599050756,32.7985000444811,452.937786174759,0.0,1.0
2022-09-30,32.8028,33.46,32.8028,33.46,1231,32.4451941272347,33.095229538249,32.4451941272347,33.095229538249,1244.56789013645,0.0,1.0
2022-10-03,33.7369,33.7369,33.14,33.14,778,33.3691108609968,33.3691108609968,32.7787180782299,32.7787180782299,786.574994740988,0.0,1.0
2022-10-04,35.31,35.33,34.95,35.33,1067,34.9250614164845,34.9448433827357,34.568986023963,34.9448433827357,1078.76030769747,0.0,1.0
2022-10-05,33.86,33.86,33.86,33.86,275,33.4908688632729,33.4908688632729,33.4908688632729,33.4908688632729,278.031007138524,0.0,1.0
2022-10-06,32.582,33.1,32.582,33.1,194,32.2268012198215,32.7391541457275,32.2268012198215,32.7391541457275,196.138237763177,0.0,1.0
2022-10-07,31.52,32.09,31.52,32.09,1187,31.1763788118831,31.7401648500421,31.1763788118831,31.7401648500421,1200.08292899428,0.0,1.0
2022-10-10,31.1488,31.1488,31.12,31.12,195,30.8092255182609,30.8092255182609,30.7807394868592,30.7807394868592,197.149259607317,0.0,1.0
2022-10-11,31.01,31.01,30.85,30.85,463,30.6719386724776,30.6719386724776,30.5136829424681,30.5136829424681,468.103113836861,0.0,1.0
2022-10-12,29.88,30.04,29.88,29.98,1482,29.5542575792851,29.7125133092947,29.5542575792851,29.6531674105411,1498.33437301561,0.0,1.0
2022-10-13,30.0925,30.0925,28.77,28.77,2028,29.7644409707041,29.7644409707041,28.4563584523438,28.4563584523438,2050.3522999161,0.0,1.0
2022-10-14,28.9604,29.64,28.9604,29.64,4291,28.6446827710552,29.3168739842708,28.6446827710552,29.3168739842708,4338.29473320511,0.0,1.0
2022-10-17,29.2257,29.84,29.2257,29.84,129,28.9070905533773,29.5146936467827,28.9070905533773,29.5146936467827,130.421817894071,0.0,1.0
2022-10-18,29.9271,30.34,29.435,30.34,910,29.6008441098067,30.0092428030626,29.114108830196,30.0092428030626,920.029878167479,0.0,1.0
2022-10-19,28.8911,28.8911,28.8911,28.8911,19,28.5761382579948,28.5761382579948,28.5761382579948,28.5761382579948,19.2094150386617,0.0,1.0
2022-10-20,28.411,28.84,28.29,28.84,6501,28.1012721581349,28.525595334223,27.9815912623151,28.525595334223,6572.6530087547,0.0,1.0
2022-10-21,29.023,29.023,28.2,28.2,399,28.7066003254214,28.7066003254214,27.8925724141847,27.8925724141847,403.397715811895,0.0,1.0
2022-10-24,28.609,28.609,28.4614,28.51,517,28.2971136240217,28.2971136240217,28.1511227130879,28.1991928910783,522.698293420425,0.0,1.0
2022-10-25,30.0234,30.16,28.62,28.62,3271,29.6960942773062,29.8312051068018,28.3079937054598,28.3079937054598,3307.05245218222,0.0,1.0
2022-10-26,30.7658,30.81,30.43,30.43,596,30.4304008645505,30.4741190099657,30.098261651193,30.098261651193,602.569019107493,0.0,1.0
2022-10-27,31.1597,31.1597,31.1597,31.1597,85,30.8200066898678,30.8200066898678,30.8200066898678,30.8200066898678,85.9368567519075,0.0,1.0
2022-10-28,31.0821,31.0821,31.0821,31.0821,162,30.7432526608132,30.7432526608132,30.7432526608132,30.7432526608132,163.785538750694,0.0,1.0
2022-10-31,31.7482,31.8573,30.8,30.8,2016,31.4020910468092,31.5100016727095,30.4642280268401,30.4642280268401,2038.22003778642,0.0,1.0
2022-11-01,31.6786,31.8647,31.6786,31.8647,124,31.3332498042551,31.5173210002224,31.3332498042551,31.5173210002224,125.366708673371,0.0,1.0
2022-11-02,30.4968,31.88,30.4968,31.3,1874,30.164333418472,31.5324542044046,30.164333418472,30.9587771831199,1894.65493591852,0.0,1.0
2022-11-03,31.23,31.37,30.18,30.18,1216,30.8895403012408,31.0280140649991,29.850987073053,29.850987073053,1229.40256247435,0.0,1.0
2022-11-04,31.06,32.22,30.6,32.22,3225,30.7213935881056,31.8687476306749,30.2664083643281,31.8687476306749,3260.54544735178,0.0,1.0
2022-11-07,30.6596,31.57,30.6596,31.57,1806,30.3253586237567,31.2258337275111,30.3253586237567,31.2258337275111,1825.905450517,0.0,1.0
2022-11-08,31.375,31.5915,31.375,31.5915,468,31.0329595565619,31.2470993412311,31.0329595565619,31.2470993412311,473.158223057561,0.0,1.0
2022-11-09,31.3763,31.68,31.3763,31.68,160,31.0342453843683,31.3346345418926,31.0342453843683,31.3346345418926,161.763495062414,0.0,1.0
2022-11-10,34.5378,34.5378,32.5,32.51,1429,34.1612796995259,34.1612796995259,32.1456951581916,32.1555861413172,1444.75021527618,0.0,1.0
2022-11-11,34.6185,35.24,34.6185,35.24,346,34.2410999333495,34.8558245346053,34.2410999333495,34.8558245346053,349.81355807247,0.0,1.0
2022-11-14,34.183,34.36,33.98,33.98,561,33.8103476182297,33.9854180195528,33.6095606607801,33.6095606607801,567.183254562589,0.0,1.0
2022-11-15,35.8489,36.2,35.8489,35.88,5202,35.458086497123,35.8053589146627,35.458086497123,35.4888474546436,5259.33563321673,0.0,1.0
2022-11-16,35.1799,35.1799,35.08,35.0801,877,34.7963797260205,34.7963797260205,34.6975688045958,34.697667714427,886.666157310857,0.0,1.0
2022-11-17,35.3417,35.3417,34.11,34.3,524,34.9564158329927,34.9564158329927,33.7381434414128,33.9260721207992,529.775446329405,0.0,1.0
2022-11-18,34.993,34.993,34.91,34.91,261,34.6115172514031,34.6115172514031,34.5294220914606,34.5294220914606,263.876701320563,0.0,1.0
2022-11-21,34.83,34.83,34.83,34.83,108,34.4502942264558,34.4502942264558,34.4502942264558,34.4502942264558,109.19035916713,0.0,1.0
2022-11-22,35.1198,35.1198,34.59,35.05,985,34.7369349174356,34.7369349174356,34.2129106314415,34.667895855219,995.856516477988,0.0,1.0
2022-11-23,35.8415,35.87,35.8415,35.87,789,35.45076716961,35.478956471518,35.45076716961,35.478956471518,797.69623502653,0.0,1.0
2022-11-25,35.9346,35.9346,35.7665,35.7665,186,35.5428522225093,35.5428522225093,35.376584796168,35.376584796168,188.050063010057,0.0,1.0
2022-11-28,34.5508,35.41,34.5508,35.41,347,34.1741379775892,35.0239712477405,34.1741379775892,35.0239712477405,350.82457991661,0.0,1.0
2022-11-29,34.0739,34.68,34.0739,34.68,332,33.7024369923294,34.3019294795719,33.7024369923294,34.3019294795719,335.659252254509,0.0,1.0
2022-11-30,35.6069,35.6069,33.54,33.54,366,35.2187247054835,35.2187247054835,33.1743574032538,33.1743574032538,370.033994955272,0.0,1.0
2022-12-01,34.8602,35.28,34.8602,35.28,790,34.4801649954951,34.8953884671077,34.4801649954951,34.8953884671077,798.70725687067,0.0,1.0
2022-12-02,36.0338,36.08,35.84,35.84,476,35.6409707751153,35.6866671171555,35.4492835221412,35.4492835221412,481.246397810681,0.0,1.0
2022-12-05,35.08,35.19,35.08,35.18,903,34.6975688045958,34.8063696189773,34.6975688045958,34.7964786358517,912.952725258499,0.0,1.0
2022-12-06,33.6059,34.095,33.6,34.095,582,33.2395389820515,33.7233069667244,33.2337033020074,33.7233069667244,588.41471328953,0.0,1.0
2022-12-07,33.087,33.5789,33.087,33.42,1140,32.7262958676642,33.2128333276123,32.7262958676642,33.0556656057466,1152.5649023197,0.0,1.0
2022-12-08,33.3251,33.3251,33.3251,33.3251,80,32.9618001758847,32.9618001758847,32.9618001758847,32.9618001758847,80.881747531207,0.0,1.0
2022-12-09,33.17,33.65,33.17,33.65,353,32.8083910276067,33.2831582176353,32.8083910276067,33.2831582176353,356.890710981451,0.0,1.0
2022-12-12,33.56,33.56,33.49,33.49,759,33.194139369505,33.194139369505,33.1249024876258,33.1249024876258,767.365579702326,0.0,1.0
2022-12-13,34.2299,34.61,33.89,34.61,678,33.8567363290887,34.2326925976927,33.5205418126497,34.2326925976927,685.47281032698,0.0,1.0
2022-12-14,35.0467,35.3,34.6802,35.2959,735,34.6646318307875,34.9151704333589,34.3021272992344,34.9111151302774,743.101055442965,0.0,1.0
2022-12-15,33.9118,33.966,33.875,33.966,274,33.5421041558635,33.5957132844042,33.5057053379613,33.5957132844042,277.019985294384,0.0,1.0
2022-12-16,33.3197,33.3197,33.23,33.23,267,32.9564590449969,32.9564590449969,32.8677369263602,32.8677369263602,269.942832385403,0.0,1.0
2022-12-19,32.3315,32.3315,32.3315,32.3315,73,31.9790320925253,31.9790320925253,31.9790320925253,31.9790320925253,73.8045946222265,0.0,1.0
2022-12-20,31.6729,32.14,31.6729,32.14,882,31.3276119438735,31.7896197656701,31.3276119438735,31.7896197656701,891.721266531557,0.0,1.0
2022-12-21,32.2431,32.2431,31.951,31.951,284,31.891595801695,31.891595801695,31.6026801845963,31.6026801845963,287.130203735785,0.0,1.0
2022-12-22,30.9758,31.95,30.78,31.95,533,30.6381115101881,31.6016910862838,30.4444460605889,31.6016910862838,538.874642926666,0.0,1.0
2022-12-23,30.6785,30.6785,30.6785,30.6785,75,30.3440525818641,30.3440525818641,30.3440525818641,30.3440525818641,75.8266383105065,0.0,1.0
2022-12-27,29.6265,30.9,29.5705,30.9,1127,29.3035211570512,30.563137858096,29.2481316515479,30.563137858096,1139.42161834588,0.0,1.0
2022-12-28,29.143,29.6,29.07,29.6,526,28.8252921229286,29.2773100517684,28.7530879461117,29.2773100517684,531.797490017686,0.0,1.0
2022-12-29,30.08,30.1466,30.08,30.1466,134,29.7520772417971,29.8179511894135,29.7520772417971,29.8179511894135,135.476927114772,0.0,1.0
2022-12-30,30.2333,30.2333,29.62,29.762,10392,29.9037060131125,29.9037060131125,29.2970920180196,29.4375439784031,10506.5390043038,0.0,1.0
2023-01-03,29.6584,30.76,29.57,30.76,526,29.3350733932219,30.4246640943377,29.2476371023916,30.4246640943377,531.797490017686,0.0,1.0
2023-01-04,30.6522,30.6522,30.6522,30.6522,137,30.3180392962437,30.3180392962437,30.3180392962437,30.3180392962437,138.509992647192,0.0,1.0
2023-01-05,29.8585,29.8585,29.8585,29.8585,179,29.5329919655651,29.5329919655651,29.5329919655651,29.5329919655651,180.972910101076,0.0,1.0
2023-01-06,30.9777,30.9777,30.9777,30.9777,104,30.6399907969819,30.6399907969819,30.6399907969819,30.6399907969819,105.146271790569,0.0,1.0
2023-01-09,31.6721,31.6721,31.6721,31.6721,187,31.3268206652234,31.3268206652234,31.3268206652234,31.3268206652234,189.061084854197,0.0,1.0
2023-01-10,32.9564,32.9564,32.9564,32.9564,62,32.5971196280439,32.5971196280439,32.5971196280439,32.5971196280439,62.6833543366855,0.0,1.0
2023-01-11,34.5201,34.5201,34.0,34.0,572,34.1437726593936,34.1437726593936,33.6293426270312,33.6293426270312,578.30449484813,0.0,1.0
2023-01-12,35.1734,35.1734,35.1734,35.1734,155,34.7899505869889,34.7899505869889,34.7899505869889,34.7899505869889,156.708385841713,0.0,1.0
2023-01-13,35.4307,35.4307,35.1,35.1,604,35.0444455828105,35.0444455828105,34.717350770847,34.717350770847,610.657193860613,0.0,1.0
2023-01-17,35.694,35.694,35.67,35.67,1181,35.3048751685075,35.3048751685075,35.281136809006,35.281136809006,1194.01679792944,0.0,1.0
2023-01-18,35.207,36.2724,35.2068,36.15,3677,34.8231842902909,35.876969632492,34.8229864706284,35.7559039990347,3717.5273209031,0.0,1.0
2023-01-19,33.3666,34.51,33.3,34.51,8678,33.0028477558559,34.1337827664367,32.9369738082394,34.1337827664367,8773.64756344768,0.0,1.0
2023-01-20,34.1434,34.1434,33.5596,33.5596,731,33.7711793250523,33.7711793250523,33.1937437301799,33.1937437301799,739.056968066404,0.0,1.0
2023-01-23,35.6129,35.69,34.9,34.9,1552,35.2246592953589,35.3009187752572,34.519531108335,34.519531108335,1569.10590210541,0.0,1.0
2023-01-24,35.308,35.31,35.308,35.31,230,34.9230832198594,34.9250614164845,34.9230832198594,34.9250614164845,232.53502415222,0.0,1.0
2023-01-25,34.7364,34.86,34.3,34.3592,33153,34.3577146244003,34.4799671758326,33.9260721207992,33.9846267409027,33518.4071987763,0.0,1.0
2023-01-26,34.4575,34.4575,34.23,34.38,4482,34.0818551050273,34.0818551050273,33.85683523892,34.005199985804,4531.39990543588,0.0,1.0
2023-01-27,35.2264,35.3521,34.5076,34.5076,1032,34.8423727975545,34.9667024554433,34.1314089304866,34.1314089304866,1043.37454315257,0.0,1.0
2023-01-30,34.089,35.0925,34.089,35.0925,2758,33.7173723768491,34.7099325335028,33.7173723768491,34.7099325335028,2788.39824613836,0.0,1.0
2023-01-31,35.4392,35.4392,34.805,34.805,2049,35.0528529184672,35.0528529184672,34.4255667686418,34.4255667686418,2071.58375864304,0.0,1.0
2023-02-01,36.2752,36.67,36.2752,36.67,453,35.8797391077672,36.2702351215658,35.8797391077672,36.2702351215658,457.992895395459,0.0,1.0
2023-02-02,36.5587,37.25,36.45,37.25,1589,36.1601484793779,36.8439121428504,36.0526334928026,36.8439121428504,1606.5137103386,0.0,1.0
2023-02-03,35.4934,36.29,35.4934,36.25,2556,35.106462047008,35.8943777627931,35.106462047008,35.8548138302907,2584.17183362206,0.0,1.0
2023-02-06,35.196,35.196,35.196,35.196,274,34.8123042088527,34.8123042088527,34.8123042088527,34.8123042088527,277.019985294384,0.0,1.0
2023-02-07,35.1437,35.18,34.521,35.18,559,34.7605743671058,34.7964786358517,34.1446628478749,34.7964786358517,565.16121087431,0.0,1.0
2023-02-08,34.528,35.01,34.528,35.01,537,34.1515865360628,34.6283319227166,34.1515865360628,34.6283319227166,542.918730303227,0.0,1.0
2023-02-09,33.7038,35.18,33.7038,35.17,2786,33.3363717068511,34.7964786358517,33.3363717068511,34.7865876527262,2816.70685777428,0.0,1.0
2023-02-10,33.6883,33.6883,33.6883,33.6883,38,33.3210406830064,33.3210406830064,33.3210406830064,33.3210406830064,38.4188300773233,0.0,1.0
2023-02-13,34.1051,34.1051,34.1051,34.1051,223,33.7332968596813,33.7332968596813,33.7332968596813,33.7332968596813,225.457871243239,0.0,1.0
2023-02-14,34.1903,34.1903,33.12,33.54,11344,33.8175680359114,33.8175680359114,32.7589361119787,33.1743574032538,11469.0317999251,0.0,1.0
2023-02-15,35.6407,35.6407,35.26,35.26,413,35.252156228448,35.252156228448,34.8756065008565,34.8756065008565,417.552021629857,0.0,1.0
2023-02-16,34.3361,35.5999,34.3361,35.5999,736,33.9617785698826,35.2118010172956,33.9617785698826,35.2118010172956,744.112077287104,0.0,1.0
2023-02-17,34.0,34.0,33.6108,33.6108,658,33.6293426270312,33.6293426270312,33.244385563783,33.244385563783,665.252373444179,0.0,1.0
2023-02-21,32.6076,32.8039,32.6076,32.8039,413,32.2521221366231,32.4462821353785,32.2521221366231,32.4462821353785,417.552021629856,0.0,1.0
2023-02-22,32.8275,32.8275,32.63,32.81,1203,32.469624855555,32.469624855555,32.2742779388244,32.4523156350852,1216.25927850052,0.0,1.0
2023-02-23,33.2852,33.34,33.2121,33.34,997,32.9223351532136,32.9765377407418,32.8500320665654,32.9765377407418,1007.98877860767,0.0,1.0
2023-02-24,32.48,32.48,32.2,32.34,357,32.1259131919404,32.1259131919404,31.8489656644237,31.9874394281821,360.934798358012,0.0,1.0
2023-02-27,33.3295,33.3295,32.94,32.94,252,32.9661522084599,32.9661522084599,32.5808984157179,32.5808984157179,254.777504723302,0.0,1.0
2023-02-28,33.3511,33.37,33.3511,33.37,106,32.9875167320112,33.0062106901186,32.9875167320112,33.0062106901186,107.168315478849,0.0,1.0
2023-03-01,33.9239,33.9239,33.9239,33.9239,81,33.5540722454455,33.5540722454455,33.5540722454455,33.5540722454455,81.892769375347,0.0,1.0
2023-03-02,33.711,33.711,33.13,33.13,198,33.3434932147015,33.3434932147015,32.7688270951043,32.7688270951043,200.182325139737,0.0,1.0
2023-03-03,34.9992,34.9992,34.9992,34.9992,104,34.6176496609409,34.6176496609409,34.6176496609409,34.6176496609409,105.146271790569,0.0,1.0
2023-03-06,35.2565,35.825,35.11,35.6824,31722,34.8721446567626,35.4344470474528,34.7272417539726,35.2934016280818,32071.6349398118,0.0,1.0
2023-03-07,34.8742,34.9797,34.8742,34.9797,764,34.494012371871,34.598362243846,34.494012371871,34.598362243846,772.420688923027,0.0,1.0
2023-03-08,35.14,35.14,34.55,34.56,353,34.7569147033494,34.7569147033494,34.1733466989391,34.1832376820647,356.890710981451,0.0,1.0
2023-03-09,34.5248,35.9,34.5248,35.9,230,34.1484214214626,35.5086294208948,34.1484214214626,35.5086294208948,232.53502415222,0.0,1.0
2023-03-10,33.1504,33.1504,33.1504,33.1504,109,32.7890047006805,32.7890047006805,32.7890047006805,32.7890047006805,110.20138101127,0.0,1.0
2023-03-13,33.0831,33.15,32.93,33.15,1746,32.7224383842452,32.7886090613555,32.5710074325923,32.7886090613555,1765.24413986859,0.0,1.0
2023-03-14,33.24,33.89,32.91,33.89,1184,32.8776279094859,33.5205418126497,32.5512254663411,33.5205418126497,1197.04986346186,0.0,1.0
2023-03-15,32.13,32.13,31.94,31.94,493,31.7797287825445,31.7797287825445,31.5918001031582,31.5918001031582,498.433769161064,0.0,1.0
2023-03-16,32.0831,32.0831,31.73,31.73,1111,31.7333400716855,31.7333400716855,31.3840894575206,31.3840894575206,1123.24526883964,0.0,1.0
2023-03-17,30.7189,30.7189,30.5,30.5,1086,30.3840121536915,30.3840121536915,30.1674985330722,30.1674985330722,1097.96972273613,0.0,1.0
2023-03-20,31.1,31.1,31.07,31.07,251,30.760957520608,30.760957520608,30.7312845712312,30.7312845712312,253.766482879162,0.0,1.0
2023-03-21,32.8079,32.8399,32.51,32.51,959,32.4502385286288,32.4818896746307,32.1555861413172,32.1555861413172,969.569948530344,0.0,1.0
2023-03-22,31.8165,32.7901,31.8165,32.6811,7722,31.4696464615571,32.4326325786652,31.4696464615571,32.3248208625962,7807.11068044975,0.0,1.0
2023-03-23,32.0572,32.0572,31.69,31.8,536,31.7077224253902,31.7077224253902,31.3445255250182,31.4533263393998,541.907708459087,0.0,1.0
2023-03-24,31.77,31.77,31.77,31.77,180,31.423653390023,31.423653390023,31.423653390023,31.423653390023,181.983931945216,0.0,1.0
2023-03-27,31.8223,31.88,31.41,31.41,496,31.4753832317699,31.5324542044046,31.0675779975015,31.0675779975015,501.466834693484,0.0,1.0
2023-03-28,31.6837,31.9,31.6837,31.9,318,31.3382942056491,31.5522361706558,31.3382942056491,31.5522361706558,321.504946436548,0.0,1.0
2023-03-29,32.5733,32.5733,31.96,31.97,467,32.2181960645023,32.2181960645023,31.6115820694094,31.621473052535,472.147201213421,0.0,1.0
2023-03-30,32.9037,32.93,32.9037,32.93,926,32.544994146972,32.5710074325923,32.544994146972,32.5710074325923,936.206227673722,0.0,1.0
2023-03-31,33.7422,33.7422,33.7422,33.7422,92,33.3743530820533,33.3743530820533,33.3743530820533,33.3743530820533,93.0140096608882,0.0,1.0
2023-04-03,33.24,33.91,32.97,33.91,1251,32.8776279094859,33.5403237789009,32.6105713650947,33.5403237789009,1264.78832701925,0.0,1.0
2023-04-04,32.62,32.62,32.4801,32.4801,472,32.2643869556988,32.2643869556988,32.1260121017717,32.1260121017717,477.202310434122,0.0,1.0
2023-04-05,31.5841,32.0,31.5841,32.0,511,31.2397800137182,31.6511460019118,31.2397800137182,31.6511460019118,516.632162355584,0.0,1.0
2023-04-06,31.1454,31.205,31.135,31.179,615,30.8058625839982,30.8648128434268,30.7955759615476,30.8390962873002,621.778434146154,0.0,1.0
2023-04-10,32.001,32.001,31.25,31.26,1059,31.6521351002243,31.6521351002243,30.909322267492,30.9192132506176,1070.67213294435,0.0,1.0
2023-04-11,32.5695,32.5695,32.5695,32.5695,76,32.2144374909145,32.2144374909145,32.2144374909145,32.2144374909145,76.8376601546468,0.0,1.0
2023-04-12,32.06,32.43,32.06,32.43,912,31.7104919006654,32.0764582763125,31.7104919006654,32.0764582763125,922.051921855759,0.0,1.0
2023-04-13,32.7131,32.7131,32.7131,32.7131,216,32.3564720085981,32.3564720085981,32.3564720085981,32.3564720085981,218.380718334259,0.0,1.0
2023-04-14,32.2856,32.2856,31.955,32.2,1000,31.9336324799788,31.9336324799788,31.6066365778466,31.8489656644237,1011.02184414009,0.0,1.0
2023-04-17,33.1389,33.23,32.77,33.1293,1215,32.7776300700861,32.8677369263602,32.4127517025828,32.7681347262855,1228.39154063021,0.0,1.0
2023-04-18,32.885,32.885,32.885,32.885,117,32.5264980085271,32.5264980085271,32.5264980085271,32.5264980085271,118.28955576439,0.0,1.0
2023-04-19,32.437,32.437,32.3257,32.41,505,32.0833819645004,32.0833819645004,31.9732953223125,32.0566763100613,510.566031290744,0.0,1.0
2023-04-20,32.57,32.7095,32.57,32.66,550,32.2149320400708,32.3529112546729,32.2149320400708,32.3039508882012,556.062014277049,0.0,1.0
2023-04-21,32.6518,32.6518,32.6518,32.6518,43,32.2958402820382,32.2958402820382,32.2958402820382,32.2958402820382,43.4739392980238,0.0,1.0
2023-04-24,32.7,32.7,32.7,32.7,174,32.3435148207036,32.3435148207036,32.3435148207036,32.3435148207036,175.917800880375,0.0,1.0
2023-04-25,31.923,32.44,31.923,32.44,673,31.5749854318447,32.0863492594381,31.5749854318447,32.0863492594381,680.417701106278,0.0,1.0
2023-04-26,30.3128,30.3128,30.3128,30.3128,75,29.982339328961,29.982339328961,29.982339328961,29.982339328961,75.8266383105065,0.0,1.0
2023-04-27,31.17,31.17,31.15,31.15,302,30.8301944024872,30.8301944024872,30.810412436236,30.810412436236,305.328596930306,0.0,1.0
2023-04-28,31.4661,31.4661,30.89,30.89,520,31.1230664128361,31.1230664128361,30.5532468749705,30.5532468749705,525.731358952846,0.0,1.0
2023-05-01,31.2035,31.28,31.2035,31.28,215,30.8633291959579,30.9389952168688,30.8633291959579,30.9389952168688,217.369696490119,0.0,1.0
2023-05-02,30.1544,30.1544,30.09,30.09,655,29.8256661562515,29.8256661562515,29.7619682249227,29.7619682249227,662.219307911758,0.0,1.0
2023-05-03,30.21,30.5,30.21,30.3,1523,29.8806600224298,30.1674985330722,29.8806600224298,29.9696788705602,1539.78626862535,0.0,1.0
2023-05-04,29.466,29.72,29.466,29.72,292,29.1447708778854,29.3960018492756,29.1447708778854,29.3960018492756,295.218378488905,0.0,1.0
2023-05-05,30.65,30.65,30.62,30.62,338,30.3158632799561,30.3158632799561,30.2861903305793,30.2861903305793,341.72538331935,0.0,1.0
2023-05-08,30.5702,30.88,30.5702,30.88,479,30.2369332346138,30.5433558918449,30.2369332346138,30.5433558918449,484.279463343103,0.0,1.0
2023-05-09,30.3055,30.3055,30.11,30.25,616,29.9751189112793,29.9751189112793,29.7817501911739,29.9202239549322,622.789455990294,0.0,1.0
2023-05-10,30.3038,30.3038,30.3038,30.3038,64,29.9734374441479,29.9734374441479,29.9734374441479,29.9734374441479,64.7053980249657,0.0,1.0
2023-05-11,30.4918,30.4918,30.4918,30.4918,168,30.1593879269092,30.1593879269092,30.1593879269092,30.1593879269092,169.851669815535,0.0,1.0
2023-05-12,31.0887,31.0887,30.73,30.86,5749,30.7497807096761,30.7497807096761,30.3949911449609,30.5235739255937,5812.36458196136,0.0,1.0
2023-05-15,31.4971,31.82,31.4971,31.82,409,31.1537284605255,31.473108305651,31.1537284605255,31.473108305651,413.507934253296,0.0,1.0
2023-05-16,30.5843,31.0982,30.5843,31.0982,288,30.2508795208209,30.7591771436454,30.2508795208209,30.7591771436454,291.174291112346,0.0,1.0
2023-05-17,31.1668,31.1668,30.9554,30.9554,620,30.827029287887,30.827029287887,30.6179339046119,30.6179339046119,626.833543366854,0.0,1.0
2023-05-18,31.1178,31.1178,30.99,30.99,108,30.7785634705716,30.7785634705716,30.6521567062264,30.6521567062264,109.190359167129,0.0,1.0
2023-05-19,30.745,31.14,30.745,31.14,541,30.4098276196493,30.8005214531104,30.4098276196493,30.8005214531104,546.962817679787,0.0,1.0
2023-05-22,31.7222,31.7222,31.7222,31.7222,82,31.3763744906827,31.3763744906827,31.3763744906827,31.3763744906827,82.9037912194871,0.0,1.0
2023-05-23,31.6702,31.895,31.6702,31.77,612,31.3249413784296,31.547290679093,31.3249413784296,31.423653390023,618.745368613733,0.0,1.0
2023-05-24,31.08,31.08,31.04,31.04,1145,30.7411755543568,30.7411755543568,30.7016116218544,30.7016116218544,1157.6200115404,0.0,1.0
2023-05-25,30.99,30.99,30.99,30.99,101,30.6521567062264,30.6521567062264,30.6521567062264,30.6521567062264,102.113206258149,0.0,1.0
2023-05-26,31.2893,31.2893,31.2893,31.2893,125,30.9481938311756,30.9481938311756,30.9481938311756,30.9481938311756,126.377730517511,0.0,1.0
2023-05-30,31.3414,31.3414,31.3414,31.3414,31,30.9997258532599,30.9997258532599,30.9997258532599,30.9997258532599,31.3416771683427,0.0,1.0
2023-05-31,30.7343,30.7343,30.7343,30.7343,10,30.3992442677049,30.3992442677049,30.3992442677049,30.3992442677049,10.1102184414009,0.0,1.0
2023-06-01,31.39,31.63,31.39,31.63,270,31.0477960312503,31.2851796262647,31.0477960312503,31.2851796262647,272.975897917824,0.0,1.0
2023-06-02,32.0692,32.0692,31.9475,31.9475,118,31.7195916051409,31.7195916051409,31.5992183405024,31.5992183405024,119.30057760853,0.0,1.0
2023-06-05,31.8193,31.8193,31.8193,31.8193,122,31.4724159368322,31.4724159368322,31.4724159368322,31.4724159368322,123.344664985091,0.0,1.0
2023-06-06,32.46,32.5,32.37,32.37,10743,32.1061312256892,32.1456951581916,32.0171123775589,32.0171123775589,10861.407671597,0.0,1.0
2023-06-07,32.788,32.788,32.788,32.788,55,32.4305554722088,32.4305554722088,32.4305554722088,32.4305554722088,55.6062014277049,0.0,1.0
2023-06-08,32.6733,32.77,32.6733,32.77,296,32.3171058957582,32.4127517025828,32.3171058957582,32.4127517025828,299.262465865466,0.0,1.0
2023-06-09,32.4014,32.4014,32.4014,32.4014,17,32.0481700645732,32.0481700645732,32.0481700645732,32.0481700645732,17.1873713503815,0.0,1.0
2023-06-12,33.3959,33.3959,32.3802,32.3802,347,33.0318283364139,33.0318283364139,32.027201180347,32.027201180347,350.824579916611,0.0,1.0
2023-06-13,34.37,34.4,33.75,33.75,4555,33.9953090026784,34.0249819520551,33.3820680488913,33.3820680488913,4605.20450005809,0.0,1.0
2023-06-14,33.57,34.79,33.38,34.79,8468,33.2040303526306,34.4107302939534,33.0161016732442,34.4107302939534,8561.33297617825,0.0,1.0
2023-06-15,34.0853,34.0853,34.0853,34.0853,234,33.7137127130926,33.7137127130926,33.7137127130926,33.7137127130926,236.579111528781,0.0,1.0
2023-06-16,33.8035,34.42,33.72,34.42,599,33.4349848086133,34.0447639183063,33.3523950995145,34.0447639183063,605.602084639912,0.0,1.0
2023-06-20,33.05,33.05,32.59,32.59,1020,32.6896992300995,32.6896992300995,32.234714006322,32.234714006322,1031.24228102289,0.0,1.0
2023-06-21,33.11,33.15,32.96,32.9946,804,32.7490451288531,32.7886090613555,32.6006803819691,32.6349031835837,812.86156268863,0.0,1.0
2023-06-22,32.72,32.79,32.72,32.75,1882,32.3632967869548,32.432533668834,32.3632967869548,32.3929697363316,1902.74311067164,0.0,1.0
2023-06-23,31.94,31.94,31.92,31.92,309,31.5918001031582,31.5918001031582,31.572018136907,31.572018136907,312.405749839287,0.0,1.0
2023-06-26,32.1348,32.1348,32.1348,32.1348,96,31.7844764544448,31.7844764544448,31.7844764544448,31.7844764544448,97.0580970374485,0.0,1.0
2023-06-27,32.97,32.97,32.84,32.84,200,32.6105713650947,32.6105713650947,32.481988584462,32.481988584462,202.204368828018,0.0,1.0
2023-06-28,33.48,33.48,33.3225,33.44,904,33.1150115045002,33.1150115045002,32.959228520272,33.0754475719978,913.963747102639,0.0,1.0
2023-06-29,33.5271,33.5271,33.5271,33.5271,73,33.1615980350217,33.1615980350217,33.1615980350217,33.1615980350217,73.8045946222265,0.0,1.0
2023-06-30,34.04,34.04,34.04,34.04,303,33.6689065595336,33.6689065595336,33.6689065595336,33.6689065595336,306.339618774447,0.0,1.0
2023-07-03,34.0944,34.0944,34.0944,34.0944,33,33.7227135077369,33.7227135077369,33.7227135077369,33.7227135077369,33.3637208566229,0.0,1.0
2023-07-05,33.4987,34.0,33.4987,34.0,468,33.1335076429451,33.6293426270312,33.1335076429451,33.6293426270312,473.15822305756,0.0,1.0
2023-07-06,32.2045,33.26,32.2045,33.26,473,31.8534166068302,32.897409875737,31.8534166068302,32.897409875737,478.213332278262,0.0,1.0
2023-07-07,32.99,32.99,32.99,32.99,248,32.6303533313459,32.6303533313459,32.6303533313459,32.6303533313459,250.733417346742,0.0,1.0
2023-07-10,33.9645,33.98,33.18,33.18,209,33.5942296369354,33.6095606607801,32.8182820107323,32.8182820107323,211.303565425278,0.0,1.0
2023-07-11,34.12,34.12,33.92,33.92,371,33.7480344245384,33.7480344245384,33.5502147620265,33.5502147620265,375.089104175973,0.0,1.0
2023-07-12,34.56,34.81,34.56,34.81,579,34.1832376820647,34.4305122602046,34.1832376820647,34.4305122602046,585.381647757111,0.0,1.0
2023-07-13,34.91,35.17,34.91,35.17,421,34.5294220914606,34.7865876527262,34.5294220914606,34.7865876527262,425.640196382977,0.0,1.0
2023-07-14,33.9676,33.98,33.9676,33.98,244,33.5972958417043,33.6095606607801,33.5972958417043,33.6095606607801,246.689329970182,0.0,1.0
2023-07-17,35.29,35.29,34.67,34.67,1354,34.9052794502333,34.9052794502333,34.2920384964463,34.2920384964463,1368.92357696568,0.0,1.0
2023-07-18,35.0741,36.12,35.07,36.12,829,34.6917331245517,35.7262310496579,34.6876778214702,35.7262310496579,838.137108792132,0.0,1.0
2023-07-19,35.115,35.27,35.06,35.27,568,34.7321872455354,34.8854974839821,34.6777868383446,34.8854974839821,574.260407471569,0.0,1.0
2023-07-20,34.403,34.87,34.35,34.87,854,34.0279492469928,34.4898581589582,33.9755270364272,34.4898581589582,863.412654895636,0.0,1.0
2023-07-21,34.1613,34.3175,34.1613,34.28,341,33.7888841848471,33.943381341269,33.7888841848471,33.906290154548,344.75844885177,0.0,1.0
2023-07-24,34.37,34.37,34.1301,34.1301,305,33.9953090026784,33.9953090026784,33.7580243174953,33.7580243174953,308.361662462726,0.0,1.0
2023-07-25,34.1063,34.1063,34.1063,34.1063,10,33.7344837776564,33.7344837776564,33.7344837776564,33.7344837776564,10.1102184414009,0.0,1.0
2023-07-26,34.1,34.1,33.81,33.9215,470,33.7282524582872,33.7282524582872,33.4414139476449,33.5516984094953,475.180266745842,0.0,1.0
2023-07-27,32.64,32.64,32.64,32.64,158,32.28416892195,32.28416892195,32.28416892195,32.28416892195,159.741451374134,0.0,1.0
2023-07-28,32.5687,32.64,32.2425,32.64,725,32.2136462122645,32.28416892195,31.8910023427075,32.28416892195,732.990837001563,0.0,1.0
2023-07-31,33.12,33.2,33.12,33.2,427,32.7589361119787,32.8380639769835,32.7589361119787,32.8380639769835,431.706327447817,0.0,1.0
2023-08-01,32.9288,32.9288,32.9288,32.9288,99,32.5698205146173,32.5698205146173,32.5698205146173,32.5698205146173,100.091162569869,0.0,1.0
2023-08-02,31.26,31.26,31.12,31.12,840,30.9192132506176,30.9192132506176,30.7807394868592,30.7807394868592,849.258349077673,0.0,1.0
2023-08-03,31.1498,31.1498,31.1498,31.1498,8,30.8102146165735,30.8102146165735,30.8102146165735,30.8102146165735,8.0881747531207,0.0,1.0
2023-08-04,30.7597,30.7597,30.74,30.74,188,30.4243673648439,30.4243673648439,30.4048821280865,30.4048821280865,190.072106698337,0.0,1.0
2023-08-07,30.4725,30.4725,30.4725,30.4725,10,30.1402983294768,30.1402983294768,30.1402983294768,30.1402983294768,10.1102184414009,0.0,1.0
2023-08-08,30.25,30.25,29.58,29.58,1457,29.9202239549322,29.9202239549322,29.2575280855172,29.2575280855172,1473.05882691211,0.0,1.0
2023-08-09,30.2899,30.5001,30.2899,30.5,905,29.9596889776033,30.1675974429034,29.9596889776033,30.1674985330722,914.974768946781,0.0,1.0
2023-08-10,29.7982,29.7982,29.6801,29.6801,968,29.4733493373177,29.4733493373177,29.3565368266044,29.3565368266044,978.669145127606,0.0,1.0
2023-08-11,29.4121,29.53,29.16,29.17,2216,29.0914584788384,29.2080731698892,28.8421067942421,28.8519977773677,2240.42440661444,0.0,1.0
2023-08-14,29.48,29.48,29.0,29.0,3196,29.1586182542612,29.1586182542612,28.6838510642325,28.6838510642325,3231.22581387172,0.0,1.0
2023-08-15,28.6813,28.6813,28.6813,28.6813,1,28.3686254320197,28.3686254320197,28.3686254320197,28.3686254320197,1.01102184414009,0.0,1.0
2023-08-16,28.0266,28.27,28.0266,28.27,379,27.7210627667869,27.9618092960639,27.7210627667869,27.9618092960639,383.177278929093,0.0,1.0
2023-08-17,27.6013,27.6013,27.6013,27.6013,195,27.3003992544552,27.3003992544552,27.3003992544552,27.3003992544552,197.149259607317,0.0,1.0
2023-08-18,27.7705,27.7705,27.7188,27.7188,919,27.4677546889403,27.4677546889403,27.416618306181,27.416618306181,929.129074764742,0.0,1.0
2023-08-21,27.8,27.8,27.8,27.8,368,27.4969330891608,27.4969330891608,27.4969330891608,27.4969330891608,372.056038643553,0.0,1.0
2023-08-22,27.5047,27.5047,27.5047,27.5047,28,27.204852357462,27.204852357462,27.204852357462,27.204852357462,28.3086116359224,0.0,1.0
2023-08-23,27.9,27.9,27.9,27.9,572,27.5958429204168,27.5958429204168,27.5958429204168,27.5958429204168,578.304494848131,0.0,1.0
2023-08-24,27.167,27.167,27.167,27.167,197,26.8708338573105,26.8708338573105,26.8708338573105,26.8708338573105,199.171303295598,0.0,1.0
2023-08-25,27.7602,27.7602,27.7602,27.7602,23,27.457566976321,27.457566976321,27.457566976321,27.457566976321,23.253502415222,0.0,1.0
2023-08-28,28.103,28.103,28.103,28.103,83,27.7966298778665,27.7966298778665,27.7966298778665,27.7966298778665,83.9148130636271,0.0,1.0
2023-08-29,29.1543,29.1543,28.7874,28.7874,161,28.8364689338605,28.8364689338605,28.4735687629823,28.4735687629823,162.774516906554,0.0,1.0
2023-08-30,28.8365,28.8365,28.8365,28.8365,25,28.522133490129,28.522133490129,28.522133490129,28.522133490129,25.2755461035022,0.0,1.0
2023-08-31,28.7797,28.7797,28.7797,28.7797,60,28.4659527059756,28.4659527059756,28.4659527059756,28.4659527059756,60.6613106484053,0.0,1.0
2023-09-01,29.2506,29.44,29.2506,29.44,1148,28.93171910136,29.1190543217588,28.93171910136,29.1190543217588,1160.65307707282,0.0,1.0
2023-09-05,28.7389,29.0,28.7389,28.8141,1190,28.4255974948232,28.6838510642325,28.4255974948232,28.4999776879277,1203.1159945267,0.0,1.0
2023-09-06,27.9739,27.9739,27.9739,27.9739,35,27.668937285715,27.668937285715,27.668937285715,27.668937285715,35.3857645449031,0.0,1.0
2023-09-07,27.4836,27.4836,27.395,27.395,1714,27.1839823830669,27.1839823830669,27.0963482725742,27.0963482725742,1732.89144085611,0.0,1.0
2023-09-08,27.2309,27.2309,27.2309,27.2309,29,26.9340372394831,26.9340372394831,26.9340372394831,26.9340372394831,29.3196334800625,0.0,1.0
2023-09-11,27.337,27.337,27.2799,27.2799,3490,27.0389805704457,27.0389805704457,26.9825030567985,26.9825030567985,3528.4662360489,0.0,1.0
2023-09-12,27.6927,27.6927,27.6927,27.6927,28,27.3908028402232,27.3908028402232,27.3908028402232,27.3908028402232,28.3086116359224,0.0,1.0
2023-09-13,27.006,27.61,27.006,27.61,820,26.7115890289884,27.3090044097745,26.7115890289884,27.3090044097745,829.037912194872,0.0,1.0
2023-09-14,27.7935,27.7935,27.11,27.11,2547,27.4905039501292,27.4905039501292,26.8144552534946,26.8144552534946,2575.0726370248,0.0,1.0
2023-09-15,27.3376,27.3376,27.3376,27.3376,1,27.0395740294332,27.0395740294332,27.0395740294332,27.0395740294332,1.01102184414009,0.0,1.0
2023-09-18,26.5231,27.26,26.5231,27.26,337,26.2339534538533,26.9628200003786,26.2339534538533,26.9628200003786,340.71436147521,0.0,1.0
2023-09-19,26.7039,26.7039,26.52,26.52,420,26.4127824287641,26.4127824287641,26.2308872490844,26.2308872490844,424.629174538837,0.0,1.0
2023-09-20,26.4653,26.4653,26.4653,26.4653,157,26.1767835713874,26.1767835713874,26.1767835713874,26.1767835713874,158.730429529994,0.0,1.0
2023-09-21,25.8512,25.8512,25.8512,25.8512,29,25.5693782976444,25.5693782976444,25.5693782976444,25.5693782976444,29.3196334800626,0.0,1.0
2023-09-22,25.5413,26.0,25.5413,26.0,1553,25.2628567305822,25.7165561265533,25.2628567305822,25.7165561265533,1570.11692394955,0.0,1.0
2023-09-25,25.5286,25.5286,25.36,25.36,170,25.2502951820126,25.2502951820126,25.0835332065151,25.0835332065151,171.873713503815,0.0,1.0
2023-09-26,25.2396,25.2396,25.2396,25.2396,126,24.9644457696829,24.9644457696829,24.9644457696829,24.9644457696829,127.388752361651,0.0,1.0
2023-09-27,25.18,25.53,25.18,25.53,1912,24.9054955102543,25.2516799196502,24.9054955102543,25.2516799196502,1933.07376599585,0.0,1.0
2023-09-28,25.2736,25.29,25.0,25.0,1466,24.9980751123099,25.0142963246359,24.7274578139936,24.7274578139936,1482.15802350937,0.0,1.0
2023-09-29,25.2528,25.2528,25.2528,25.2528,796,24.9775018674087,24.9775018674087,24.9775018674087,24.9775018674087,804.773387935509,0.0,1.0
2023-10-02,24.44,24.5699,24.29,24.535,2214,24.1735627589601,24.3020466297616,24.0251980120761,24.2675270986533,2238.40236292616,0.0,1.0
2023-10-03,23.8177,23.8177,23.745,23.745,1303,23.5580468790542,23.5580468790542,23.4861394317311,23.4861394317311,1317.36146291453,0.0,1.0
2023-10-04,23.9421,23.9421,23.77,23.77,249,23.6810907091366,23.6810907091366,23.5108668895451,23.5108668895451,251.744439190882,0.0,1.0
2023-10-05,23.19,23.89,23.19,23.89,1551,22.9371898682604,23.6295586870523,22.9371898682604,23.6295586870523,1568.09488026128,0.0,1.0
2023-10-06,23.8207,24.0,23.8207,23.96,480,23.5610141739919,23.7383595014338,23.5610141739919,23.6987955689314,485.290485187241,0.0,1.0
2023-10-09,23.579,23.579,23.579,23.579,203,23.3219491118462,23.3219491118462,23.3219491118462,23.3219491118462,205.237434360438,0.0,1.0
2023-10-10,24.8298,24.8298,24.8298,24.8298,203,24.5591132811959,24.5591132811959,24.5591132811959,24.5591132811959,205.237434360438,0.0,1.0
2023-10-11,25.0256,25.0256,25.0256,25.0256,42,24.7527787307951,24.7527787307951,24.7527787307951,24.7527787307951,42.4629174538837,0.0,1.0
2023-10-12,24.2508,24.2508,24.2508,24.2508,99,23.9864253582238,23.9864253582238,23.9864253582238,23.9864253582238,100.091162569869,0.0,1.0
2023-10-13,23.8421,24.01,23.77,24.01,407,23.5821808778806,23.7482504845594,23.5108668895451,23.7482504845594,411.485890565016,0.0,1.0
2023-10-16,24.1763,24.1763,24.1763,24.1763,87,23.9127375339381,23.9127375339381,23.9127375339381,23.9127375339381,87.9589004401877,0.0,1.0
2023-10-17,24.616,24.695,24.616,24.695,526,24.3476440619706,24.4257828286628,24.3476440619706,24.4257828286628,531.797490017687,0.0,1.0
2023-10-18,23.6104,23.6104,23.6104,23.6104,23,23.3530067988605,23.3530067988605,23.3530067988605,23.3530067988605,23.2535024152221,0.0,1.0
2023-10-19,22.9288,23.285,22.9288,23.285,376,22.6788373890198,23.0311542079536,22.6788373890198,23.0311542079536,380.144213396673,0.0,1.0
2023-10-20,22.029,22.36,21.99,22.19,907,21.7888467273786,22.1162382688358,21.7502718931887,21.9480915557007,916.996812635058,0.0,1.0
2023-10-23,21.9392,21.9392,21.53,21.9,469,21.7000256989107,21.7000256989107,21.2952866694113,21.6612530450584,474.169244901701,0.0,1.0
2023-10-24,22.2591,22.2591,22.2591,22.2591,113,22.0164382490986,22.0164382490986,22.0164382490986,22.0164382490986,114.24546838783,0.0,1.0
2023-10-25,21.61,22.01,21.61,22.01,1546,21.374414534416,21.7700538594399,21.374414534416,21.7700538594399,1563.03977104058,0.0,1.0
2023-10-26,21.6032,21.85,21.6032,21.73,889,21.3676886658906,21.6117981294304,21.3676886658906,21.4931063319232,898.798419440539,0.0,1.0
2023-10-27,20.68,20.771,20.68,20.771,1431,20.4545531037355,20.5445610501784,20.4545531037355,20.5445610501784,1446.77225896446,0.0,1.0
2023-10-30,20.77,20.845,20.77,20.8436,4006,20.5435719518659,20.6177543253078,20.5435719518659,20.6163695876703,4050.15350762518,0.0,1.0
2023-10-31,21.3749,21.3749,21.02,21.02,850,21.1418775211332,21.1418775211332,20.7908465300058,20.7908465300058,859.368567519076,0.0,1.0
2023-11-01,21.197,21.197,20.9365,21.0519,9441,20.9659169313289,20.9659169313289,20.7082568209071,20.8223987661764,9545.05723052655,0.0,1.0
2023-11-02,22.27,22.27,21.42,21.42,3992,22.0272194207055,22.0272194207055,21.1864858550297,21.1864858550297,4035.99920180723,0.0,1.0
2023-11-03,22.8801,23.28,22.8801,22.91,353,22.6306683011982,23.0262087163908,22.6306683011982,22.6602423407437,356.890710981451,0.0,1.0
2023-11-06,22.383,22.48,22.18,22.48,363,22.1389875300247,22.234930066343,21.9382005725751,22.234930066343,367.000929422852,0.0,1.0
2023-11-07,22.2086,22.2086,21.95,21.95,283,21.9664887843143,21.9664887843143,21.7107079606864,21.7107079606864,286.119181891645,0.0,1.0
2023-11-08,21.5,22.0,21.5,22.0,1125,21.2656137200345,21.7601628763143,21.2656137200345,21.7601628763143,1137.3995746576,0.0,1.0
2023-11-09,21.1944,21.67,21.1944,21.67,938,20.9633452757162,21.4337604331696,20.9633452757162,21.4337604331696,948.338489803403,0.0,1.0
2023-11-10,20.9195,20.9195,20.7,20.7,807,20.6914421495935,20.6914421495935,20.4743350699867,20.4743350699867,815.894628221052,0.0,1.0
2023-11-13,20.8861,20.9829,20.8861,20.9829,227,20.658406265954,20.7541509826098,20.658406265954,20.7541509826098,229.5019586198,0.0,1.0
2023-11-14,22.623,22.623,22.45,22.45,295,22.3763711250391,22.3763711250391,22.2052571169662,22.2052571169662,298.251444021325,0.0,1.0
2023-11-15,22.9441,23.12,22.69,22.69,4845,22.693970593202,22.8679529863813,22.4426407119806,22.4426407119806,4898.40083485872,0.0,1.0
2023-11-16,22.5075,22.5075,22.5075,22.5075,50,22.2621302699384,22.2621302699384,22.2621302699384,22.2621302699384,50.5510922070044,0.0,1.0
2023-11-17,22.6287,22.6287,22.21,22.21,776,22.3820089854206,22.3820089854206,21.9678735219519,21.9678735219519,784.55295105271,0.0,1.0
2023-11-20,22.74,22.74,22.74,22.74,1119,22.4920956276085,22.4920956276085,22.4920956276085,22.4920956276085,1131.33344359276,0.0,1.0
2023-11-21,22.415,22.66,22.415,22.66,667,22.1706386760266,22.4129677626038,22.1706386760266,22.4129677626038,674.35157004144,0.0,1.0
2023-11-22,22.4365,22.4365,22.4365,22.4365,34,22.1919042897467,22.1919042897467,22.1919042897467,22.1919042897467,34.3747427007629,0.0,1.0
2023-11-24,22.406,22.5,22.406,22.5,102,22.1617367912136,22.2547120325942,22.1617367912136,22.2547120325942,103.124228102289,0.0,1.0
2023-11-27,22.0895,22.0895,22.0895,22.0895,0,21.8486871752884,21.8486871752884,21.8486871752884,21.8486871752884,0,0.0,1.0
2023-11-28,22.3746,22.3746,22.25,22.265,1308,22.1306791041992,22.1306791041992,22.0074374544543,22.0222739291427,1322.41657213524,0.0,1.0
2023-11-29,22.8154,22.8154,22.54,22.54,413,22.5666736403756,22.5666736403756,22.2942759650966,22.2942759650966,417.552021629855,0.0,1.0
2023-11-30,22.8253,22.8859,22.8253,22.88,1983,22.5764657136699,22.636405071411,22.5764657136699,22.6305693913669,2004.85631692979,0.0,1.0
2023-12-01,24.1055,24.1055,24.1055,24.1055,29,23.8427093734089,23.8427093734089,23.8427093734089,23.8427093734089,29.3196334800625,0.0,1.0
2023-12-04,24.36,24.44,24.33,24.44,468,24.0944348939553,24.1735627589601,24.0647619445785,24.1735627589601,473.158223057562,0.0,1.0
2023-12-05,23.7784,23.7784,23.7784,23.7784,20,23.5191753153706,23.5191753153706,23.5191753153706,23.5191753153706,20.2204368828017,0.0,1.0
2023-12-06,23.3887,23.9,23.3887,23.9,1308,23.1337237029661,23.6394496701779,23.1337237029661,23.6394496701779,1322.41657213523,0.0,1.0
2023-12-07,23.38,23.42,23.38,23.42,1101,23.1251185476468,23.1646824801492,23.1251185476468,23.1646824801492,1113.13505039824,0.0,1.0
2023-12-08,23.26,23.4875,23.26,23.4875,1861,23.0064267501396,23.231446616247,23.0064267501396,23.231446616247,1881.5116519447,0.0,1.0
2023-12-11,23.4168,23.49,23.17,23.17,1244,23.161517365549,23.2339193620284,22.9174079020092,22.9174079020092,1257.71117411027,0.0,1.0
2023-12-12,22.8727,22.8727,22.48,22.7295,932,22.6233489736852,22.6233489736852,22.234930066343,22.4817100953267,942.272358738563,0.0,1.0
2023-12-13,24.4723,24.51,22.62,22.85,3836,24.2055106344558,24.2427996408393,22.3734038301014,22.6008964419901,3878.27979412138,0.0,1.0
2023-12-14,26.55,26.95,25.19,25.19,5582,26.2605601984612,26.6561995234851,24.9153864933799,24.9153864933799,5643.52393398996,0.0,1.0
2023-12-15,26.5906,26.7099,26.5335,26.7099,2182,26.3007175899511,26.4187170186395,26.2442400763039,26.4187170186395,2206.04966391367,0.0,1.0
2023-12-18,25.5116,26.15,25.26,26.15,2504,25.2334805106991,25.8649208734373,24.9846233752591,25.8649208734373,2531.59869772678,0.0,1.0
2023-12-19,26.7266,26.7266,26.7266,26.7266,1709,26.4352349604592,26.4352349604592,26.4352349604592,26.4352349604592,1727.83633163541,0.0,1.0
2023-12-20,25.4404,26.39,25.28,26.39,4019,25.1953606617331,26.1358142113778,25.0365056181747,26.1358142113778,4058.08708090019,0.03266,1.0
2023-12-21,26.35,26.35,26.06,26.31,3192,26.0961994872984,26.0961994872984,25.8089927377228,26.056584763219,3223.04403140916,0.0,1.0
2023-12-22,26.98,26.99,26.56,26.56,4408,26.7201313915488,26.7300350725687,26.3041767887152,26.3041767887152,4450.87032908885,0.0,1.0
2023-12-26,27.6756,27.6756,27.2412,27.2412,1736,27.4090314432894,27.4090314432894,26.9788155397872,26.9788155397872,1752.88359602955,0.0,1.0
2023-12-27,27.7089,27.98,27.64,27.66,692,27.4420107010855,27.7104994935336,27.3737743388588,27.3935817008985,698.730097034819,0.0,1.0
2023-12-28,27.6695,27.92,27.6695,27.7,1444,27.4029901978673,27.6510774074145,27.4029901978673,27.4331964249778,1458.04372849462,0.0,1.0
2023-12-29,27.1008,27.1008,27.1008,27.1008,43,26.8397678582686,26.8397678582686,26.8397678582686,26.8397678582686,43.4181996712387,0.0,1.0
2024-01-02,26.7637,26.928,26.71,26.71,231,26.5059147710895,26.6686322502456,26.4527320040129,26.4527320040129,233.246607536189,0.0,1.0
2024-01-03,25.7399,25.7399,25.7399,25.7399,15,25.4919759082775,25.4919759082775,25.4919759082775,25.4919759082775,15.1458836062461,0.0,1.0
2024-01-04,25.0204,25.646,25.0,25.5213,949,24.7794060588995,25.3989803435011,24.759202549619,25.2754814411836,958.2295694885,0.0,1.0
2024-01-05,24.7377,25.05,24.7377,24.85,488,24.4994289964684,24.8087209547182,24.4994289964684,24.6106473343213,492.746079989872,0.0,1.0
2024-01-08,24.7458,24.83,24.7458,24.83,314,24.5074509780945,24.5908399722816,24.5074509780945,24.5908399722816,317.053830157417,0.0,1.0
2024-01-09,24.5302,24.65,24.5302,24.63,476,24.2939276153066,24.4125737139243,24.2939276153066,24.3927663518846,480.629373104874,0.0,1.0
2024-01-10,24.4236,24.4236,24.4236,24.4236,4,24.188354375635,24.188354375635,24.188354375635,24.188354375635,4.03890229499895,0.0,1.0
2024-01-11,23.7739,23.7739,23.7739,23.7739,15,23.5449122197755,23.5449122197755,23.5449122197755,23.5449122197755,15.145883606246,0.0,1.0
2024-01-12,23.36,23.52,23.36,23.52,338,23.134998862364,23.2934577586815,23.134998862364,23.2934577586815,341.287243927411,0.0,1.0
2024-01-16,22.3352,22.3352,22.3352,22.3352,76,22.12006963145,22.12006963145,22.12006963145,22.12006963145,76.7391436049801,0.0,1.0
2024-01-17,21.868,21.92,21.868,21.92,320,21.6573696542027,21.7088687955059,21.6573696542027,21.7088687955059,323.112183599916,0.0,1.0
2024-01-18,21.925,21.925,21.925,21.925,58,21.7138206360159,21.7138206360159,21.7138206360159,21.7138206360159,58.5640832774847,0.0,1.0
2024-01-19,21.9289,21.9289,21.56,21.72,2282,21.7176830716136,21.7176830716136,21.3523362787914,21.510795175109,2304.1937592969,0.0,1.0
2024-01-22,22.7431,22.7431,22.7431,22.7431,367,22.5240407802496,22.5240407802496,22.5240407802496,22.5240407802496,370.569285566153,0.0,1.0
2024-01-23,23.4122,23.4122,22.93,22.94,1178,23.1866960772876,23.1866960772876,22.7091405785105,22.7190442595304,1189.45672587719,0.0,1.0
2024-01-24,22.7189,23.41,22.7189,23.41,518,22.5000738721816,23.1845172674632,22.5000738721816,23.1845172674632,523.037847202363,0.0,1.0
2024-01-25,23.0797,23.0797,23.0797,23.0797,24,22.8573986833777,22.8573986833777,22.8573986833777,22.8573986833777,24.2334137699937,0.0,1.0
2024-01-26,22.9202,22.9202,22.9202,22.9202,5,22.6994349711111,22.6994349711111,22.6994349711111,22.6994349711111,5.04862786874869,0.0,1.0
2024-01-29,23.4648,23.4648,22.5,22.5,229,23.238789439452,23.238789439452,22.2832822946571,22.2832822946571,231.22715638869,0.0,1.0
2024-01-30,23.1629,23.29,23.1629,23.29,1298,22.9397973094628,23.0656730952251,22.9397973094628,23.0656730952251,1310.62379472716,0.0,1.0
2024-01-31,22.6935,23.61,22.6935,23.61,183,22.4749185223911,23.3825908878602,22.4749185223911,23.3825908878602,184.779779996202,0.0,1.0
2024-02-01,23.6917,23.6917,23.6917,23.6917,45,23.4635039617923,23.4635039617923,23.4635039617923,23.4635039617923,45.4376508187382,0.0,1.0
2024-02-02,23.3312,23.35,23.15,23.35,818,23.1064762610268,23.1250951813441,22.9270215609472,23.1250951813441,825.955519327286,0.0,1.0
2024-02-05,22.43,22.43,22.21,22.4242,494,22.2139565275182,22.2139565275182,21.9960755450815,22.2082123925266,498.804433432369,0.0,1.0
2024-02-06,22.9019,22.9019,22.9019,22.9019,67,22.6813112348448,22.6813112348448,22.6813112348448,22.6813112348448,67.6516134412323,0.0,1.0
2024-02-07,23.5127,23.5127,23.5127,23.5127,40,23.2862280715371,23.2862280715371,23.2862280715371,23.2862280715371,40.3890229499894,0.0,1.0
2024-02-08,23.7762,23.7762,23.7762,23.7762,15,23.54719006641,23.54719006641,23.54719006641,23.54719006641,15.1458836062461,0.0,1.0
2024-02-09,24.525,24.525,23.84,23.84,143,24.2887777011762,24.2887777011762,23.6103755513167,23.6103755513167,144.390757046213,0.0,1.0
2024-02-12,25.6692,25.6692,25.5236,25.5236,623,25.4219568834672,25.4219568834672,25.2777592878182,25.2777592878182,629.059032446086,0.0,1.0
2024-02-13,23.9348,24.55,23.77,24.55,1463,23.7042624473848,24.3135369037259,23.5410497841777,24.3135369037259,1477.22851439587,0.0,1.0
2024-02-14,25.1787,25.1787,25.1787,25.1787,18,24.9361813294437,24.9361813294437,24.9361813294437,24.9361813294437,18.1750603274953,0.0,1.0
2024-02-15,25.4865,25.55,25.4865,25.55,119,25.2410166312346,25.3039050057106,25.2410166312346,25.3039050057106,120.157343276219,0.0,1.0
2024-02-16,24.8606,24.8606,24.8606,24.8606,90,24.6211452362023,24.6211452362023,24.6211452362023,24.6211452362023,90.8753016374765,0.0,1.0
2024-02-20,24.1026,24.1026,24.1026,24.1026,44,23.8704462148979,23.8704462148979,23.8704462148979,23.8704462148979,44.4279252449884,0.0,1.0
2024-02-21,23.6529,23.6529,23.477,23.477,201,23.4250776794353,23.4250776794353,23.2508719302962,23.2508719302962,202.954840323697,0.0,1.0
2024-02-22,22.7833,22.7833,22.7833,22.7833,52,22.5638535779494,22.5638535779494,22.5638535779494,22.5638535779494,52.5057298349863,0.0,1.0
2024-02-23,22.6751,22.6751,22.6751,22.6751,109,22.4566957493146,22.4566957493146,22.4566957493146,22.4566957493146,110.060087538722,0.0,1.0
2024-02-26,22.8085,22.8085,22.8085,22.8085,7,22.5888108541194,22.5888108541194,22.5888108541194,22.5888108541194,7.06807901624816,0.0,1.0
2024-02-27,23.2722,23.2722,22.86,22.86,10820,23.0480445430097,23.0480445430097,22.6398148113716,22.6398148113716,10925.2307079722,0.0,1.0
2024-02-28,22.9748,22.9748,22.9748,22.9748,141,22.7535090694795,22.7535090694795,22.7535090694795,22.7535090694795,142.371305898713,0.0,1.0
2024-02-29,22.97,22.97,22.97,22.97,121,22.7487553025899,22.7487553025899,22.7487553025899,22.7487553025899,122.176794423718,0.0,1.0
2024-03-01,23.4259,23.4259,22.92,22.92,337,23.2002641202848,23.2002641202848,22.6992368974907,22.6992368974907,340.277518353661,0.0,1.0
2024-03-04,23.2875,23.2875,23.2875,23.2875,60,23.0631971749701,23.0631971749701,23.0631971749701,23.0631971749701,60.5835344249842,0.0,1.0
2024-03-05,22.8531,22.8531,22.8531,22.8531,82,22.6329812714679,22.6329812714679,22.6329812714679,22.6329812714679,82.7974970474785,0.0,1.0
2024-03-06,23.298,23.298,23.275,23.275,264,23.0735960400409,23.0735960400409,23.0508175736953,23.0508175736953,266.567551469931,0.0,1.0
2024-03-07,23.4771,23.4771,23.4771,23.4771,77,23.2509709671064,23.2509709671064,23.2509709671064,23.2509709671064,77.7488691787298,0.0,1.0
2024-03-08,23.725,23.725,23.725,23.725,79,23.4964832195884,23.4964832195884,23.4964832195884,23.4964832195884,79.7683203262293,0.0,1.0
2024-03-11,23.297,23.297,23.297,23.297,91,23.0726056719389,23.0726056719389,23.0726056719389,23.0726056719389,91.8850272112263,0.0,1.0
2024-03-12,22.8696,22.8696,22.7396,22.7396,689,22.6493223451507,22.6493223451507,22.5205744918926,22.5205744918926,695.700920313568,0.0,1.0
2024-03-13,22.3886,22.3886,22.3886,22.3886,157,22.172955288096,22.172955288096,22.172955288096,22.172955288096,158.526915078709,0.0,1.0
2024-03-14,21.6969,21.6969,21.6017,21.6017,307,21.4879176719531,21.4879176719531,21.3936346286442,21.3936346286442,309.98575114117,0.0,1.0
2024-03-15,21.9354,21.9354,21.9354,21.9354,12,21.7241204642765,21.7241204642765,21.7241204642765,21.7241204642765,12.1167068849968,0.0,1.0
2024-03-18,21.9486,21.9486,21.9486,21.9486,14,21.7371933232227,21.7371933232227,21.7371933232227,21.7371933232227,14.1361580324963,0.0,1.0
2024-03-19,21.9646,22.04,21.9646,22.04,371,21.7530392128545,21.8277129677441,21.7530392128545,21.8277129677441,374.608187861152,0.0,1.0
2024-03-20,22.63,22.63,22.63,22.63,112,22.4209286053114,22.4209286053114,22.4209286053114,22.4209286053114,113.04438119479,0.008985,1.0
2024-03-21,22.9829,22.9829,22.9829,22.9829,143,22.7705682741057,22.7705682741057,22.7705682741057,22.7705682741057,144.333450989777,0.0,1.0
2024-03-22,22.4891,22.88,22.4891,22.88,736,22.2813303357362,22.6686189345791,22.2813303357362,22.6686189345791,742.863076422905,0.0,1.0
2024-03-25,22.303,22.303,22.303,22.303,23,22.0969496546293,22.0969496546293,22.0969496546293,22.0969496546293,23.2144711382158,0.0,1.0
2024-03-26,22.1873,22.2,22.1873,22.2,175,21.9823185702442,21.994901238971,21.9823185702442,21.994901238971,176.63184561686,0.0,1.0
2024-03-27,23.2929,23.2929,23.2929,23.2929,27,23.0777042823977,23.0777042823977,23.0777042823977,23.0777042823977,27.2517704666011,0.0,1.0
2024-03-28,23.4103,23.4103,23.4103,23.4103,90,23.1940196610218,23.1940196610218,23.1940196610218,23.1940196610218,90.8392348886705,0.0,1.0
2024-04-01,23.3973,23.59,23.3973,23.59,515,23.1811397638998,23.3720594696994,23.1811397638998,23.3720594696994,519.802288529616,0.0,1.0
2024-04-02,22.5854,22.5854,22.5854,22.5854,12,22.3767406505701,22.3767406505701,22.3767406505701,22.3767406505701,12.1118979851561,0.0,1.0
2024-04-03,22.7877,22.7877,22.7877,22.7877,92,22.5771716650135,22.5771716650135,22.5771716650135,22.5771716650135,92.8578845528633,0.0,1.0
2024-04-04,22.6686,23.145,22.6686,22.94,2381,22.4591719921504,22.9311706836029,22.4591719921504,22.7280646136034,2403.20242522138,0.0,1.0
2024-04-05,22.4755,22.565,22.4755,22.565,289,22.267855981824,22.3565291197018,22.267855981824,22.3565291197018,291.694876475842,0.0,1.0
2024-04-08,22.6149,22.6149,22.6149,22.6149,22,22.4059681094237,22.4059681094237,22.4059681094237,22.4059681094237,22.2051463061195,0.0,1.0
2024-04-09,23.1901,23.1901,22.83,23.0,2630,22.9758540190028,22.9758540190028,22.6190808687256,22.7875102926276,2654.52430841337,0.0,1.0
2024-04-10,22.4448,22.4448,22.311,22.311,286,22.2374396093899,22.2374396093899,22.1048757451659,22.1048757451659,288.666901979554,0.0,1.0
2024-04-11,22.3498,22.3498,22.3498,22.3498,61,22.1433172842682,22.1433172842682,22.1433172842682,22.1433172842682,61.5688147578768,0.0,1.0
2024-04-12,21.5606,21.5606,21.5606,21.5606,32,21.361408452836,21.361408452836,21.361408452836,21.361408452836,32.2983946270828,0.0,1.0
2024-04-15,20.8597,20.8597,20.8597,20.8597,60,20.6669838457011,20.6669838457011,20.6669838457011,20.6669838457011,60.5594899257803,0.0,1.0
2024-04-16,20.5381,20.5381,20.5381,20.5381,113,20.3483550061311,20.3483550061311,20.3483550061311,20.3483550061311,114.053706026886,0.0,1.0
2024-04-17,20.5633,20.5633,20.5633,20.5633,136,20.3733221913213,20.3733221913213,20.3733221913213,20.3733221913213,137.268177165102,0.0,1.0
2024-04-18,20.191,20.191,20.191,20.191,166,20.0044617529758,20.0044617529758,20.0044617529758,20.0044617529758,167.547922127993,0.0,1.0
2024-04-19,19.9864,19.9864,19.8,19.96,547,19.8017519875032,19.8017519875032,19.6170740780012,19.7755958887325,552.100683156697,0.0,1.0
2024-04-22,20.0,20.0,20.0,20.0,74,19.8152263414153,19.8152263414153,19.8152263414153,19.8152263414153,74.6900375751293,0.0,1.0
2024-04-23,20.4378,20.4378,19.89,19.89,195,20.2489816460289,20.2489816460289,19.7062425965375,19.7062425965375,196.818342258786,0.0,1.0
2024-04-24,20.2716,20.2716,20.2716,20.2716,51,20.0843171151317,20.0843171151317,20.0843171151317,20.0843171151317,51.4755664369135,0.0,1.0
2024-04-25,19.9784,19.9784,19.9784,19.9784,3,19.7938258969666,19.7938258969666,19.7938258969666,19.7938258969666,3.02797449628902,0.0,1.0
2024-04-26,20.6561,20.6561,20.6561,20.6561,8,20.4652648415455,20.4652648415455,20.4652648415455,20.4652648415455,8.0745986567707,0.0,1.0
2024-04-29,21.0902,21.0902,21.0902,21.0902,16,20.8953543292859,20.8953543292859,20.8953543292859,20.8953543292859,16.1491973135414,0.0,1.0
2024-04-30,20.7208,20.7208,20.7208,20.7208,47,20.5293670987599,20.5293670987599,20.5293670987599,20.5293670987599,47.4382671085281,0.0,1.0
2024-05-01,20.5786,20.5786,20.5786,20.5786,19,20.3884808394725,20.3884808394725,20.3884808394725,20.3884808394725,19.1771718098304,0.0,1.0
2024-05-02,21.126,21.126,21.126,21.126,25,20.930823584437,20.930823584437,20.930823584437,20.930823584437,25.2331208024085,0.0,1.0
2024-05-03,21.966,21.966,21.89,21.89,520,21.7630630907765,21.7630630907765,21.6877652306791,21.6877652306791,524.848912690096,0.0,1.0
2024-05-06,22.2066,22.28,22.04,22.04,547,22.0014402636637,22.0741621443367,21.8363794282397,21.8363794282397,552.100683156698,0.0,1.0
2024-05-07,22.0665,22.0665,22.0665,22.0665,69,21.8626346031421,21.8626346031421,21.8626346031421,21.8626346031421,69.6434134146474,0.0,1.0
2024-05-08,21.8084,21.8084,21.8084,21.8084,12,21.6069191072061,21.6069191072061,21.6069191072061,21.6069191072061,12.1118979851561,0.0,1.0
2024-05-09,22.153,22.153,22.153,22.153,19,21.9483354570687,21.9483354570687,21.9483354570687,21.9483354570687,19.1771718098304,0.0,1.0
2024-05-10,21.6194,21.6194,21.6194,21.6194,2,21.4196652182797,21.4196652182797,21.4196652182797,21.4196652182797,2.01864966419268,0.0,1.0
2024-05-13,22.045,22.045,22.045,22.045,23,21.841333234825,21.841333234825,21.841333234825,21.841333234825,23.2144711382159,0.0,1.0
2024-05-14,23.45,23.45,23.45,23.45,66,23.2333528853095,23.2333528853095,23.2333528853095,23.2333528853095,66.6154389183584,0.0,1.0
2024-05-15,23.0001,23.0001,23.0001,23.0001,69,22.7876093687593,22.7876093687593,22.7876093687593,22.7876093687593,69.6434134146476,0.0,1.0
2024-05-16,22.8502,22.8502,22.8502,22.8502,98,22.6390942473304,22.6390942473304,22.6390942473304,22.6390942473304,98.9138335454414,0.0,1.0
2024-05-17,22.4045,22.4045,22.4045,22.4045,162,22.197511928312,22.197511928312,22.197511928312,22.197511928312,163.510622799607,0.0,1.0
2024-05-20,22.415,22.415,22.415,22.415,15,22.2079149221412,22.2079149221412,22.2079149221412,22.2079149221412,15.1398724814451,0.0,1.0
2024-05-21,22.8737,22.8737,22.33,22.33,420,22.6623771382816,22.6623771382816,22.1237002101902,22.1237002101902,423.916429480463,0.0,1.0
2024-05-22,24.3981,24.3981,24.3981,24.3981,77,24.1726936900243,24.1726936900243,24.1726936900243,24.1726936900243,77.7180120714181,0.0,1.0
2024-05-23,23.4707,23.4707,23.4707,23.4707,43,23.2538616445728,23.2538616445728,23.2538616445728,23.2538616445728,43.4009677801427,0.0,1.0
2024-05-24,24.4537,24.4537,24.4537,24.4537,14,24.2277800192534,24.2277800192534,24.2277800192534,24.2277800192534,14.1305476493488,0.0,1.0
2024-05-28,24.6215,24.89,24.6215,24.89,156,24.3940297682579,24.6600491818914,24.3940297682579,24.6600491818914,157.454673807029,0.0,1.0
2024-05-29,24.5749,24.5749,24.22,24.22,107,24.3478602908824,24.3478602908824,23.996239099454,23.996239099454,107.997757034308,0.0,1.0
2024-05-30,24.9922,24.9922,24.9922,24.9922,29,24.761304988496,24.761304988496,24.761304988496,24.761304988496,29.2704201307939,0.0,1.0
2024-05-31,25.0777,25.0777,25.0777,25.0777,16,24.8460150811056,24.8460150811056,24.8460150811056,24.8460150811056,16.1491973135414,0.0,1.0
2024-06-03,24.8401,24.8401,24.8401,24.8401,3,24.6106101921695,24.6106101921695,24.6106101921695,24.6106101921695,3.02797449628903,0.0,1.0
2024-06-04,24.265,24.265,24.265,24.265,7,24.0408233587222,24.0408233587222,24.0408233587222,24.0408233587222,7.06527382467436,0.0,1.0
2024-06-05,24.9407,24.9407,24.9407,24.9407,18,24.7102807806669,24.7102807806669,24.7102807806669,24.7102807806669,18.1678469777341,0.0,1.0
2024-06-06,24.4947,24.4947,24.4947,24.4947,1,24.2684012332533,24.2684012332533,24.2684012332533,24.2684012332533,1.00932483209634,0.0,1.0
2024-06-07,23.767,23.81,23.61,23.81,348,23.5474242228209,23.5900269594549,23.3918746960408,23.5900269594549,351.245041569526,0.0,1.0
2024-06-10,24.235,24.235,24.235,24.235,56,24.01110051921,24.01110051921,24.01110051921,24.01110051921,56.5221905973951,0.0,1.0
2024-06-11,24.3743,24.3743,24.3743,24.3743,34,24.149113570678,24.149113570678,24.149113570678,24.149113570678,34.3170442912755,0.0,1.0
2024-06-12,24.7198,24.7198,24.7198,24.7198,13,24.4914216057259,24.4914216057259,24.4914216057259,24.4914216057259,13.1212228172524,0.0,1.0
2024-06-13,24.3379,24.3379,24.3379,24.3379,9,24.1130498587366,24.1130498587366,24.1130498587366,24.1130498587366,9.08392348886706,0.0,1.0
2024-06-14,23.5008,23.5008,23.5008,23.5008,63,23.2836835602167,23.2836835602167,23.2836835602167,23.2836835602167,63.5874644220693,0.0,1.0
2024-06-17,23.3218,23.3218,23.3218,23.3218,33,23.106337284461,23.106337284461,23.106337284461,23.106337284461,33.3077194591792,0.0,1.0
2024-06-18,23.6439,23.6439,23.6439,23.6439,18,23.4254615046895,23.4254615046895,23.4254615046895,23.4254615046895,18.1678469777341,0.0,1.0
2024-06-20,23.1304,23.1304,23.1304,23.1304,37,22.9167055683737,22.9167055683737,22.9167055683737,22.9167055683737,37.3450187875645,0.0,1.0
2024-06-21,22.9619,22.9619,22.9619,22.9619,27,22.7497622864472,22.7497622864472,22.7497622864472,22.7497622864472,27.2517704666012,0.0,1.0
2024-06-24,22.7248,22.7248,22.7248,22.7248,48,22.5148527781698,22.5148527781698,22.5148527781698,22.5148527781698,48.4475919406242,0.0,1.0
2024-06-25,22.0803,22.0803,22.0803,22.0803,12,21.8763071093176,21.8763071093176,21.8763071093176,21.8763071093176,12.1118979851561,0.0,1.0
2024-06-26,21.9837,21.9837,21.9837,21.9837,38,21.8103432115884,21.8103432115884,21.8103432115884,21.8103432115884,38.3020382529396,0.030021,1.0
2024-06-27,22.4632,22.4632,22.4632,22.4632,16,22.2860620200672,22.2860620200672,22.2860620200672,22.2860620200672,16.1271740012378,0.0,1.0
2024-06-28,21.5569,21.5569,21.5569,21.5569,66,21.3869088268986,21.3869088268986,21.3869088268986,21.3869088268986,66.5245927551055,0.0,1.0
2024-07-01,20.9149,21.15,20.9149,21.15,647,20.7499714441177,20.9832175168463,20.7499714441177,20.9832175168463,652.14259867505,0.0,1.0
2024-07-02,20.8753,20.8753,20.8753,20.8753,39,20.7106837177032,20.7106837177032,20.7106837177032,20.7106837177032,39.3099866280169,0.0,1.0
2024-07-03,21.7731,21.7731,21.7731,21.7731,31,21.601403939293,21.601403939293,21.601403939293,21.601403939293,31.2463996273981,0.0,1.0
2024-07-05,21.5741,21.5741,21.5741,21.5741,10,21.403973192917,21.403973192917,21.403973192917,21.403973192917,10.0794837507736,0.0,1.0
2024-07-08,22.1207,22.1207,22.1207,22.1207,54,21.9462628711538,21.9462628711538,21.9462628711538,21.9462628711538,54.4292122541773,0.0,1.0
2024-07-09,22.244,22.244,22.244,22.244,6,22.0685905647626,22.0685905647626,22.0685905647626,22.0685905647626,6.04769025046415,0.0,1.0
2024-07-10,22.5913,22.5913,22.5913,22.5913,6,22.4131518623324,22.4131518623324,22.4131518623324,22.4131518623324,6.04769025046415,0.0,1.0
2024-07-11,23.6993,23.6993,23.6993,23.6993,18,23.5124145104963,23.5124145104963,23.5124145104963,23.5124145104963,18.1430707513924,0.0,1.0
2024-07-12,24.5219,24.5219,24.5219,24.5219,78,24.3285277364706,24.3285277364706,24.3285277364706,24.3285277364706,78.619973256034,0.0,1.0
2024-07-15,23.7124,23.7124,23.7124,23.7124,258,23.5254112078708,23.5254112078708,23.5254112078708,23.5254112078708,260.050680769958,0.0,1.0
2024-07-16,24.888,24.888,24.0249,24.0249,432,24.6917407829443,24.6917407829443,23.8354469276823,23.8354469276823,435.433698033418,0.0,1.0
2024-07-17,24.0494,24.71,23.99,24.71,4241,23.8597537281156,24.5151444369396,23.8008221384938,24.5151444369396,4274.70905870307,0.0,1.0
2024-07-18,23.2946,23.2946,23.2946,23.2946,39,23.1109058519115,23.1109058519115,23.1109058519115,23.1109058519115,39.309986628017,0.0,1.0
2024-07-19,22.6425,23.0999,22.49,23.0999,582,22.4639481146663,22.9177411970401,22.3126506833983,22.9177411970401,586.625954295023,0.0,1.0
2024-07-22,23.1122,23.1122,22.85,22.85,651,22.9299442029719,22.9299442029719,22.6698118326212,22.6698118326212,656.17439217536,0.0,1.0
2024-07-23,23.2696,23.2696,23.2696,23.2696,5,23.0861029943266,23.0861029943266,23.0861029943266,23.0861029943266,5.03974187538678,0.0,1.0
2024-07-24,22.8138,22.8138,22.8138,22.8138,200,22.6338972948382,22.6338972948382,22.6338972948382,22.6338972948382,201.589675015472,0.0,1.0
2024-07-25,22.9322,23.35,22.9322,23.35,472,22.7513636283604,23.1658689843197,22.7513636283604,23.1658689843197,475.751633036514,0.0,1.0
2024-07-26,23.4452,23.4452,23.4452,23.4452,14,23.2603182660031,23.2603182660031,23.2603182660031,23.2603182660031,14.111277251083,0.0,1.0
2024-07-29,22.8993,23.44,22.8993,23.44,117,22.7187230677787,23.2551592716254,22.7187230677787,23.2551592716254,117.929959884051,0.0,1.0
2024-07-30,22.4547,22.4547,22.4547,22.4547,52,22.2776290484884,22.2776290484884,22.2776290484884,22.2776290484884,52.4133155040225,0.0,1.0
2024-07-31,22.9133,22.9133,22.9133,22.9133,20,22.7326126680262,22.7326126680262,22.7326126680262,22.7326126680262,20.1589675015472,0.0,1.0
2024-08-01,22.3917,23.28,22.3917,23.28,4195,22.2151258473744,23.0964209830819,22.2151258473744,23.0964209830819,4228.34343344951,0.0,1.0
2024-08-02,21.0909,21.0909,21.0909,21.0909,103,20.9245835615156,20.9245835615156,20.9245835615156,20.9245835615156,103.818682632968,0.0,1.0
2024-08-05,20.4504,20.4504,20.4504,20.4504,80,20.2891343501898,20.2891343501898,20.2891343501898,20.2891343501898,80.6358700061886,0.0,1.0
2024-08-06,20.4044,20.4044,20.4044,20.4044,13,20.2434970922335,20.2434970922335,20.2434970922335,20.2434970922335,13.1033288760057,0.0,1.0
2024-08-07,20.0733,20.0733,20.0733,20.0733,14,19.9150080463788,19.9150080463788,19.9150080463788,19.9150080463788,14.111277251083,0.0,1.0
2024-08-08,20.6104,20.6104,20.14,20.32,235,20.4478726387333,20.4478726387333,19.9811820704154,20.1597626450268,236.867868143179,0.0,1.0
2024-08-09,20.2975,20.2975,20.2975,20.2975,35,20.1374400732004,20.1374400732004,20.1374400732004,20.1374400732004,35.2781931277075,0.0,1.0
2024-08-12,19.9432,19.9432,19.9432,19.9432,47,19.7859339755068,19.7859339755068,19.7859339755068,19.7859339755068,47.3735736286359,0.0,1.0
2024-08-13,20.9448,20.9448,20.9448,20.9448,21,20.7796356617893,20.7796356617893,20.7796356617893,20.7796356617893,21.1669158766245,0.0,1.0
2024-08-14,20.6118,20.6118,20.6118,20.6118,120,20.4492615987581,20.4492615987581,20.4492615987581,20.4492615987581,120.953805009283,0.0,1.0
2024-08-15,21.24,21.24,20.86,20.86,323,21.072507804152,21.072507804152,20.6955043688612,20.6955043688612,325.567325149987,0.0,1.0
2024-08-16,21.2813,21.2813,21.2813,21.2813,21,21.1134821248823,21.1134821248823,21.1134821248823,21.1134821248823,21.1669158766246,0.0,1.0
2024-08-19,21.9156,21.9156,21.9156,21.9156,53,21.7427802275271,21.7427802275271,21.7427802275271,21.7427802275271,53.4212638790999,0.0,1.0
2024-08-20,21.398,21.398,21.398,21.398,9,21.2292618640888,21.2292618640888,21.2292618640888,21.2292618640888,9.07153537569621,0.0,1.0
2024-08-21,21.7498,21.7498,21.7498,21.7498,2,21.5782876760238,21.5782876760238,21.5782876760238,21.5782876760238,2.01589675015472,0.0,1.0
2024-08-22,21.1878,21.28,21.11,21.2161,669,21.0207194375147,21.1121923762879,20.9435329447104,21.0487962723009,674.317462926753,0.0,1.0
2024-08-23,22.3879,22.3879,22.08,22.08,420,22.2113558130215,22.2113558130215,21.9058838190055,21.9058838190055,423.338317532489,0.0,1.0
2024-08-26,22.2988,22.2988,22.2988,22.2988,20,22.1229584285888,22.1229584285888,22.1229584285888,22.1229584285888,20.1589675015471,0.0,1.0
2024-08-27,22.0019,22.0125,22.0019,22.0125,1117,21.8283996919102,21.8389161035262,21.8283996919102,21.8389161035262,1125.87833496141,0.0,1.0
2024-08-28,21.5799,21.5799,21.5799,21.5799,15,21.4097274558767,21.4097274558767,21.4097274558767,21.4097274558767,15.1192256261604,0.0,1.0
2024-08-29,21.7522,21.7522,21.7522,21.7522,10,21.580668750352,21.580668750352,21.580668750352,21.580668750352,10.0794837507736,0.0,1.0
2024-08-30,22.0635,22.0635,22.0635,22.0635,16,21.8895139329995,21.8895139329995,21.8895139329995,21.8895139329995,16.1271740012377,0.0,1.0
2024-09-03,20.9347,20.9347,20.9347,20.9347,13,20.769615307325,20.769615307325,20.769615307325,20.769615307325,13.1033288760056,0.0,1.0
2024-09-04,21.4265,21.4265,21.4265,21.4265,31,21.2575371217356,21.2575371217356,21.2575371217356,21.2575371217356,31.2463996273981,0.0,1.0
2024-09-05,21.1823,21.1823,21.1823,21.1823,20,21.015262808846,21.015262808846,21.015262808846,21.015262808846,20.1589675015472,0.0,1.0
2024-09-06,20.5258,20.5258,20.5258,20.5258,23,20.3639397686659,20.3639397686659,20.3639397686659,20.3639397686659,23.1828126267793,0.0,1.0
2024-09-09,20.4487,20.48,20.4487,20.47,796,20.287447755874,20.3185009335703,20.287447755874,20.3085797905364,802.326906561577,0.0,1.0
2024-09-10,20.7614,20.7614,20.52,20.53,506,20.5976818985463,20.5976818985463,20.3581855057062,20.3681066487402,510.021877789142,0.0,1.0
2024-09-11,21.774,21.774,21.774,21.774,85,21.602296842166,21.602296842166,21.602296842166,21.602296842166,85.6756118815756,0.0,1.0
2024-09-12,21.6625,21.6625,21.6625,21.6625,15,21.4916760973373,21.4916760973373,21.4916760973373,21.4916760973373,15.1192256261604,0.0,1.0
2024-09-13,22.1795,22.1795,21.86,21.86,633,22.0045991921935,22.0045991921935,21.6876186722582,21.6876186722582,638.031321423968,0.0,1.0
2024-09-16,22.2078,22.2078,22.2078,22.2078,11,22.0326760269797,22.0326760269797,22.0326760269797,22.0326760269797,11.0874321258509,0.0,1.0
2024-09-17,22.7801,22.7801,22.65,22.65,122,22.6004630428138,22.6004630428138,22.4713889719418,22.4713889719418,122.969701759437,0.0,1.0
2024-09-18,22.7492,23.44,22.7492,23.44,148,22.5698067108388,23.2551592716254,22.5698067108388,23.2551592716254,149.176359511449,0.0,1.0
2024-09-19,22.7863,22.8601,22.7863,22.86,212,22.6066141514948,22.6798321870855,22.6066141514948,22.6797329756552,213.6850555164,0.0,1.0
2024-09-20,22.4376,22.4376,22.4376,22.4376,14,22.2606638939003,22.2606638939003,22.2606638939003,22.2606638939003,14.111277251083,0.0,1.0
2024-09-23,22.6165,22.6165,22.49,22.49,307,22.438153142778,22.438153142778,22.3126506833983,22.3126506833983,309.440151148749,0.0,1.0
2024-09-24,22.8,22.8,22.75,22.75,291,22.6202061174514,22.6202061174514,22.5706004022815,22.5706004022815,293.31297714751,0.0,1.0
2024-09-25,22.1929,22.1929,22.1929,22.1929,2,22.0781079172751,22.0781079172751,22.0781079172751,22.0781079172751,2.01039872466925,0.060693,1.0
2024-09-26,22.7043,22.7043,22.7043,22.7043,59,22.5868627167333,22.5868627167333,22.5868627167333,22.5868627167333,59.3067623777428,0.0,1.0
2024-09-27,23.1893,23.1893,22.84,22.84,334,23.0693540693676,23.0693540693676,22.7218608127177,22.7218608127177,335.736587019765,0.0,1.0
2024-09-30,23.0839,23.0839,23.0839,23.0839,53,22.9644992475786,22.9644992475786,22.9644992475786,22.9644992475786,53.2755662037352,0.0,1.0
2024-10-01,22.52,22.52,22.52,22.52,143,22.4035160027322,22.4035160027322,22.4035160027322,22.4035160027322,143.743508813852,0.0,1.0
2024-10-02,22.3386,22.3386,22.15,22.15,288,22.2230542885717,22.2230542885717,22.0354298161864,22.0354298161864,289.497416352372,0.0,1.0
2024-10-03,21.9396,21.9396,21.87,21.87,150,21.8261181036209,21.8261181036209,21.7568781074491,21.7568781074491,150.779904350194,0.0,1.0
2024-10-04,22.462,22.462,22.462,22.462,8,22.3458160059223,22.3458160059223,22.3458160059223,22.3458160059223,8.04159489867702,0.0,1.0
2024-10-07,22.6044,22.6044,22.6044,22.6044,28,22.4874794463659,22.4874794463659,22.4874794463659,22.4874794463659,28.1455821453695,0.0,1.0
2024-10-08,21.8629,21.8629,21.8629,21.8629,162,21.7498148319775,21.7498148319775,21.7498148319775,21.7498148319775,162.84229669821,0.0,1.0
2024-10-09,22.0055,22.0055,22.0055,22.0055,4,21.8916772379273,21.8916772379273,21.8916772379273,21.8916772379273,4.02079744933851,0.0,1.0
2024-10-10,21.1852,21.27,21.18,21.27,312,21.07562021408,21.1599815887262,21.0704471109178,21.1599815887262,313.622201048404,0.0,1.0
2024-10-11,21.56,21.63,21.18,21.19,91642,21.4484815727756,21.5181194999599,21.0704471109178,21.0803953862298,92118.4799630698,0.0,1.0
2024-10-14,21.6992,21.6992,21.57,21.57,90343,21.5869615651193,21.5869615651193,21.4584298480876,21.4584298480876,90812.7259913971,0.0,1.0
2024-10-15,21.1291,21.17,21.12,21.12,2216,21.0198103895794,21.0604988356057,21.0107574590455,21.0107574590455,2227.52178693354,0.0,1.0
2024-10-16,21.6329,21.6329,21.6329,21.6329,88,21.5210044998004,21.5210044998004,21.5210044998004,21.5210044998004,88.4575438854472,0.0,1.0
2024-10-17,21.0046,21.0046,21.0046,21.0046,305,20.8959543619444,20.8959543619444,20.8959543619444,20.8959543619444,306.585805512062,0.0,1.0
2024-10-18,21.1489,21.1489,21.1489,21.1489,1,21.0395079746973,21.0395079746973,21.0395079746973,21.0395079746973,1.00519936233463,0.0,1.0
2024-10-21,20.8427,20.8427,20.8427,20.8427,70,20.7348917846424,20.7348917846424,20.7348917846424,20.7348917846424,70.3639553634238,0.0,1.0
2024-10-22,20.7525,20.7525,20.7525,20.7525,9,20.6451583413277,20.6451583413277,20.6451583413277,20.6451583413277,9.04679426101164,0.0,1.0
2024-10-23,20.3269,20.3269,20.3269,20.3269,7,20.2217597440469,20.2217597440469,20.2217597440469,20.2217597440469,7.0363955363424,0.0,1.0
2024-10-24,20.7955,20.7955,20.7955,20.7955,174,20.6879359251695,20.6879359251695,20.6879359251695,20.6879359251695,174.904689046225,0.0,1.0
2024-10-25,21.1826,21.1826,21.1826,21.1826,62,21.0730336624989,21.0730336624989,21.0730336624989,21.0730336624989,62.3223604647468,0.0,1.0
2024-10-28,21.9819,21.9819,21.9819,21.9819,28,21.8681993081909,21.8681993081909,21.8681993081909,21.8681993081909,28.1455821453695,0.0,1.0
2024-10-29,21.2711,21.2711,21.2711,21.2711,12,21.1610758990105,21.1610758990105,21.1610758990105,21.1610758990105,12.0623923480155,0.0,1.0
2024-10-30,21.285,21.285,21.285,21.285,14,21.1749040016943,21.1749040016943,21.1749040016943,21.1749040016943,14.0727910726847,0.0,1.0
2024-10-31,21.5521,21.5521,21.5521,21.5521,35,21.4406224352791,21.4406224352791,21.4406224352791,21.4406224352791,35.1819776817119,0.0,1.0
2024-11-01,21.8394,21.94,21.8394,21.94,4050,21.7264363849942,21.8265160346334,21.7264363849942,21.8265160346334,4071.05741745524,0.0,1.0
2024-11-04,22.519,22.519,22.01,22.01,9242,22.402521175201,22.402521175201,21.8961539618178,21.8961539618178,9290.05250669661,0.0,1.0
2024-11-05,23.2021,23.2021,23.2021,23.2021,33,23.082087861767,23.082087861767,23.082087861767,23.082087861767,33.1715789570427,0.0,1.0
2024-11-06,21.231,21.26,20.982,21.2,4400,21.1211833150092,21.1500333134142,20.8734712597392,21.0903436615419,4422.87719427236,0.0,1.0
2024-11-07,21.4324,21.4567,21.4324,21.4567,272,21.3215415797939,21.3457158888021,21.3215415797939,21.3457158888021,273.414226555018,0.0,1.0
2024-11-08,21.4353,21.4353,21.21,21.3285,472,21.3244265796344,21.3244265796344,21.1002919368539,21.2181789993017,474.454099021942,0.0,1.0
2024-11-11,21.8555,21.8555,21.8555,21.8555,117,21.7424531082466,21.7424531082466,21.7424531082466,21.7424531082466,117.608325393151,0.0,1.0
2024-11-12,20.947,21.0184,20.947,21.0184,391,20.838652296147,20.9096829818751,20.838652296147,20.9096829818751,393.03295067284,0.0,1.0
2024-11-13,21.1651,21.1651,21.1651,21.1651,45,21.0556241807028,21.0556241807028,21.0556241807028,21.0556241807028,45.2339713050582,0.0,1.0
2024-11-14,21.2575,21.2575,20.87,20.97,645,21.1475462445861,21.1475462445861,20.7620505762443,20.8615333293648,648.353588705835,0.0,1.0
2024-11-15,20.9266,21.33,20.9266,21.33,392,20.8183578145105,21.2196712405985,20.8183578145105,21.2196712405985,394.038150035173,0.0,1.0
2024-11-18,21.06,21.2,21.06,21.2,1353,20.9510678071732,21.0903436615419,20.9510678071732,21.0903436615419,1360.03473723875,0.0,1.0
2024-11-19,21.1039,21.15,21.1039,21.15,823,20.9947407357931,21.0406022849816,20.9947407357931,21.0406022849816,827.279075201396,0.0,1.0
2024-11-20,21.66,21.66,21.66,21.66,312,21.5479643258961,21.5479643258961,21.5479643258961,21.5479643258961,313.622201048403,0.0,1.0
2024-11-21,21.6702,21.88,21.55,21.55,677,21.5581115667144,21.7668263827611,21.4385332974635,21.4385332974635,680.519968300541,0.0,1.0
2024-11-22,22.3425,22.3425,22.24,22.2634,2144,22.2269341159434,22.2269341159434,22.1249642939949,22.1482432582251,2155.14743284543,0.0,1.0
2024-11-25,22.9489,23.0,22.67,22.67,3512,22.8301975308659,22.8810332177105,22.5527401324129,22.5527401324129,3530.26016051921,0.0,1.0
2024-11-26,22.5142,22.5142,22.5142,22.5142,24,22.3977460030512,22.3977460030512,22.3977460030512,22.3977460030512,24.124784696031,0.0,1.0
2024-11-27,22.62,22.8023,22.62,22.66,1374,22.5029987558527,22.6843558147913,22.5029987558527,22.5427918571009,1381.14392384778,0.0,1.0
2024-11-29,22.847,22.847,22.847,22.847,53,22.7288246054362,22.7288246054362,22.7288246054362,22.7288246054362,53.2755662037351,0.0,1.0
2024-12-02,23.0806,23.0806,22.75,22.75,207,22.9612163167256,22.9612163167256,22.6323263349093,22.6323263349093,208.076268003268,0.0,1.0
2024-12-03,22.483,22.483,22.483,22.483,59,22.3667073840776,22.3667073840776,22.3667073840776,22.3667073840776,59.306762377743,0.0,1.0
2024-12-04,22.2086,22.2086,22.105,22.105,260,22.093726709515,22.093726709515,21.9906625772822,21.9906625772822,261.351834207003,0.0,1.0
2024-12-05,22.008,22.11,22.008,22.11,649,21.8941643067553,21.9956367149382,21.8941643067553,21.9956367149382,652.374386155174,0.0,1.0
2024-12-06,22.0431,22.18,22.0431,22.18,1222,21.9290827531006,22.0652746421226,21.9290827531006,22.0652746421226,1228.35362077291,0.0,1.0
2024-12-09,22.6466,22.8,22.6466,22.79,390,22.5294611681827,22.6820677114696,22.5294611681827,22.6721194361575,392.027751310505,0.0,1.0
2024-12-10,22.0464,22.2,22.0464,22.2,823,21.9323656839536,22.0851711927467,21.9323656839536,22.0851711927467,827.279075201397,0.0,1.0
2024-12-11,22.1598,22.24,21.9,22.24,1159,22.0451791259922,22.1249642939949,21.7867229333852,22.1249642939949,1165.02606094583,0.0,1.0
2024-12-12,21.6751,21.6751,21.6751,21.6751,69,21.5629862216173,21.5629862216173,21.5629862216173,21.5629862216173,69.3587560010891,0.0,1.0
2024-12-13,21.7666,21.7666,21.63,21.63,142,21.6540129407225,21.6540129407225,21.5181194999599,21.5181194999599,142.738309451517,0.0,1.0
2024-12-16,21.6219,21.6219,21.6219,21.6219,268,21.5100613969572,21.5100613969572,21.5100613969572,21.5100613969572,269.393429105679,0.0,1.0
2024-12-17,21.8801,21.8801,21.8801,21.8801,173,21.7669258655143,21.7669258655143,21.7669258655143,21.7669258655143,173.89948968389,0.0,1.0
2024-12-18,20.8902,20.8902,20.8902,20.8902,221,20.7821460923746,20.7821460923746,20.7821460923746,20.7821460923746,222.149059075952,0.0,1.0
2024-12-19,20.5123,21.05,20.5123,21.05,1020,20.4062007683323,20.9411195318611,20.4062007683323,20.9411195318611,1025.30334958132,0.0,1.0
2024-12-20,21.4466,21.4466,20.7,20.7,530,21.335668130737,21.335668130737,20.5929298959395,20.5929298959395,532.755662037351,0.0,1.0
2024-12-23,21.8596,21.8596,21.41,21.41,655,21.7686837257619,21.7686837257619,21.3209536573662,21.3209536573662,657.735588443296,0.022267,1.0
2024-12-24,22.0588,22.13,22.0588,22.13,236,21.9670552329336,22.037959104975,21.9670552329336,22.037959104975,236.985647133768,0.0,1.0
2024-12-26,22.2277,22.25,21.93,21.93,1791,22.1352527608519,22.1574600129098,21.8387909250836,21.8387909250836,1798.48005939228,0.0,1.0
2024-12-27,21.9704,22.06,21.9,21.9,548,21.8790228974217,21.968250242013,21.8089156980999,21.8089156980999,550.288706056376,0.0,1.0
2024-12-30,21.829,21.829,21.46,21.46,193,21.7382109942385,21.7382109942385,21.370745702339,21.370745702339,193.806058884819,0.0,1.0
2024-12-31,21.4607,21.84,21.4607,21.76,260,21.3714427909686,21.7491652441325,21.3714427909686,21.669497972176,261.085882435507,0.0,1.0
2025-01-02,22.6367,22.6367,21.64,21.64,881,22.5425516887296,22.5425516887296,21.5499970642412,21.5499970642412,884.679470868007,0.0,1.0
2025-01-03,23.3527,23.37,23.25,23.25,1412,23.2555737727406,23.2728018203012,23.1533009123664,23.1533009123664,1417.89717691898,0.0,1.0
2025-01-06,23.8023,24.506,23.8023,23.97,2046,23.7033038411363,24.4040770820839,23.7033038411363,23.8703063599751,2054.54505947325,0.0,1.0
2025-01-07,24.1017,24.48,24.1017,24.2,557,24.0014586064336,24.378185218698,24.0014586064336,24.0993497668502,559.326294294528,0.0,1.0
2025-01-08,22.9376,22.9376,22.89,22.89,437,22.8422002153761,22.8422002153761,22.794798188562,22.794798188562,438.825117785833,0.0,1.0
2025-01-10,22.2658,22.2658,21.97,21.97,499,22.1731942991212,22.1731942991212,21.8786245610619,21.8786245610619,501.084058981991,0.0,1.0
2025-01-13,22.0364,22.0364,22.0364,22.0364,34,21.9447483967858,21.9447483967858,21.9447483967858,21.9447483967858,34.1420000107971,0.0,1.0
2025-01-14,21.8489,22.75,21.8489,22.74,1022,21.7580282281377,22.6553804626381,21.7580282281377,22.6454220536435,1026.26835326572,0.0,1.0
2025-01-15,22.0997,22.0997,22.0997,22.0997,68,22.0077851257214,22.0077851257214,22.0077851257214,22.0077851257214,68.2840000215942,0.0,1.0
2025-01-16,22.5654,22.5654,22.12,22.12,205,22.4715482325984,22.4715482325984,22.0280006959804,22.0280006959804,205.856176535688,0.0,1.0
2025-01-17,22.3366,22.69,22.3366,22.69,406,22.2436998348027,22.5956300086707,22.2436998348027,22.5956300086707,407.695647187753,0.0,1.0
2025-01-21,21.9766,22.32,21.86,22.32,499,21.8851971109983,22.2271688758717,21.7690820621217,22.2271688758717,501.084058981992,0.0,1.0
2025-01-22,21.3676,21.67,21.3676,21.67,112,21.2787300032292,21.5798722912249,21.2787300032292,21.5798722912249,112.467764741449,0.0,1.0
2025-01-23,22.0858,22.0858,21.605,21.605,380,21.993942937219,21.993942937219,21.5151426327602,21.5151426327602,381.587058944202,0.0,1.0
2025-01-24,22.2819,22.5,22.2819,22.5,1126,22.1892273376024,22.4064202377739,22.1892273376024,22.4064202377739,1130.70270623993,0.0,1.0
2025-01-27,21.2141,21.2141,21.2141,21.2141,69,21.1258684251626,21.1258684251626,21.1258684251626,21.1258684251626,69.2881764925,0.0,1.0
2025-01-28,20.7927,20.7927,20.56,20.56,4897,20.7062210701316,20.7062210701316,20.4744888928281,20.4744888928281,4917.45217802569,0.0,1.0
2025-01-29,20.9662,21.2,20.92,21.2,315,20.8789994661873,21.1118270684803,20.8329916166325,21.1118270684803,316.315588335326,0.0,1.0
2025-01-30,21.6573,21.6573,21.23,21.23,363,21.5672251118018,21.5672251118018,21.141702295464,21.141702295464,364.516058938804,0.0,1.0
2025-01-31,21.3682,21.73,21.3682,21.69,301,21.2793275077689,21.6396227451923,21.2793275077689,21.599789109214,302.257117742645,0.0,1.0
2025-02-03,20.8879,20.8879,20.68,20.68,515,20.8010251237599,20.8010251237599,20.5939898007629,20.5939898007629,517.150882516485,0.0,1.0
2025-02-04,21.357,21.47,21.29,21.29,511,21.268174089695,21.3807041113336,21.2014527494314,21.2014527494314,513.134176632861,0.0,1.0
2025-02-05,20.9851,21.35,20.9851,21.35,120,20.8978208591871,21.2612032033988,20.8978208591871,21.2612032033988,120.501176508695,0.0,1.0
2025-02-06,21.7181,21.7181,21.39,21.39,202,21.6277722384888,21.6277722384888,21.3010368393771,21.3010368393771,202.843647122971,0.0,1.0
2025-02-07,21.4186,21.4186,21.4186,21.4186,158,21.3295178891015,21.3295178891015,21.3295178891015,21.3295178891015,158.659882403116,0.0,1.0
2025-02-10,21.4388,21.4388,21.4388,21.4388,87,21.3496338752705,21.3496338752705,21.3496338752705,21.3496338752705,87.3633529688044,0.0,1.0
2025-02-11,20.5403,21.02,20.5403,20.93,382,20.4548708271088,20.9325757065781,20.4548708271088,20.842950025627,383.595411886013,0.0,1.0
2025-02-12,20.4508,20.52,20.4508,20.4978,1617,20.3657430666074,20.4346552568498,20.3657430666074,20.4125475888819,1623.75335345467,0.0,1.0
2025-02-13,20.9576,20.9576,20.7,20.71,564,20.870435234452,20.870435234452,20.613906618752,20.6238650277466,566.355529590869,0.0,1.0
2025-02-14,21.0876,21.1,21.02,21.1,1116,20.9998945513814,21.0122429785346,20.9325757065781,21.0122429785346,1120.66094153087,0.0,1.0
2025-02-18,21.4739,21.4739,21.17,21.17,373,21.3845878908415,21.3845878908415,21.0819518414966,21.0819518414966,374.557823647861,0.0,1.0
2025-02-19,21.7764,21.85,21.7764,21.85,481,21.6858297629271,21.7591236531271,21.6858297629271,21.7591236531271,483.008882505688,0.0,1.0
2025-02-20,21.6313,21.6313,21.26,21.26,1158,21.5413332484159,21.5413332484159,21.1715775224477,21.1715775224477,1162.83635330891,0.0,1.0
2025-02-21,20.8233,20.8233,20.8233,20.8233,522,20.736693801655,20.736693801655,20.736693801655,20.736693801655,524.180117812825,0.0,1.0
2025-02-24,20.4725,20.57,20.4,20.4,405,20.3873528141256,20.4844473018226,20.315154348915,20.315154348915,406.691470716848,0.0,1.0
2025-02-25,20.2598,20.29,20.15,20.29,458,20.1755374548112,20.2056118499748,20.0661941240509,20.2056118499748,459.912823674854,0.0,1.0
2025-02-26,20.6323,21.05,20.63,21.05,1272,20.5464881898588,20.9624509335618,20.54419775579,20.9624509335618,1277.31247099217,0.0,1.0
2025-02-27,20.0008,20.53,20.0008,20.49,759,19.9176146618519,20.4446136658444,19.9176146618519,20.4047800298661,762.1699414175,0.0,1.0
2025-02-28,19.4336,19.58,19.4336,19.58,506,19.3527737036801,19.4985648113606,19.3527737036801,19.4985648113606,508.113294278333,0.0,1.0
2025-03-03,18.0853,19.23,18.0853,19.23,966,18.0100814189428,19.1500204965508,18.0100814189428,19.1500204965508,970.034470894997,0.0,1.0
2025-03-04,18.4734,18.4734,17.84,17.84,408,18.3965672720219,18.3965672720219,17.7658016463061,17.7658016463061,409.704000129564,0.0,1.0
2025-03-05,18.9847,18.9847,18.62,18.62,299,18.9057407239141,18.9057407239141,18.5425575478822,18.5425575478822,300.248764800832,0.0,1.0
2025-03-06,18.5747,18.71,18.5747,18.71,231,18.4974459551368,18.6321832288333,18.4974459551368,18.6321832288333,231.964764779239,0.0,1.0
2025-03-07,18.9791,18.9791,18.97,18.97,169,18.9001640148771,18.9001640148771,18.891101862692,18.891101862692,169.705823583079,0.0,1.0
2025-03-10,18.371,18.69,18.371,18.69,365,18.2945931639175,18.6122664108442,18.2945931639175,18.6122664108442,366.524411880616,0.0,1.0
2025-03-11,18.4591,18.54,18.06,18.54,399,18.3823267471597,18.4628902759257,17.9848866441865,18.4628902759257,400.666411891412,0.0,1.0
2025-03-12,18.4029,18.42,18.36,18.36,237,18.3263604886102,18.3433893679909,18.2836389140235,18.2836389140235,237.989823604674,0.0,1.0
2025-03-13,18.2178,18.47,18.2178,18.44,235,18.1420303381208,18.3931814129637,18.1420303381208,18.36330618598,235.981470662862,0.0,1.0
2025-03-14,18.6133,18.6133,18.55,18.59,274,18.5358854138559,18.5358854138559,18.4728486849203,18.5126823208985,275.144353028188,0.0,1.0
2025-03-17,19.0635,19.0635,18.82,18.86,297,18.9842129867912,18.9842129867912,18.7417257277736,18.7815593637518,298.240411859022,0.0,1.0
2025-03-18,18.7207,18.7207,18.59,18.59,244,18.6428387264575,18.6428387264575,18.5126823208985,18.5126823208985,245.019058901014,0.0,1.0
2025-03-19,19.186,19.186,18.97,18.97,314,19.1062034969747,19.1062034969747,18.891101862692,18.891101862692,315.311411864419,0.0,1.0
2025-03-20,19.0091,19.26,19.0091,19.26,206,18.9300392418608,19.1798957235345,18.9300392418608,19.1798957235345,206.860353006594,0.0,1.0
2025-03-21,18.7244,18.7244,18.64,18.65,208,18.6465233377855,18.6465233377855,18.5624743658714,18.5724327748659,208.868705948406,0.0,1.0
2025-03-24,18.789,19.19,18.789,19.19,247,18.7108546598904,19.1101868605725,18.7108546598904,19.1101868605725,248.031588313731,0.0,1.0
2025-03-25,18.7672,18.77,18.7672,18.77,241,18.6891453282822,18.6919336828007,18.6891453282822,18.6919336828007,242.006529488297,0.0,1.0
2025-03-26,18.1999,18.66,18.1999,18.66,258,18.1518642670029,18.6107499064431,18.1518642670029,18.6107499064431,258.682751861239,0.027775,1.0
2025-03-27,17.9638,18.12,17.9638,18.06,402,17.9163874152928,18.0721751503081,17.9163874152928,18.0123335107376,403.063822667511,0.0,1.0
2025-03-28,17.6137,17.6137,17.51,17.51,565,17.5672114483986,17.5672114483986,17.4637851480075,17.4637851480075,566.495173649611,0.0,1.0
2025-03-31,17.3989,17.3989,17.14,17.14,303,17.352978378736,17.352978378736,17.094761703989,17.094761703989,303.801836488199,0.0,1.0
2025-04-01,17.6521,17.6521,17.01,17.01,417,17.6055100977237,17.6055100977237,16.9651048182528,16.9651048182528,418.103517543166,0.0,1.0
2025-04-02,17.8944,17.8944,17.63,17.64,459,17.8471705855228,17.8471705855228,17.5834684271486,17.5934420337437,460.214663194995,0.0,1.0
2025-04-03,16.8545,17.02,16.74,17.02,433,16.8100152356991,16.9750784248479,16.6958174401853,16.9750784248479,434.145858743863,0.0,1.0
2025-04-04,16.1135,16.1135,15.34,15.97,1012,16.0709709870028,16.0709709870028,15.2995125168723,15.9278497323632,1014.67808094408,0.0,1.0
2025-04-07,15.9897,16.69,15.9703,16.28,1375,15.9474977373555,16.6459494072099,15.928148940561,16.237031536811,1378.6386969349,0.0,1.0
2025-04-08,15.11,16.39,15.11,16.39,1269,15.0701195651852,16.3467412093571,15.0701195651852,16.3467412093571,1272.35818648028,0.0,1.0
2025-04-09,16.7909,16.7909,15.14,15.14,883,16.7465830977543,16.7465830977543,15.1000403849705,15.1000403849705,885.336705013466,0.0,1.0
2025-04-10,15.7062,15.7062,15.41,15.41,679,15.6647459903846,15.6647459903846,15.369327763038,15.369327763038,680.796854704579,0.0,1.0
2025-04-11,16.2929,16.2929,15.62,15.62,165,16.2498974893187,16.2498974893187,15.5787735015349,15.5787735015349,165.436643632188,0.0,1.0
2025-04-14,16.6082,16.6082,16.6082,16.6082,92,16.564365305262,16.564365305262,16.564365305262,16.564365305262,92.2434619040076,0.0,1.0
2025-04-15,16.575,16.8,16.575,16.8,267,16.5312529313663,16.7556590797559,16.5312529313663,16.7556590797559,267.70656878663,0.0,1.0
2025-04-16,16.3689,16.49,16.3689,16.49,191,16.3256968994414,16.446477275308,16.3256968994414,16.446477275308,191.50544808332,0.0,1.0
2025-04-17,16.4043,16.4043,16.28,16.28,203,16.3610034667881,16.3610034667881,16.237031536811,16.237031536811,203.537203983842,0.0,1.0
2025-04-21,15.8407,15.8407,15.61,15.8,289,15.7988909990886,15.7988909990886,15.5687998949398,15.7582984202466,289.76478793759,0.0,1.0
2025-04-22,16.4581,16.5,16.43,16.43,548,16.4146614702697,16.4564508819031,16.3866356357374,16.3866356357374,549.45018612387,0.0,1.0
2025-04-23,16.4406,16.86,16.4406,16.86,528,16.3972076587282,16.8155007193264,16.3972076587282,16.8155007193264,529.397259623001,0.0,1.0
2025-04-24,16.9969,16.9969,16.78,16.78,664,16.9520393936133,16.9520393936133,16.7357118665657,16.7357118665657,665.757159828922,0.0,1.0
2025-04-25,17.6379,17.6379,17.19,17.2,417,17.5913475763587,17.5913475763587,17.1446297369645,17.1546033435596,418.103517543165,0.0,1.0
2025-04-28,17.8011,17.89,17.8011,17.89,190,17.7541168359906,17.842782198621,17.7541168359906,17.842782198621,190.502801758277,0.0,1.0
2025-04-29,17.6678,17.6678,17.48,17.48,250,17.621168660078,17.621168660078,17.4338643282222,17.4338643282222,250.661581260891,0.0,1.0
2025-04-30,17.1254,17.1254,16.8782,16.8782,711,17.0802002383602,17.0802002383602,16.8336526833295,16.8336526833295,712.881537105971,0.0,1.0
2025-05-01,17.3611,17.3611,17.27,17.27,110,17.3152781458065,17.3152781458065,17.2244185897252,17.2244185897252,110.291095754792,0.0,1.0
2025-05-02,17.631,17.631,17.631,17.631,27,17.5844657878081,17.5844657878081,17.5844657878081,17.5844657878081,27.0714507761761,0.0,1.0
2025-05-05,17.3533,17.3533,17.3533,17.3533,100,17.3074987326624,17.3074987326624,17.3074987326624,17.3074987326624,100.264632504356,0.0,1.0
2025-05-06,17.6307,17.72,17.6307,17.72,187,17.5841665796102,17.6732308865044,17.5841665796102,17.6732308865044,187.494862783146,0.0,1.0
2025-05-07,18.2809,18.29,18.2809,18.29,133,18.2326504804232,18.2417264624247,18.2326504804232,18.2417264624247,133.351961230793,0.0,1.0
2025-05-08,18.9183,18.9183,18.9183,18.9183,7,18.8683681647944,18.8683681647944,18.8683681647944,18.8683681647944,7.01852427530492,0.0,1.0
2025-05-09,19.4877,19.4877,19.4877,19.4877,10,19.436265324319,19.436265324319,19.436265324319,19.436265324319,10.0264632504356,0.0,1.0
2025-05-12,20.4919,20.54,20.4919,20.54,168,20.4378148985982,20.4857879463206,20.4378148985982,20.4857879463206,168.444582607318,0.0,1.0
2025-05-13,21.33,21.62,20.92,20.92,2920,21.2737028673329,21.5629374585906,20.8647849969341,20.8647849969341,2927.7272691272,0.0,1.0
2025-05-14,21.4453,21.4453,21.304,21.304,163,21.3886985513743,21.3886985513743,21.2477714901857,21.2477714901857,163.431350982101,0.0,1.0
2025-05-15,21.4974,21.4974,21.4974,21.4974,394,21.4406610417348,21.4406610417348,21.4406610417348,21.4406610417348,395.042652067162,0.0,1.0
2025-05-16,21.5125,21.5125,21.5125,21.5125,5,21.4557211876933,21.4557211876933,21.4557211876933,21.4557211876933,5.01323162521782,0.0,1.0
2025-05-19,20.9549,20.9549,20.9549,20.9549,21,20.899592883951,20.899592883951,20.899592883951,20.899592883951,21.0555728259148,0.0,1.0
2025-05-20,20.9256,20.9256,20.905,20.905,2453,20.8703702166274,20.8703702166274,20.8498245870415,20.8498245870415,2459.49143533185,0.0,1.0
2025-05-21,20.2663,20.5,20.26,20.5,344,20.2128103338129,20.4458935199402,20.206526961658,20.4458935199402,344.910335814985,0.0,1.0
2025-05-22,19.3192,19.35,18.67,18.67,1483,19.2682100531916,19.2989287615045,18.6207235130382,18.6207235130382,1486.9245000396,0.0,1.0
2025-05-23,19.6466,19.6466,19.6466,19.6466,109,19.594745933115,19.594745933115,19.594745933115,19.594745933115,109.288449429748,0.0,1.0
2025-05-27,19.8136,19.8136,19.8136,19.8136,349,19.761305163253,19.761305163253,19.761305163253,19.761305163253,349.923567440203,0.0,1.0
2025-05-28,19.8098,19.8098,19.8098,19.8098,121,19.7575151927469,19.7575151927469,19.7575151927469,19.7575151927469,121.320205330271,0.0,1.0
2025-05-29,19.2276,19.58,19.2276,19.58,402,19.1768518167806,19.5283217131917,19.1768518167806,19.5283217131917,403.063822667511,0.0,1.0
2025-05-30,19.2596,19.2596,19.15,19.15,267,19.2087673578849,19.2087673578849,19.0994566296027,19.0994566296027,267.706568786631,0.0,1.0
2025-06-02,18.9678,18.9678,18.955,18.955,245,18.9177375174401,18.9177375174401,18.9049713009984,18.9049713009984,245.648349635672,0.0,1.0
2025-06-03,19.7844,19.7844,19.51,19.51,613,19.7321822319954,19.7321822319954,19.458506467026,19.458506467026,614.622197251702,0.0,1.0
2025-06-04,19.7375,19.7375,19.7375,19.7375,31,19.6854060170644,19.6854060170644,19.6854060170644,19.6854060170644,31.0820360763504,0.0,1.0
2025-06-05,19.7742,19.7742,19.7742,19.7742,98,19.7220091532684,19.7220091532684,19.7220091532684,19.7220091532684,98.2593398542688,0.0,1.0
2025-06-06,20.211,20.211,20.211,20.211,38,20.157656289342,20.157656289342,20.157656289342,20.157656289342,38.1005603516553,0.0,1.0
2025-06-09,20.4423,20.4423,20.4423,20.4423,56,20.3883458098865,20.3883458098865,20.3883458098865,20.3883458098865,56.1481942024395,0.0,1.0
2025-06-10,20.8361,20.8361,20.69,20.71,15810,20.7811064376013,20.7811064376013,20.635392045247,20.6553392584372,15851.8383989387,0.0,1.0
2025-06-11,20.7403,20.7403,20.7403,20.7403,41,20.6855592864203,20.6855592864203,20.6855592864203,20.6855592864203,41.108499326786,0.0,1.0
2025-06-12,20.5726,20.5726,20.5726,20.5726,40,20.5183019038206,20.5183019038206,20.5183019038206,20.5183019038206,40.1058530017424,0.0,1.0
2025-06-13,20.7674,20.7674,20.7674,20.7674,106,20.712587760293,20.712587760293,20.712587760293,20.712587760293,106.280510454617,0.0,1.0
2025-06-16,21.2292,21.2292,21.2292,21.2292,46,21.1731689128544,21.1731689128544,21.1731689128544,21.1731689128544,46.1217309520037,0.0,1.0
2025-06-17,19.8575,19.8575,19.65,19.67,685,19.8050892962055,19.8050892962055,19.5981369593573,19.6180841725475,686.812732654839,0.0,1.0
2025-06-18,20.1716,20.1716,20.1716,20.1716,7,20.1183602793574,20.1183602793574,20.1183602793574,20.1183602793574,7.01852427530491,0.0,1.0
2025-06-20,19.95,19.95,19.95,19.95,66,19.8973451572101,19.8973451572101,19.8973451572101,19.8973451572101,66.174657452875,0.0,1.0
2025-06-23,20.0591,20.0591,20.0591,20.0591,22,20.0061572051626,20.0061572051626,20.0061572051626,20.0061572051626,22.0582191509583,0.0,1.0
2025-06-24,20.5538,20.5538,20.5538,20.5538,25,20.4995515234218,20.4995515234218,20.4995515234218,20.4995515234218,25.066158126089,0.0,1.0
2025-06-25,20.3919,20.41,20.37,20.37,598,20.3380788326472,20.3561310605844,20.316236634204,20.316236634204,599.582502376051,0.0,1.0
2025-06-26,20.9494,20.9494,20.9494,20.9494,11,20.8941074003237,20.8941074003237,20.8941074003237,20.8941074003237,11.0291095754792,0.0,1.0
2025-06-27,20.8469,20.8469,20.8469,20.8469,4,20.791877932724,20.791877932724,20.791877932724,20.791877932724,4.01058530017424,0.0,1.0
2025-06-30,21.0324,21.0324,21.0324,21.0324,10,20.9768883350629,20.9768883350629,20.9768883350629,20.9768883350629,10.0264632504356,0.0,1.0
2025-07-01,21.4511,21.4511,21.4511,21.4511,14,21.3944832431995,21.3944832431995,21.3944832431995,21.3944832431995,14.0370485506098,0.0,1.0
2025-07-02,22.3103,22.3103,22.3103,22.3103,100,22.2514155218499,22.2514155218499,22.2514155218499,22.2514155218499,100.264632504356,0.0,1.0
2025-07-03,23.3987,23.3987,23.3987,23.3987,99,23.3369428636598,23.3369428636598,23.3369428636598,23.3369428636598,99.2619861793123,0.0,1.0
2025-07-07,23.1757,23.28,23.1757,23.28,275,23.1145314365892,23.218556153376,23.1145314365892,23.218556153376,275.727739386979,0.0,1.0
2025-07-08,23.0174,23.0174,23.0174,23.0174,6,22.9566492441889,22.9566492441889,22.9566492441889,22.9566492441889,6.01587795026135,0.0,1.0
2025-07-09,23.5949,23.5949,23.5949,23.5949,30,23.5326250250555,23.5326250250555,23.5326250250555,23.5326250250555,30.0793897513068,0.0,1.0
2025-07-10,23.6227,23.6227,23.6227,23.6227,18,23.5603516513898,23.5603516513898,23.5603516513898,23.5603516513898,18.0476338507841,0.0,1.0
2025-07-11,23.1623,23.1623,23.1623,23.1623,32,23.1011668037518,23.1011668037518,23.1011668037518,23.1011668037518,32.0846824013939,0.0,1.0
2025-07-14,23.3553,23.3553,23.3553,23.3553,21,23.293657411037,23.293657411037,23.293657411037,23.293657411037,21.0555728259148,0.0,1.0
2025-07-15,23.3094,23.3094,23.3094,23.3094,9,23.2478785567656,23.2478785567656,23.2478785567656,23.2478785567656,9.02381692539204,0.0,1.0
2025-07-16,22.9863,22.9872,22.9863,22.9872,314,22.9256313276781,22.9265289522717,22.9256313276781,22.9265289522717,314.830946063678,0.0,1.0
2025-07-17,23.1742,23.1742,23.1742,23.1742,17,23.1130353955999,23.1130353955999,23.1130353955999,23.1130353955999,17.0449875257405,0.0,1.0
2025-07-18,23.5048,23.5048,23.5048,23.5048,20,23.4427628296337,23.4427628296337,23.4427628296337,23.4427628296337,20.0529265008712,0.0,1.0
2025-07-21,23.7411,24.11,23.7411,24.0,8329,23.6784391534757,24.0463655007687,23.6784391534757,23.9366558282227,8351.04124128783,0.0,1.0
2025-07-22,24.5591,24.5591,23.89,23.89,1355,24.4942801729543,24.4942801729543,23.8269461556767,23.8269461556767,1358.58577043403,0.0,1.0
2025-07-23,24.3898,24.3898,24.3898,24.3898,14,24.3254270132994,24.3254270132994,24.3254270132994,24.3254270132994,14.0370485506098,0.0,1.0
2025-07-24,24.5896,24.5896,24.5896,24.5896,4,24.5246996730693,24.5246996730693,24.5246996730693,24.5246996730693,4.01058530017425,0.0,1.0
2025-07-25,24.637,24.637,24.637,24.637,83,24.5719745683301,24.5719745683301,24.5719745683301,24.5719745683301,83.2196449786155,0.0,1.0
2025-07-28,24.5019,24.5019,24.5019,24.5019,72,24.4372311432304,24.4372311432304,24.4372311432304,24.4372311432304,72.1905354031363,0.0,1.0
2025-07-29,24.0557,24.0557,24.0557,24.0557,34,23.9922088169573,23.9922088169573,23.9922088169573,23.9922088169573,34.0899750514811,0.0,1.0
2025-07-30,24.0796,24.0796,24.0796,24.0796,6,24.0160457367196,24.0160457367196,24.0160457367196,24.0160457367196,6.01587795026137,0.0,1.0
2025-07-31,24.1736,24.6,23.95,23.95,1177,24.1097976387135,24.5350722239282,23.8867877952472,23.8867877952472,1180.11472457627,0.0,1.0
2025-08-01,23.6559,23.6559,23.6559,23.6559,99,23.5934640252855,23.5934640252855,23.5934640252855,23.5934640252855,99.2619861793127,0.0,1.0
2025-08-04,23.9964,24.1522,23.85,23.85,523,23.9330653298484,24.0884541206,23.7870517292963,23.7870517292963,524.384027997783,0.0,1.0
2025-08-05,24.1338,24.33,24.1338,24.33,405,24.070102684465,24.2657848458607,24.070102684465,24.2657848458607,406.071761642643,0.0,1.0
2025-08-06,23.9716,23.9716,23.88,23.88,284,23.9083307854926,23.9083307854926,23.8169725490816,23.8169725490816,284.751556312371,0.0,1.0
2025-08-07,24.1507,24.1507,24.1507,24.1507,68,24.0869580796107,24.0869580796107,24.0869580796107,24.0869580796107,68.1799501029622,0.0,1.0
2025-08-08,24.0987,24.2015,24.0987,24.2015,491,24.0350953253162,24.1376240011138,24.0350953253162,24.1376240011138,492.299345596389,0.0,1.0
2025-08-11,24.0557,24.26,24.0557,24.26,136,23.9922088169573,24.1959695996951,23.9922088169573,24.1959695996951,136.359900205925,0.0,1.0
2025-08-12,24.3088,24.3088,24.29,24.29,666,24.2446407998791,24.2446407998791,24.2258904194804,24.2258904194804,667.762452479013,0.0,1.0
2025-08-13,24.7316,24.89,24.7316,24.89,155,24.6663248867197,24.8243068151859,24.6663248867197,24.8243068151859,155.410180381752,0.0,1.0
2025-08-14,24.3288,24.3288,24.0599,24.0599,120,24.2645880130693,24.2645880130693,23.9963977317273,23.9963977317273,120.317559005227,0.0,1.0
2025-08-15,25.5097,26.06,25.0,25.31,1385,25.4423712158838,25.9912187868118,24.934016487732,25.2431982921798,1388.66516018533,0.0,1.0
2025-08-18,26.4165,26.46,25.87,25.87,4269,26.3467778619268,26.3901630506155,25.801720261505,25.801720261505,4280.29716161097,0.0,1.0
2025-08-19,25.9,26.17,25.9,26.1132,452,25.8316410812903,26.1009284593578,25.8316410812903,26.0442783738977,453.19613891969,0.0,1.0
2025-08-20,25.7914,25.94,25.7914,25.8518,535,25.7233277136676,25.8715355076707,25.7233277136676,25.783568297502,536.415783898305,0.0,1.0
2025-08-21,25.1583,25.22,25.1583,25.22,111,25.0918986801323,25.153435832824,25.0918986801323,25.153435832824,111.293742079835,0.0,1.0
2025-08-22,26.1551,26.1551,26.1551,26.1551,346,26.0860677855311,26.0860677855311,26.0860677855311,26.0860677855311,346.915628465072,0.0,1.0
2025-08-25,26.5801,26.5801,26.4205,26.48,4779,26.5099460658226,26.5099460658226,26.3507673045649,26.4101102638057,4791.64678738317,0.0,1.0
2025-08-26,26.6998,26.6998,26.6998,26.6998,95,26.6293301367658,26.6293301367658,26.6293301367658,26.6293301367658,95.2514008791384,0.0,1.0
2025-08-27,26.5217,26.681,26.5217,26.681,206,26.4517002033072,26.6105797563671,26.4517002033072,26.6105797563671,206.545142958974,0.0,1.0
2025-08-28,26.705,26.75,26.705,26.75,502,26.6345164121953,26.6793976418732,26.6345164121953,26.6793976418732,503.328455171867,0.0,1.0
2025-08-29,26.6096,26.6096,26.6096,26.6096,163,26.5393682052781,26.5393682052781,26.5393682052781,26.5393682052781,163.4313509821,0.0,1.0
2025-09-02,26.3739,26.46,26.27,26.33,5496,26.3042902978318,26.3901630506155,26.2006645253087,26.2605061648793,5510.5442024394,0.0,1.0
2025-09-03,26.5128,26.5128,26.5128,26.5128,103,26.4428236934376,26.4428236934376,26.4428236934376,26.4428236934376,103.272571479487,0.0,1.0
2025-09-04,26.88,26.88,26.88,26.88,30,26.8090545276094,26.8090545276094,26.8090545276094,26.8090545276094,30.0793897513068,0.0,1.0
2025-09-05,27.6455,27.6455,27.6455,27.6455,5,27.5725341124637,27.5725341124637,27.5725341124637,27.5725341124637,5.01323162521781,0.0,1.0
2025-09-08,27.1646,27.35,27.1646,27.35,333,27.0929033713057,27.2778140375788,27.0929033713057,27.2778140375788,333.881226239506,0.0,1.0
2025-09-09,26.6713,26.6713,26.6713,26.6713,44,26.6009053579698,26.6009053579698,26.6009053579698,26.6009053579698,44.1164383019167,0.0,1.0
2025-09-10,27.1553,27.1553,27.1553,27.1553,6,27.0836279171723,27.0836279171723,27.0836279171723,27.0836279171723,6.01587795026137,0.0,1.0
2025-09-11,27.6222,27.6222,27.6222,27.6222,27,27.5492956090972,27.5492956090972,27.5492956090972,27.5492956090972,27.0714507761761,0.0,1.0
2025-09-12,27.7311,27.7311,27.69,27.69,391,27.6579081849177,27.6579081849177,27.6169166618119,27.6169166618119,392.034713092033,0.0,1.0
2025-09-15,28.3022,28.36,28.257,28.337,1844,28.2275008575635,28.2851483036831,28.1824201557537,28.2622090085144,1848.87982338033,0.0,1.0
2025-09-16,28.6748,28.6748,28.3506,28.51,851,28.5991174392967,28.5991174392967,28.2757731134837,28.4347524026095,853.252022612069,0.0,1.0
2025-09-17,29.2105,29.2105,28.84,28.84,1672,29.1334035445958,29.1334035445958,28.7638814202476,28.7638814202476,1676.42465547283,0.0,1.0
2025-09-18,29.7441,29.7441,29.21,29.3254,1211,29.6655951925099,29.6655951925099,29.132904864266,29.2480002843734,1214.20469962775,0.0,1.0
2025-09-19,30.2863,30.46,30.17,30.18,1625,30.2063641420959,30.3796056886526,30.0903710973949,30.10034470399,1629.30027819578,0.0,1.0
2025-09-22,31.2076,31.2076,30.22,30.22,609,31.1252325177018,31.1252325177018,30.1402391303704,30.1402391303704,610.611611951528,0.0,1.0
2025-09-23,29.9747,31.13,29.91,31.0957,1175,29.8955865605928,31.0478373305238,29.8310573259225,31.0136278599027,1178.10943192618,0.0,1.0
2025-09-24,30.3024,30.77,29.998,29.998,1210,30.3024,30.77,29.998,29.998,1210,0.08019,1.0
2025-09-25,30.3589,30.3589,29.51,29.51,420,30.3589,30.3589,29.51,29.51,420,0.0,1.0
2025-09-26,30.389,30.5,30.2,30.36,2279,30.389,30.5,30.2,30.36,2279,0.0,1.0
2025-09-29,30.6673,30.89,30.53,30.76,3305,30.6673,30.89,30.53,30.76,3305,0.0,1.0
2025-09-30,30.9221,30.9854,30.47,30.47,355,30.9221,30.9854,30.47,30.47,355,0.0,1.0
2025-10-01,32.4749,32.4749,31.05,31.05,826,32.4749,32.4749,31.05,31.05,826,0.0,1.0
2025-10-02,32.6037,32.92,32.6037,32.8296,796,32.6037,32.92,32.6037,32.8296,796,0.0,1.0
2025-10-03,32.9885,33.54,32.87,33.0,3222,32.9885,33.54,32.87,33.0,3222,0.0,1.0
2025-10-06,33.6142,33.99,33.6142,33.8248,3912,33.6142,33.99,33.6142,33.8248,3912,0.0,1.0
2025-10-07,32.91,33.8,32.8405,33.8,4165,32.91,33.8,32.8405,33.8,4165,0.0,1.0
2025-10-08,33.7698,33.771,32.99,32.99,1054,33.7698,33.771,32.99,32.99,1054,0.0,1.0
2025-10-09,34.3882,34.44,33.65,33.79,17640,34.3882,34.44,33.65,33.79,17640,0.0,1.0
2025-10-10,32.4229,34.22,32.4229,34.22,1187,32.4229,34.22,32.4229,34.22,1187,0.0,1.0
2025-10-13,35.1969,35.5777,34.9401,35.26,4692,35.1969,35.5777,34.9401,35.26,4692,0.0,1.0
2025-10-14,36.6608,37.1651,34.78,34.78,2024,36.6608,37.1651,34.78,34.78,2024,0.0,1.0
2025-10-15,38.2698,39.05,37.6099,38.54,12123,38.2698,39.05,37.6099,38.54,12123,0.0,1.0
2025-10-16,36.8775,38.49,36.73,38.49,2236,36.8775,38.49,36.73,38.49,2236,0.0,1.0
2025-10-17,35.9205,36.51,35.57,36.51,2470,35.9205,36.51,35.57,36.51,2470,0.0,1.0
2025-10-20,36.4192,36.98,36.33,36.98,6786,36.4192,36.98,36.33,36.98,6786,0.0,1.0
2025-10-21,35.7872,36.3254,35.51,35.656,1590,35.7872,36.3254,35.51,35.656,1590,0.0,1.0
2025-10-22,34.1618,35.6,32.96,35.6,4172,34.1618,35.6,32.96,35.6,4172,0.0,1.0
2025-10-23,34.601,34.68,34.25,34.25,1239,34.601,34.68,34.25,34.25,1239,0.0,1.0
2025-10-24,36.163,36.42,36.01,36.01,1466,36.163,36.42,36.01,36.01,1466,0.0,1.0
2025-10-27,36.3481,36.64,36.3481,36.38,4078,36.3481,36.64,36.3481,36.38,4078,0.0,1.0
2025-10-28,36.0463,36.4934,36.0463,36.36,3660,36.0463,36.4934,36.0463,36.36,3660,0.0,1.0
2025-10-29,37.79,38.63,36.96,37.0,7857,37.79,38.63,36.96,37.0,7857,0.0,1.0
2025-10-30,36.6592,37.54,36.6256,37.54,6035,36.6592,37.54,36.6256,37.54,6035,0.0,1.0
2025-10-31,38.39,38.4799,37.36,37.93,6444,38.39,38.4799,37.36,37.93,6444,0.0,1.0
2025-11-03,38.53,39.01,38.48,38.87,10957,38.53,39.01,38.48,38.87,10957,0.0,1.0
2025-11-04,36.5837,37.85,36.5837,37.85,7031,36.5837,37.85,36.5837,37.85,7031,0.0,1.0
2025-11-05,39.06,39.63,37.25,37.25,15529,39.06,39.63,37.25,37.25,15529,0.0,1.0
2025-11-06,37.9157,39.55,37.5505,39.55,12229,37.9157,39.55,37.5505,39.55,12229,0.0,1.0
2025-11-07,38.3067,38.49,35.84,36.76,8393,38.3067,38.49,35.84,36.76,8393,0.0,1.0
2025-11-10,40.37,41.02,39.1695,39.83,9469,40.37,41.02,39.1695,39.83,9469,0.0,1.0
2025-11-11,38.8762,39.24,38.5701,39.22,7293,38.8762,39.24,38.5701,39.22,7293,0.0,1.0
2025-11-12,37.68,39.43,37.0948,39.43,6197,37.68,39.43,37.0948,39.43,6197,0.0,1.0
2025-11-13,34.9517,37.77,34.66,37.77,11363,34.9517,37.77,34.66,37.77,11363,0.0,1.0
2025-11-14,35.6856,36.47,34.1,34.1,14154,35.6856,36.47,34.1,34.1,14154,0.0,1.0
2025-11-17,34.4133,36.02,33.82,36.02,37962,34.4133,36.02,33.82,36.02,37962,0.0,1.0
2025-11-18,33.9636,34.0942,33.38,33.58,5071,33.9636,34.0942,33.38,33.58,5071,0.0,1.0
2025-11-19,33.8281,34.2065,33.8281,34.2065,757,33.8281,34.2065,33.8281,34.2065,757,0.0,1.0
2025-11-20,31.6433,35.08,31.6433,35.08,3248,31.6433,35.08,31.6433,35.08,3248,0.0,1.0
2025-11-21,31.8432,31.8432,31.46,31.48,1056,31.8432,31.8432,31.46,31.48,1056,0.0,1.0
2025-11-24,32.9986,33.04,32.085,32.31,1866,32.9986,33.04,32.085,32.31,1866,0.0,1.0
2025-11-25,33.4842,33.4842,32.6625,33.27,1474,33.4842,33.4842,32.6625,33.27,1474,0.0,1.0
2025-11-26,34.8485,34.8485,33.8,33.8,730,34.8485,34.8485,33.8,33.8,730,0.0,1.0