date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-25,25.19,25.19,25.19,25.19,185,24.0409227077053,24.0409227077053,24.0409227077053,24.0409227077053,193.842393516218,0.0,1.0
2022-04-26,24.6109,25.21,24.6109,25.21,1110,23.4882391689982,24.0600103795653,23.4882391689982,24.0600103795653,1163.05436109731,0.0,1.0
2022-04-27,24.5412,24.79,24.5,24.79,1118,23.421718632566,23.6591692705047,23.3823980285343,23.6591692705047,1171.43673487098,0.0,1.0
2022-04-28,24.92,24.95,24.92,24.95,2402,23.7832391375949,23.8118706453849,23.7832391375949,23.8118706453849,2516.80772554571,0.0,1.0
2022-04-29,24.0251,24.0251,24.0251,24.0251,1,22.9291612602179,22.9291612602179,22.9291612602179,22.9291612602179,1.04779672170929,0.0,1.0
2022-05-02,24.2,24.2,24.0134,24.0134,400,23.0960829506339,23.0960829506339,22.9179949721798,22.9179949721798,419.118688683716,0.0,1.0
2022-05-03,24.2254,24.38,24.2254,24.38,913,23.1203242938961,23.2678719973741,23.1203242938961,23.2678719973741,956.638406920582,0.0,1.0
2022-05-04,24.86,24.86,24.17,24.17,500,23.7259761220148,23.7259761220148,23.0674514428438,23.0674514428438,523.898360854645,0.0,1.0
2022-05-05,23.8923,23.8923,23.8923,23.8923,500,22.8024191190674,22.8024191190674,22.8024191190674,22.8024191190674,523.898360854644,0.0,1.0
2022-05-06,23.6072,23.6072,23.4688,23.4688,102,22.5303243567027,22.5303243567027,22.3982376674313,22.3982376674313,106.875265614347,0.0,1.0
2022-05-09,22.8169,23.21,22.8169,23.21,300,21.7760750031536,22.1512431935625,21.7760750031536,22.1512431935625,314.339016512788,0.0,1.0
2022-05-10,22.95,22.95,22.95,22.95,327,21.9031034593821,21.9031034593821,21.9031034593821,21.9031034593821,342.629527998938,0.0,1.0
2022-05-11,22.63,22.63,22.63,22.63,355,21.5977007096217,21.5977007096217,21.5977007096217,21.5977007096217,371.967836206797,0.0,1.0
2022-05-12,22.5086,22.5086,22.26,22.26,105,21.4818385414313,21.4818385414313,21.2445787802112,21.2445787802112,110.018655779475,0.0,1.0
2022-05-13,23.24,23.24,23.24,23.24,100,22.1798747013525,22.1798747013525,22.1798747013525,22.1798747013525,104.779672170929,0.0,1.0
2022-05-16,23.0933,23.0933,23.0933,23.0933,4,22.0398666282592,22.0398666282592,22.0398666282592,22.0398666282592,4.19118688683716,0.0,1.0
2022-05-17,23.6,23.6,23.6,23.6,100,22.523452794833,22.523452794833,22.523452794833,22.523452794833,104.779672170929,0.0,1.0
2022-05-18,22.6884,22.94,22.6884,22.94,202,21.653436711453,21.8935596234521,21.653436711453,21.8935596234521,211.654937785276,0.0,1.0
2022-05-19,22.78,22.78,22.78,22.78,100,21.7408582485719,21.7408582485719,21.7408582485719,21.7408582485719,104.779672170929,0.0,1.0
2022-05-20,22.91,22.91,22.91,22.91,106,21.8649281156621,21.8649281156621,21.8649281156621,21.8649281156621,111.066452501185,0.0,1.0
2022-05-23,23.12,23.12,23.12,23.12,100,22.0653486701924,22.0653486701924,22.0653486701924,22.0653486701924,104.779672170929,0.0,1.0
2022-05-24,22.8959,22.8959,22.83,22.83,300,21.8514713070008,21.8514713070008,21.788577428222,21.788577428222,314.339016512786,0.0,1.0
2022-05-25,23.05,23.15,23.05,23.1499,22810,21.9985418186823,22.0939801779824,21.9985418186823,22.0938847396231,23900.2432221889,0.0,1.0
2022-05-26,23.62,23.62,23.62,23.62,100,22.5425404666931,22.5425404666931,22.5425404666931,22.5425404666931,104.779672170929,0.0,1.0
2022-05-27,24.18,24.18,24.18,24.18,106,23.0769952787739,23.0769952787739,23.0769952787739,23.0769952787739,111.066452501184,0.0,1.0
2022-05-31,24.1494,24.22,24.1494,24.22,303,23.047791140828,23.1151706224939,23.047791140828,23.1151706224939,317.482406677915,0.0,1.0
2022-06-01,24.095,24.24,24.06,24.24,39623,22.9958726733687,23.1342582943539,22.9624692476137,23.1342582943539,41516.8495042872,0.0,1.0
2022-06-02,24.45,24.45,24.45,24.45,103,23.3346788488842,23.3346788488842,23.3346788488842,23.3346788488842,107.923062336057,0.0,1.0
2022-06-03,24.108,24.11,24.108,24.11,100,23.0082796600778,23.0101884272638,23.0082796600778,23.0101884272638,104.779672170929,0.0,1.0
2022-06-06,24.16,24.16,24.16,24.16,100,23.0579076069138,23.0579076069138,23.0579076069138,23.0579076069138,104.779672170929,0.0,1.0
2022-06-07,24.3,24.3,24.23,24.23,305,23.191521309934,23.191521309934,23.1247144584239,23.1247144584239,319.578000121334,0.0,1.0
2022-06-08,24.0589,24.13,24.0589,24.13,220,22.9614194256614,23.0292760991238,22.9614194256614,23.0292760991238,230.515278776044,0.0,1.0
2022-06-09,23.5832,23.96,23.5832,23.9299,205,22.5074191504706,22.8670308883135,22.5074191504706,22.8383039421642,214.798327950405,0.0,1.0
2022-06-10,22.9438,22.96,22.9438,22.96,202,21.8971862811055,21.9126472953121,21.8971862811055,21.9126472953121,211.654937785277,0.0,1.0
2022-06-13,21.9615,22.17,21.9615,22.15,6378,20.9596952777003,21.158684256841,20.9596952777003,21.139596584981,6682.84749106183,0.0,1.0
2022-06-14,21.9179,21.9179,21.9179,21.9179,2,20.9180841530454,20.9180841530454,20.9180841530454,20.9180841530454,2.09559344341858,0.0,1.0
2022-06-15,22.28,22.28,22.28,22.28,101,21.2636664520712,21.2636664520712,21.2636664520712,21.2636664520712,105.827468892638,0.0,1.0
2022-06-16,21.3738,21.3738,21.3738,21.3738,101,20.3988040400933,20.3988040400933,20.3988040400933,20.3988040400933,105.827468892638,0.0,1.0
2022-06-17,21.49,21.73,21.49,21.69,4110,20.5097034136001,20.7387554759204,20.5097034136001,20.7005801322004,4306.44452622518,0.0,1.0
2022-06-21,21.94,22.0,21.94,22.0,501,20.9391760304507,20.9964390460308,20.9391760304507,20.9964390460308,524.946157576355,0.0,1.0
2022-06-22,22.6088,22.6088,22.6088,22.6088,501,21.5774677774501,21.5774677774501,21.5774677774501,21.5774677774501,524.946157576353,0.0,1.0
2022-06-23,22.29,22.29,22.29,22.29,100,21.2732102880012,21.2732102880012,21.2732102880012,21.2732102880012,104.779672170929,0.0,1.0
2022-06-24,23.01,23.01,22.89,22.92,805,21.9694331190957,21.9694331190957,21.8548598042634,21.8835031329715,843.128263691969,0.0095,1.0
2022-06-27,22.9719,22.99,22.9719,22.99,500,21.9330560916365,21.9503375666237,21.9330560916365,21.9503375666237,523.68215136147,0.0,1.0
2022-06-28,22.5299,22.5299,22.5299,22.5299,16,21.5110443820041,21.5110443820041,21.5110443820041,21.5110443820041,16.7578288435671,0.0,1.0
2022-06-29,22.4827,22.4827,22.4827,22.4827,1,21.4659788781701,21.4659788781701,21.4659788781701,21.4659788781701,1.04736430272294,0.0,1.0
2022-06-30,22.2156,22.2156,22.2156,22.2156,1,21.2109577749058,21.2109577749058,21.2109577749058,21.2109577749058,1.04736430272294,0.0,1.0
2022-07-01,22.45,22.45,22.45,22.45,301,21.4347576498783,21.4347576498783,21.4347576498783,21.4347576498783,315.256655119605,0.0,1.0
2022-07-05,22.63,22.63,22.63,22.63,105,21.6066176221267,21.6066176221267,21.6066176221267,21.6066176221267,109.973251785909,0.0,1.0
2022-07-06,22.71,22.71,22.71,22.71,100,21.6829998320149,21.6829998320149,21.6829998320149,21.6829998320149,104.736430272294,0.0,1.0
2022-07-07,22.97,23.04,22.97,23.04,600,21.9312420141516,21.9980764478038,21.9312420141516,21.9980764478038,628.418581633766,0.0,1.0
2022-07-08,22.9548,22.9548,22.9548,22.9548,600,21.9167293942729,21.9167293942729,21.9167293942729,21.9167293942729,628.418581633764,0.0,1.0
2022-07-11,22.588,22.69,22.588,22.69,102,21.5665169619354,21.6639042795429,21.5665169619354,21.6639042795429,106.83115887774,0.0,1.0
2022-07-12,22.4747,22.4747,22.4747,22.4747,102,21.4583406571813,21.4583406571813,21.4583406571813,21.4583406571813,106.83115887774,0.0,1.0
2022-07-13,22.4027,22.5099,22.4027,22.5099,224,21.3895966682819,21.4919488295321,21.3895966682819,21.4919488295321,234.609603809939,0.0,1.0
2022-07-14,22.2185,22.2185,22.04,22.04,4201,21.2137266300143,21.2137266300143,21.0432988242012,21.0432988242012,4399.97743573907,0.0,1.0
2022-07-15,22.7039,22.7039,22.7039,22.7039,4201,21.677175688511,21.677175688511,21.677175688511,21.677175688511,4399.97743573907,0.0,1.0
2022-07-18,22.5569,22.5569,22.5569,22.5569,1,21.5368233778414,21.5368233778414,21.5368233778414,21.5368233778414,1.04736430272294,0.0,1.0
2022-07-19,23.2463,23.25,23.15,23.2308,322,22.195047071553,22.1985797487603,22.1031019864001,22.1802480183872,337.251305476788,0.0,1.0
2022-07-20,23.38,23.38,23.38,23.38,101,22.3227008398287,22.3227008398287,22.3227008398287,22.3227008398287,105.783794575017,0.0,1.0
2022-07-21,23.67,23.67,23.67,23.67,100,22.5995863506734,22.5995863506734,22.5995863506734,22.5995863506734,104.736430272294,0.0,1.0
2022-07-22,23.4638,23.62,23.4638,23.59,1263,22.4027112046866,22.5518474694933,22.4027112046866,22.5232041407852,1322.82111433907,0.0,1.0
2022-07-25,23.4372,23.4372,23.4,23.4,227,22.3773141198988,22.3773141198988,22.3417963923007,22.3417963923007,237.751696718107,0.0,1.0
2022-07-26,23.1777,23.19,23.1777,23.19,980,22.1295493265739,22.1412930913442,22.1295493265739,22.1412930913442,1026.41701666848,0.0,1.0
2022-07-27,23.69,23.69,23.69,23.69,100,22.6186819031455,22.6186819031455,22.6186819031455,22.6186819031455,104.736430272294,0.0,1.0
2022-07-28,23.97,23.97,23.97,23.97,100,22.8860196377542,22.8860196377542,22.8860196377542,22.8860196377542,104.736430272294,0.0,1.0
2022-07-29,24.25,24.25,24.25,24.25,101,23.1533573723629,23.1533573723629,23.1533573723629,23.1533573723629,105.783794575017,0.0,1.0
2022-08-01,24.2777,24.43,24.2777,24.43,110,23.1798047125367,23.3252173446114,23.1798047125367,23.3252173446114,115.210073299524,0.0,1.0
2022-08-02,24.1295,24.26,24.1295,24.26,300,23.0383066687188,23.162905148599,23.0383066687188,23.162905148599,314.209290816883,0.0,1.0
2022-08-03,24.495,24.495,24.495,24.495,300,23.3872778901456,23.3872778901456,23.3872778901456,23.3872778901456,314.209290816882,0.0,1.0
2022-08-04,24.37,24.37,24.37,24.37,100,23.2679306871953,23.2679306871953,23.2679306871953,23.2679306871953,104.736430272294,0.0,1.0
2022-08-05,24.3722,24.3722,24.3722,24.3722,5,23.2700311979672,23.2700311979672,23.2700311979672,23.2700311979672,5.2368215136147,0.0,1.0
2022-08-08,24.3829,24.46,24.3829,24.46,100,23.2802473185397,23.3538606733195,23.2802473185397,23.3538606733195,104.736430272294,0.0,1.0
2022-08-09,24.1743,24.1743,24.1743,24.1743,100,23.0810807062562,23.0810807062562,23.0810807062562,23.0810807062562,104.736430272294,0.0,1.0
2022-08-10,24.7068,24.7068,24.7068,24.7068,0,23.5894997908246,23.5894997908246,23.5894997908246,23.5894997908246,0,0.0,1.0
2022-08-11,24.7922,24.7922,24.7922,24.7922,0,23.6710377998803,23.6710377998803,23.6710377998803,23.6710377998803,0,0.0,1.0
2022-08-12,25.05,25.05,25.05,25.05,102,23.917179471245,23.917179471245,23.917179471245,23.917179471245,106.83115887774,0.0,1.0
2022-08-15,25.19,25.19,25.19,25.19,100,24.0508483385494,24.0508483385494,24.0508483385494,24.0508483385494,104.736430272294,0.0,1.0
2022-08-16,25.303,25.37,25.2,25.2,300,24.1587382100165,24.2227083107979,24.0603961147854,24.0603961147854,314.209290816882,0.0,1.0
2022-08-17,25.1,25.1,25.1,25.1,110,23.9649183524252,23.9649183524252,23.9649183524252,23.9649183524252,115.210073299523,0.0,1.0
2022-08-18,25.0258,25.15,25.0258,25.15,210,23.8940738527538,24.0126572336053,23.8940738527538,24.0126572336053,219.946503571818,0.0,1.0
2022-08-19,24.6692,24.6692,24.6692,24.6692,4,23.5536001521772,23.5536001521772,23.5536001521772,23.5536001521772,4.18945721089176,0.0,1.0
2022-08-22,24.147,24.17,24.147,24.16,802,23.0550152771319,23.0769751624747,23.0550152771319,23.0674273862387,839.986170783798,0.0,1.0
2022-08-23,24.0228,24.15,24.0228,24.15,201,22.9364318962804,23.0578796100027,22.9364318962804,23.0578796100027,210.520224847312,0.0,1.0
2022-08-24,24.0662,24.0662,24.0662,24.0662,201,22.9778692451448,22.9778692451448,22.9778692451448,22.9778692451448,210.520224847311,0.0,1.0
2022-08-25,24.37,24.37,24.37,24.37,102,23.2679306871953,23.2679306871953,23.2679306871953,23.2679306871953,106.83115887774,0.0,1.0
2022-08-26,23.6072,23.6072,23.6072,23.6072,2,22.5396263159112,22.5396263159112,22.5396263159112,22.5396263159112,2.09472860544588,0.0,1.0
2022-08-29,23.4666,23.4666,23.4666,23.4666,1,22.4053845820327,22.4053845820327,22.4053845820327,22.4053845820327,1.04736430272294,0.0,1.0
2022-08-30,23.2013,23.2013,23.2013,23.2013,1,22.1520820784909,22.1520820784909,22.1520820784909,22.1520820784909,1.04736430272294,0.0,1.0
2022-08-31,23.1336,23.1336,23.1336,23.1336,0,22.087443633373,22.087443633373,22.087443633373,22.087443633373,0,0.0,1.0
2022-09-01,23.1105,23.1105,23.1105,23.1105,3,22.0653882702678,22.0653882702678,22.0653882702678,22.0653882702678,3.14209290816882,0.0,1.0
2022-09-02,22.8562,23.19,22.8562,23.19,12100,21.8225883205856,22.1412930913442,21.8225883205856,22.1412930913442,12673.1080629476,0.0,1.0
2022-09-06,22.7413,22.7413,22.7413,22.7413,0,21.7128843716337,21.7128843716337,21.7128843716337,21.7128843716337,0,0.0,1.0
2022-09-07,23.19,23.19,23.19,23.19,100,22.1412930913442,22.1412930913442,22.1412930913442,22.1412930913442,104.736430272294,0.0,1.0
2022-09-08,23.36,23.39,23.36,23.39,404,22.3036052873566,22.3322486160647,22.3036052873566,22.3322486160647,423.135178300069,0.0,1.0
2022-09-09,23.72,23.72,23.72,23.72,100,22.6473252318536,22.6473252318536,22.6473252318536,22.6473252318536,104.736430272294,0.0,1.0
2022-09-12,23.97,23.98,23.97,23.98,300,22.8860196377542,22.8955674139902,22.8860196377542,22.8955674139902,314.209290816883,0.0,1.0
2022-09-13,23.0778,23.0778,23.0778,23.0778,300,22.034167041976,22.034167041976,22.034167041976,22.034167041976,314.209290816882,0.0,1.0
2022-09-14,23.0922,23.23,23.0922,23.23,100,22.0479158397559,22.1794841962883,22.0479158397559,22.1794841962883,104.736430272294,0.0,1.0
2022-09-15,22.8834,22.8834,22.8834,22.8834,100,21.8485582719476,21.8485582719476,21.8485582719476,21.8485582719476,104.736430272294,0.0,1.0
2022-09-16,22.6111,22.62,22.6111,22.62,100,21.5885723250407,21.5970698458907,21.5885723250407,21.5970698458907,104.736430272294,0.0,1.0
2022-09-19,22.8,22.8,22.62,22.62,200,21.7689298181392,21.7689298181392,21.5970698458907,21.5970698458907,209.472860544588,0.0,1.0
2022-09-20,22.5934,22.5934,22.5934,22.5934,8,21.5716727611029,21.5716727611029,21.5716727611029,21.5716727611029,8.37891442178353,0.0,1.0
2022-09-21,22.2395,22.2395,22.2395,22.2395,8,21.2337769601099,21.2337769601099,21.2337769601099,21.2337769601099,8.37891442178354,0.0,1.0
2022-09-22,21.8944,22.07,21.8944,22.07,101,20.9042832022047,21.0719421529093,20.9042832022047,21.0719421529093,105.783794575017,0.0,1.0
2022-09-23,21.5759,21.5759,21.5759,21.5759,101,20.6001865290872,20.6001865290872,20.6001865290872,20.6001865290872,105.783794575017,0.0,1.0
2022-09-26,21.4889,21.4889,21.4889,21.4889,4,20.5171208758338,20.5171208758338,20.5171208758338,20.5171208758338,4.18945721089177,0.0,1.0
2022-09-27,21.4559,21.4559,21.44,21.44,4250,20.4856132142549,20.4856132142549,20.4704322500397,20.4704322500397,4451.29828657251,0.0,1.0
2022-09-28,21.68,21.68,21.68,21.68,100,20.6995788797043,20.6995788797043,20.6995788797043,20.6995788797043,104.736430272294,0.0,1.0
2022-09-29,21.3883,21.3883,21.35,21.35,101,20.4210702468994,20.4210702468994,20.3845022639154,20.3845022639154,105.783794575017,0.0,1.0
2022-09-30,21.0635,21.16,21.0635,21.16,101,20.1109584747533,20.2030945154309,20.1109584747533,20.2030945154309,105.783794575017,0.0,1.0
2022-10-03,21.28,21.28,20.27,20.27,920,20.3176678302632,20.3176678302632,19.3533424304246,19.3533424304246,963.575158505108,0.0,1.0
2022-10-04,22.21,22.21,21.6,21.65,1204,21.2056110202137,21.2056110202137,20.6231966698161,20.6709355509962,1261.02662047842,0.0,1.0
2022-10-05,22.28,22.3,22.28,22.3,1298,21.2724454538658,21.2915410063379,21.2724454538658,21.2915410063379,1359.47886493438,0.0,1.0
2022-10-06,22.0377,22.0377,22.0377,22.0377,1298,21.0411028356669,21.0411028356669,21.0411028356669,21.0411028356669,1359.47886493438,0.0,1.0
2022-10-07,21.3603,21.3603,21.3603,21.3603,2,20.3943364734385,20.3943364734385,20.3943364734385,20.3943364734385,2.09472860544589,0.0,1.0
2022-10-10,21.2684,21.2684,21.2684,21.2684,2,20.3065924098294,20.3065924098294,20.3065924098294,20.3065924098294,2.09472860544589,0.0,1.0
2022-10-11,21.0186,21.0186,21.0186,21.0186,1,20.0680889594535,20.0680889594535,20.0680889594535,20.0680889594535,1.04736430272294,0.0,1.0
2022-10-12,20.9181,20.9181,20.9181,20.9181,27,19.9721338082815,19.9721338082815,19.9721338082815,19.9721338082815,28.2788361735194,0.0,1.0
2022-10-13,21.367,21.367,20.55,20.55,5054,20.4007334835167,20.4007334835167,19.6206801650333,19.6206801650333,5293.37918596174,0.0,1.0
2022-10-14,20.9843,21.1,20.9843,21.0999,204,20.0353400869639,20.1458078580148,20.0353400869639,20.1457123802524,213.662317755481,0.0,1.0
2022-10-17,21.41,21.41,21.41,21.41,101,20.4417889213316,20.4417889213316,20.4417889213316,20.4417889213316,105.783794575017,0.0,1.0
2022-10-18,21.65,21.65,21.65,21.65,218,20.6709355509962,20.6709355509962,20.6709355509962,20.6709355509962,228.325417993601,0.0,1.0
2022-10-19,21.484,21.51,21.484,21.51,100,20.5124424654782,20.5372666836918,20.5124424654782,20.5372666836918,104.736430272294,0.0,1.0
2022-10-20,21.3446,21.3446,21.3446,21.3446,100,20.379346464748,20.379346464748,20.379346464748,20.379346464748,104.736430272294,0.0,1.0
2022-10-21,21.68,21.68,21.56,21.56,203,20.6995788797043,20.6995788797043,20.585005564872,20.585005564872,212.614953452757,0.0,1.0
2022-10-24,21.7685,21.8,21.7685,21.8,104,20.7840766993931,20.8141521945366,20.7840766993931,20.8141521945366,108.925887483186,0.0,1.0
2022-10-25,22.1,22.1,22.1,22.1,702,21.1005854816174,21.1005854816174,21.1005854816174,21.1005854816174,735.249740511504,0.0,1.0
2022-10-26,22.101,22.101,22.101,22.101,6,21.101540259241,21.101540259241,21.101540259241,21.101540259241,6.28418581633764,0.0,1.0
2022-10-27,22.1325,22.1325,22.1325,22.1325,1,21.1316157543844,21.1316157543844,21.1316157543844,21.1316157543844,1.04736430272294,0.0,1.0
2022-10-28,22.59,22.59,22.53,22.53,200,21.5684265171826,21.5684265171826,21.5111398597665,21.5111398597665,209.472860544589,0.0,1.0
2022-10-31,22.5029,22.56,22.5029,22.56,101,21.4852653861669,21.5397831884746,21.4852653861669,21.5397831884746,105.783794575017,0.0,1.0
2022-11-01,22.4641,22.4641,22.4641,22.4641,101,21.4482200143711,21.4482200143711,21.4482200143711,21.4482200143711,105.783794575017,0.0,1.0
2022-11-02,22.0649,22.0649,22.0649,22.0649,0,21.0670727870289,21.0670727870289,21.0670727870289,21.0670727870289,0,0.0,1.0
2022-11-03,21.878,21.878,21.878,21.878,0,20.8886248491776,20.8886248491776,20.8886248491776,20.8886248491776,0,0.0,1.0
2022-11-04,22.1,22.1,22.1,22.1,100,21.1005854816174,21.1005854816174,21.1005854816174,21.1005854816174,104.736430272294,0.0,1.0
2022-11-07,22.28,22.28,22.28,22.28,100,21.2724454538658,21.2724454538658,21.2724454538658,21.2724454538658,104.736430272294,0.0,1.0
2022-11-08,22.39,22.39,22.39,22.39,100,21.3774709924621,21.3774709924621,21.3774709924621,21.3774709924621,104.736430272294,0.0,1.0
2022-11-09,22.1475,22.39,22.1475,22.39,300,21.1459374187385,21.3774709924621,21.1459374187385,21.3774709924621,314.209290816882,0.0,1.0
2022-11-10,23.2368,23.255,23.2368,23.255,254,22.1859766841288,22.2033536368784,22.1859766841288,22.2033536368784,266.030532891627,0.0,1.0
2022-11-11,23.33,23.33,23.33,23.33,100,22.2749619586486,22.2749619586486,22.2749619586486,22.2749619586486,104.736430272294,0.0,1.0
2022-11-14,23.1667,23.1667,23.1667,23.1667,0,22.1190467727143,22.1190467727143,22.1190467727143,22.1190467727143,0,0.0,1.0
2022-11-15,23.25,23.25,23.25,23.25,100,22.1985797487603,22.1985797487603,22.1985797487603,22.1985797487603,104.736430272294,0.0,1.0
2022-11-16,23.214,23.3,23.214,23.3,200,22.1642077543107,22.2463186299405,22.1642077543107,22.2463186299405,209.472860544588,0.0,1.0
2022-11-17,23.0458,23.1,23.04,23.04,27654,22.0036141580207,22.05536310522,21.9980764478038,21.9980764478038,28963.8124275002,0.0,1.0
2022-11-18,23.1176,23.1176,23.08,23.08,3600,22.0721671913954,22.0721671913954,22.0362675527479,22.0362675527479,3770.51148980258,0.0,1.0
2022-11-21,23.0423,23.0423,23.0423,23.0423,3600,22.0002724363381,22.0002724363381,22.0002724363381,22.0002724363381,3770.51148980259,0.0,1.0
2022-11-22,23.23,23.23,23.23,23.23,100,22.1794841962883,22.1794841962883,22.1794841962883,22.1794841962883,104.736430272294,0.0,1.0
2022-11-23,23.4542,23.4542,23.4542,23.4542,100,22.3935453395,22.3935453395,22.3935453395,22.3935453395,104.736430272294,0.0,1.0
2022-11-25,23.4513,23.4513,23.4513,23.4513,0,22.3907764843916,22.3907764843916,22.3907764843916,22.3907764843916,0,0.0,1.0
2022-11-28,23.1696,23.32,23.1696,23.32,100,22.1218156278227,22.2654141824125,22.1218156278227,22.2654141824125,104.736430272294,0.0,1.0
2022-11-29,23.095,23.16,23.095,23.16,6480,22.0505892171019,22.1126497626361,22.0505892171019,22.1126497626361,6786.92068164468,0.0,1.0
2022-11-30,23.65,23.65,23.65,23.65,100,22.5804907982014,22.5804907982014,22.5804907982014,22.5804907982014,104.736430272294,0.0,1.0
2022-12-01,23.7261,23.7261,23.7261,23.7261,1,22.6531493753575,22.6531493753575,22.6531493753575,22.6531493753575,1.04736430272294,0.0,1.0
2022-12-02,23.6699,23.6699,23.6699,23.6699,1,22.5994908729111,22.5994908729111,22.5994908729111,22.5994908729111,1.04736430272294,0.0,1.0
2022-12-05,23.3095,23.4,23.3095,23.4,101,22.2553890173647,22.3417963923007,22.2553890173647,22.3417963923007,105.783794575017,0.0,1.0
2022-12-06,23.0036,23.03,23.0036,23.03,525,21.9633225423047,21.9885286715678,21.9633225423047,21.9885286715678,549.866258929544,0.0,1.0
2022-12-07,22.9301,22.9301,22.9301,22.9301,525,21.8931463869699,21.8931463869699,21.8931463869699,21.8931463869699,549.866258929544,0.0,1.0
2022-12-08,23.06,23.13,23.06,23.13,16120,22.0171720002759,22.084006433928,22.0171720002759,22.084006433928,16883.5125598938,0.0,1.0
2022-12-09,22.9717,22.9717,22.9717,22.9717,11,21.9328651361117,21.9328651361117,21.9328651361117,21.9328651361117,11.5210073299524,0.0,1.0
2022-12-12,23.33,23.33,23.33,23.33,100,22.2749619586486,22.2749619586486,22.2749619586486,22.2749619586486,104.736430272294,0.0,1.0
2022-12-13,23.25,23.35,23.25,23.33,1125,22.1985797487603,22.2940575111206,22.1985797487603,22.2749619586486,1178.28484056331,0.0,1.0
2022-12-14,23.25,23.25,23.25,23.25,0,22.1985797487603,22.1985797487603,22.1985797487603,22.1985797487603,0,0.0,1.0
2022-12-15,22.5251,22.67,22.5251,22.67,100,21.5064614494108,21.6448087270708,21.5064614494108,21.6448087270708,104.736430272294,0.0,1.0
2022-12-16,22.36,22.36,22.36,22.36,100,21.5912457023867,21.5912457023867,21.5912457023867,21.5912457023867,103.560490710957,0.2539,1.0
2022-12-19,21.9083,22.01,21.9,22.01,775,21.1550755018604,21.253278976276,21.1470608623555,21.253278976276,802.593803009914,0.0,1.0
2022-12-20,21.9311,21.99,21.9311,21.99,702,21.1770916200185,21.2339665919269,21.1770916200185,21.2339665919269,726.994644790914,0.0,1.0
2022-12-21,22.15,22.26,22.15,22.26,9470,21.3884656667203,21.4946837806408,21.3884656667203,21.4946837806408,9807.17847032758,0.0,1.0
2022-12-22,21.9505,21.9505,21.9505,21.9505,9470,21.1958246328372,21.1958246328372,21.1958246328372,21.1958246328372,9807.17847032758,0.0,1.0
2022-12-23,22.04,22.1,22.04,22.1,200,21.2822475527998,21.3401847058474,21.2822475527998,21.3401847058474,207.120981421913,0.0,1.0
2022-12-27,22.0379,22.19,22.0379,22.13,869,21.2802197524431,21.4270904354187,21.2802197524431,21.3691532823711,899.940664278213,0.0,1.0
2022-12-28,21.9,21.9,21.9,21.9,103,21.1470608623555,21.1470608623555,21.1470608623555,21.1470608623555,106.667305432285,0.0,1.0
2022-12-29,22.15,22.15,22.15,22.15,100,21.3884656667203,21.3884656667203,21.3884656667203,21.3884656667203,103.560490710957,0.0,1.0
2022-12-30,22.1179,22.1179,22.1179,22.1179,33,21.3574692898399,21.3574692898399,21.3574692898399,21.3574692898399,34.1749619346156,0.0,1.0
2023-01-03,22.1005,22.1005,22.1005,22.1005,0,21.3406675154561,21.3406675154561,21.3406675154561,21.3406675154561,0,0.0,1.0
2023-01-04,22.26,22.26,22.26,22.26,101,21.4946837806408,21.4946837806408,21.4946837806408,21.4946837806408,104.596095618066,0.0,1.0
2023-01-05,22.0941,22.15,22.0941,22.15,118,21.3344875524644,21.3884656667203,21.3344875524644,21.3884656667203,122.201379038928,0.0,1.0
2023-01-06,22.45,22.45,22.45,22.45,132,21.6781514319581,21.6781514319581,21.6781514319581,21.6781514319581,136.699847738462,0.0,1.0
2023-01-09,22.5672,22.63,22.5672,22.63,1025,21.7913220042443,21.8519628911007,21.7913220042443,21.8519628911007,1061.4950297873,0.0,1.0
2023-01-10,22.63,22.63,22.63,22.63,116,21.8519628911007,21.8519628911007,21.8519628911007,21.8519628911007,120.13016922471,0.0,1.0
2023-01-11,22.96,22.96,22.96,22.96,100,22.1706172328622,22.1706172328622,22.1706172328622,22.1706172328622,103.560490710957,0.0,1.0
2023-01-12,23.0682,23.0682,23.0682,23.0682,100,22.2750972321913,22.2750972321913,22.2750972321913,22.2750972321913,103.560490710957,0.0,1.0
2023-01-13,23.14,23.14,23.14,23.14,301,22.3444286920049,22.3444286920049,22.3444286920049,22.3444286920049,311.717077039979,0.0,1.0
2023-01-17,23.1556,23.26,23.1556,23.26,216,22.3594923517972,22.4603029981,22.3594923517972,22.4603029981,223.690659935666,0.0,1.0
2023-01-18,22.8635,22.8635,22.8635,22.8635,216,22.0774349783774,22.0774349783774,22.0774349783774,22.0774349783774,223.690659935666,0.0,1.0
2023-01-19,22.6226,22.6226,22.6226,22.6226,45,21.8448173088915,21.8448173088915,21.8448173088915,21.8448173088915,46.6022208199304,0.0,1.0
2023-01-20,22.98,22.98,22.98,22.98,100,22.1899296172114,22.1899296172114,22.1899296172114,22.1899296172114,103.560490710957,0.0,1.0
2023-01-23,23.23,23.23,23.23,23.23,100,22.4313344215762,22.4313344215762,22.4313344215762,22.4313344215762,103.560490710956,0.0,1.0
2023-01-24,23.2152,23.2152,23.2152,23.2152,100,22.4170432571578,22.4170432571578,22.4170432571578,22.4170432571578,103.560490710956,0.0,1.0
2023-01-25,23.2164,23.2164,23.2164,23.2164,1,22.4182020002188,22.4182020002188,22.4182020002188,22.4182020002188,1.03560490710956,0.0,1.0
2023-01-26,23.42,23.42,23.36,23.36,200,22.6148020728934,22.6148020728934,22.5568649198459,22.5568649198459,207.120981421913,0.0,1.0
2023-01-27,23.3803,23.46,23.37,23.37,1385,22.5764669899603,22.6534268415918,22.5665211120205,22.5665211120205,1434.31279634675,0.0,1.0
2023-01-30,23.1145,23.1145,23.1145,23.1145,2,22.3198054019597,22.3198054019597,22.3198054019597,22.3198054019597,2.07120981421913,0.0,1.0
2023-01-31,23.41,23.41,23.41,23.41,100,22.6051458807189,22.6051458807189,22.6051458807189,22.6051458807189,103.560490710956,0.0,1.0
2023-02-01,23.67,23.67,23.67,23.67,100,22.8562068772582,22.8562068772582,22.8562068772582,22.8562068772582,103.560490710957,0.0,1.0
2023-02-02,23.86,23.86,23.86,23.86,100,23.0396745285755,23.0396745285755,23.0396745285755,23.0396745285755,103.560490710956,0.0,1.0
2023-02-03,23.5815,23.86,23.5815,23.86,100,22.7707495765131,23.0396745285755,22.7707495765131,23.0396745285755,103.560490710956,0.0,1.0
2023-02-06,23.3368,23.37,23.3368,23.37,200,22.5344625540008,22.5665211120205,22.5344625540008,22.5665211120205,207.120981421913,0.0,1.0
2023-02-07,23.545,23.545,23.545,23.545,2,22.7355044750758,22.7355044750758,22.7355044750758,22.7355044750758,2.07120981421913,0.0,1.0
2023-02-08,23.4834,23.4834,23.4834,23.4834,2,22.6760223312804,22.6760223312804,22.6760223312804,22.6760223312804,2.07120981421912,0.0,1.0
2023-02-09,23.4308,23.4308,23.4308,23.4308,111,22.625230760442,22.625230760442,22.625230760442,22.625230760442,114.952144689162,0.0,1.0
2023-02-10,23.4829,23.4829,23.4829,23.4829,111,22.6755395216716,22.6755395216716,22.6755395216716,22.6755395216716,114.952144689162,0.0,1.0
2023-02-13,23.7521,23.7521,23.7521,23.7521,49,22.9354842150116,22.9354842150116,22.9354842150116,22.9354842150116,50.7446404483687,0.0,1.0
2023-02-14,23.7532,23.7532,23.7532,23.7532,49,22.9365463961508,22.9365463961508,22.9365463961508,22.9365463961508,50.7446404483687,0.0,1.0
2023-02-15,23.84,23.84,23.84,23.84,100,23.0203621442263,23.0203621442263,23.0203621442263,23.0203621442263,103.560490710956,0.0,1.0
2023-02-16,23.6225,23.6225,23.6225,23.6225,100,22.8103399644289,22.8103399644289,22.8103399644289,22.8103399644289,103.560490710957,0.0,1.0
2023-02-17,23.5627,23.5627,23.5627,23.5627,0,22.7525959352249,22.7525959352249,22.7525959352249,22.7525959352249,0,0.0,1.0
2023-02-21,23.1633,23.35,23.1633,23.35,101,22.3669276197717,22.5472087276713,22.3669276197717,22.5472087276713,104.596095618066,0.0,1.0
2023-02-22,23.0519,23.15,23.0519,23.15,425,22.2593576389467,22.3540848841795,22.2593576389467,22.3540848841795,440.132085521565,0.0,1.0
2023-02-23,23.1156,23.1156,22.89,22.89,676,22.3208675830989,22.3208675830989,22.1030238876401,22.1030238876401,700.068917206065,0.0,1.0
2023-02-24,22.8694,22.8694,22.8694,22.8694,676,22.0831321317604,22.0831321317604,22.0831321317604,22.0831321317604,700.068917206067,0.0,1.0
2023-02-27,22.9614,22.9614,22.96,22.96,140,22.1719690997667,22.1719690997667,22.1706172328622,22.1706172328622,144.984686995339,0.0,1.0
2023-02-28,22.9307,22.9307,22.9307,22.9307,1,22.1423245897907,22.1423245897907,22.1423245897907,22.1423245897907,1.03560490710956,0.0,1.0
2023-03-01,22.7811,22.7811,22.7811,22.7811,1,21.9978679548588,21.9978679548588,21.9978679548588,21.9978679548588,1.03560490710956,0.0,1.0
2023-03-02,22.95,22.95,22.95,22.95,100,22.1609610406876,22.1609610406876,22.1609610406876,22.1609610406876,103.560490710957,0.0,1.0
2023-03-03,23.27,23.27,23.22,23.22,1125,22.4699591902746,22.4699591902746,22.4216782294016,22.4216782294016,1165.05552049826,0.0,1.0
2023-03-06,23.2755,23.38,23.2755,23.38,600,22.4752700959706,22.5761773041951,22.4752700959706,22.5761773041951,621.362944265739,0.0,1.0
2023-03-07,22.881,25.14,22.881,25.14,300,22.094333314683,24.2756671269232,22.094333314683,24.2756671269232,310.681472132869,0.0,1.0
2023-03-08,22.9531,22.9531,21.75,21.75,2900,22.1639544602618,22.1639544602618,21.0022179797367,21.0022179797367,3003.25423061773,0.0,1.0
2023-03-09,22.5517,22.5517,22.5517,22.5517,2900,21.7763549063737,21.7763549063737,21.7763549063737,21.7763549063737,3003.25423061773,0.0,1.0
2023-03-10,22.0788,22.0788,22.0788,22.0788,0,21.3197135784372,21.3197135784372,21.3197135784372,21.3197135784372,0,0.0,1.0
2023-03-13,22.0585,22.0585,22.0585,22.0585,0,21.3001115083228,21.3001115083228,21.3001115083228,21.3001115083228,0,0.0,1.0
2023-03-14,22.2988,22.2988,22.2988,22.2988,0,21.5321498062782,21.5321498062782,21.5321498062782,21.5321498062782,0,0.0,1.0
2023-03-15,22.0947,22.0947,21.92,21.92,104,21.3350669239948,21.3350669239948,21.1663732467047,21.1663732467047,107.702910339395,0.0,1.0
2023-03-16,22.4211,22.4211,22.4211,22.4211,104,21.6502450365735,21.6502450365735,21.6502450365735,21.6502450365735,107.702910339395,0.0,1.0
2023-03-17,22.1742,22.1742,22.1742,22.1742,2,21.4118336517828,21.4118336517828,21.4118336517828,21.4118336517828,2.07120981421913,0.0,1.0
2023-03-20,22.3936,22.3936,22.3936,22.3936,5,21.6236905080934,21.6236905080934,21.6236905080934,21.6236905080934,5.17802453554781,0.0,1.0
2023-03-21,22.6157,22.6157,22.6157,22.6157,1,21.838154536291,21.838154536291,21.838154536291,21.838154536291,1.03560490710957,0.0,1.0
2023-03-22,22.3935,22.3935,22.3935,22.3935,1,21.6235939461716,21.6235939461716,21.6235939461716,21.6235939461716,1.03560490710957,0.0,1.0
2023-03-23,22.4279,22.4279,22.4279,22.4279,0,21.6568112472522,21.6568112472522,21.6568112472522,21.6568112472522,0,0.0,1.0
2023-03-24,22.4957,22.4957,22.45,22.45,100,21.7222802301959,21.7222802301959,21.6781514319581,21.6781514319581,103.560490710957,0.0,1.0
2023-03-27,22.5969,22.5969,22.5969,22.5969,5,21.8200008950028,21.8200008950028,21.8200008950028,21.8200008950028,5.17802453554783,0.0,1.0
2023-03-28,22.5312,22.59,22.5312,22.59,2426,21.7565597124157,21.8133381224023,21.7565597124157,21.8133381224023,2512.37750464781,0.0,1.0
2023-03-29,22.8138,22.8138,22.7,22.7,651,22.0294437032697,22.0294437032697,21.9195562363229,21.9195562363229,674.178794528327,0.0,1.0
2023-03-30,22.9571,22.9571,22.95,22.95,100,22.1678169371316,22.1678169371316,22.1609610406876,22.1609610406876,103.560490710956,0.0,1.0
2023-03-31,23.2785,23.2785,23.2785,23.2785,100,22.478166953623,22.478166953623,22.478166953623,22.478166953623,103.560490710956,0.0,1.0
2023-04-03,23.3168,23.3168,23.3168,23.3168,0,22.5151501696517,22.5151501696517,22.5151501696517,22.5151501696517,0,0.0,1.0
2023-04-04,23.1602,23.19,23.1602,23.19,230,22.3639342001976,22.3927096528778,22.3639342001976,22.3927096528778,238.189128635199,0.0,1.0
2023-04-05,23.1325,23.1325,23.1325,23.1325,230,22.3371865478739,22.3371865478739,22.3371865478739,22.3371865478739,238.1891286352,0.0,1.0
2023-04-06,23.1656,23.1656,23.1656,23.1656,0,22.3691485439718,22.3691485439718,22.3691485439718,22.3691485439718,0,0.0,1.0
2023-04-10,23.2006,23.2006,23.14,23.14,1580,22.4029452165829,22.4029452165829,22.3444286920049,22.3444286920049,1636.25575323311,0.0,1.0
2023-04-11,23.2863,23.2863,23.2863,23.2863,1580,22.4856987835192,22.4856987835192,22.4856987835192,22.4856987835192,1636.25575323311,0.0,1.0
2023-04-12,23.2104,23.2104,23.2104,23.2104,2,22.412408284914,22.412408284914,22.412408284914,22.412408284914,2.07120981421913,0.0,1.0
2023-04-13,23.5288,23.5288,23.5288,23.5288,1,22.719861443753,22.719861443753,22.719861443753,22.719861443753,1.03560490710956,0.0,1.0
2023-04-14,23.4177,23.4177,23.4177,23.4177,1,22.6125811486933,22.6125811486933,22.6125811486933,22.6125811486933,1.03560490710956,0.0,1.0
2023-04-17,23.4314,23.4314,23.4314,23.4314,0,22.6258101319725,22.6258101319725,22.6258101319725,22.6258101319725,0,0.0,1.0
2023-04-18,23.4482,23.4482,23.4482,23.4482,0,22.6420325348258,22.6420325348258,22.6420325348258,22.6420325348258,0,0.0,1.0
2023-04-19,23.3707,23.3707,23.3707,23.3707,0,22.5671970454727,22.5671970454727,22.5671970454727,22.5671970454727,0,0.0,1.0
2023-04-20,23.3358,23.3358,23.3358,23.3358,0,22.5334969347834,22.5334969347834,22.5334969347834,22.5334969347834,0,0.0,1.0
2023-04-21,23.3258,23.3258,23.3245,23.3245,364,22.5238407426088,22.5238407426088,22.5225854376261,22.5225854376261,376.960186187881,0.0,1.0
2023-04-24,23.3174,23.3174,23.3174,23.3174,5,22.5157295411821,22.5157295411821,22.5157295411821,22.5157295411821,5.17802453554783,0.0,1.0
2023-04-25,23.3174,23.3174,23.3174,23.3174,0,22.5157295411821,22.5157295411821,22.5157295411821,22.5157295411821,0,0.0,1.0
2023-04-26,22.905,22.92,22.905,22.915,580,22.117508175902,22.1319924641639,22.117508175902,22.1271643680766,600.650846123547,0.0,1.0
2023-04-27,23.3939,23.3939,23.11,23.11,2179,22.5895994113178,22.5895994113178,22.3154601154811,22.3154601154811,2256.58309259174,0.0,1.0
2023-04-28,23.6205,23.6205,23.59,23.59,1143,22.808408725994,22.808408725994,22.7789573398615,22.7789573398615,1183.69640882623,0.0,1.0
2023-05-01,23.7085,23.7085,23.7085,23.7085,1143,22.8933832171304,22.8933832171304,22.8933832171304,22.8933832171304,1183.69640882623,0.0,1.0
2023-05-02,23.4378,23.4378,23.37,23.39,716,22.6319900949642,22.6319900949642,22.5665211120205,22.5858334963697,741.493113490449,0.0,1.0
2023-05-03,23.2241,23.45,23.2241,23.39,1585,22.4256372681932,22.6437706494172,22.4256372681932,22.5858334963697,1641.43377776866,0.0,1.0
2023-05-04,23.1227,23.1227,23.1227,23.1227,1585,22.3277234795428,22.3277234795428,22.3277234795428,22.3277234795428,1641.43377776866,0.0,1.0
2023-05-05,23.481,23.481,23.481,23.481,0,22.6737048451585,22.6737048451585,22.6737048451585,22.6737048451585,0,0.0,1.0
2023-05-08,23.46,23.46,23.46,23.46,50,22.6534268415918,22.6534268415918,22.6534268415918,22.6534268415918,51.7802453554783,0.0,1.0
2023-05-09,23.32,23.39,23.32,23.38,2145,22.5182401511475,22.5858334963697,22.5182401511475,22.5761773041951,2221.37252575002,0.0,1.0
2023-05-10,23.4404,23.4404,23.4404,23.4404,2145,22.6345007049296,22.6345007049296,22.6345007049296,22.6345007049296,2221.37252575002,0.0,1.0
2023-05-11,23.5555,23.5555,23.5555,23.5555,0,22.7456434768592,22.7456434768592,22.7456434768592,22.7456434768592,0,0.0,1.0
2023-05-12,23.4602,23.4602,23.37,23.37,3025,22.6536199654353,22.6536199654353,22.5665211120205,22.5665211120205,3132.70484400643,0.0,1.0
2023-05-15,23.5531,23.5531,23.5531,23.5531,3025,22.7433259907373,22.7433259907373,22.7433259907373,22.7433259907373,3132.70484400643,0.0,1.0
2023-05-16,23.465,23.465,23.465,23.465,0,22.6582549376791,22.6582549376791,22.6582549376791,22.6582549376791,0,0.0,1.0
2023-05-17,23.6605,23.6605,23.63,23.64,2100,22.8470334946924,22.8470334946924,22.8175821085599,22.8272383007345,2174.77030493008,0.0,1.0
2023-05-18,23.8546,23.8546,23.8546,23.8546,2100,23.0344601848012,23.0344601848012,23.0344601848012,23.0344601848012,2174.77030493008,0.0,1.0
2023-05-19,23.8767,23.8767,23.8767,23.8767,2,23.055800369507,23.055800369507,23.055800369507,23.055800369507,2.07120981421913,0.0,1.0
2023-05-22,23.8662,23.8662,23.8662,23.8662,2,23.0456613677237,23.0456613677237,23.0456613677237,23.0456613677237,2.07120981421913,0.0,1.0
2023-05-23,23.5474,23.5474,23.5474,23.5474,21,22.7378219611977,22.7378219611977,22.7378219611977,22.7378219611977,21.7477030493009,0.0,1.0
2023-05-24,23.3827,23.3827,23.3827,23.3827,21,22.5787844760822,22.5787844760822,22.5787844760822,22.5787844760822,21.7477030493009,0.0,1.0
2023-05-25,23.5499,23.5499,23.5499,23.5499,3,22.7402360092414,22.7402360092414,22.7402360092414,22.7402360092414,3.10681472132869,0.0,1.0
2023-05-26,23.8363,23.8363,23.8363,23.8363,3,23.0167893531217,23.0167893531217,23.0167893531217,23.0167893531217,3.10681472132869,0.0,1.0
2023-05-30,23.8452,23.8452,23.8452,23.8452,1,23.0253833641571,23.0253833641571,23.0253833641571,23.0253833641571,1.03560490710956,0.0,1.0
2023-05-31,23.7966,23.7966,23.7966,23.7966,1,22.9784542701886,22.9784542701886,22.9784542701886,22.9784542701886,1.03560490710956,0.0,1.0
2023-06-01,23.9953,23.9953,23.9953,23.9953,3,23.1703228086977,23.1703228086977,23.1703228086977,23.1703228086977,3.10681472132869,0.0,1.0
2023-06-02,24.2406,24.2406,24.2406,24.2406,3,23.4071892027404,23.4071892027404,23.4071892027404,23.4071892027404,3.1068147213287,0.0,1.0
2023-06-05,24.2707,24.2707,24.2707,24.2707,2,23.436254341186,23.436254341186,23.436254341186,23.436254341186,2.07120981421912,0.0,1.0
2023-06-06,24.282,24.282,24.282,24.282,19,23.4471658383432,23.4471658383432,23.4471658383432,23.4471658383432,19.6764932350818,0.0,1.0
2023-06-07,24.2479,24.2479,24.2479,24.2479,19,23.4142382230279,23.4142382230279,23.4142382230279,23.4142382230279,19.6764932350817,0.0,1.0
2023-06-08,24.37,24.37,24.37,24.37,1,23.5321403294796,23.5321403294796,23.5321403294796,23.5321403294796,1.03560490710957,0.0,1.0
2023-06-09,24.3995,24.61,24.3995,24.61,938,23.5606260963947,23.7638889416698,23.5606260963947,23.7638889416698,971.397402868771,0.0,1.0
2023-06-12,24.6633,24.6633,24.6633,24.6633,0,23.8153564459604,23.8153564459604,23.8153564459604,23.8153564459604,0,0.0,1.0
2023-06-13,24.9268,24.9268,24.9268,24.9268,1,24.0697971097609,24.0697971097609,24.0697971097609,24.0697971097609,1.03560490710956,0.0,1.0
2023-06-14,24.9026,24.9026,24.9026,24.9026,25,24.0464291246984,24.0464291246984,24.0464291246984,24.0464291246984,25.8901226777391,0.0,1.0
2023-06-15,25.2043,25.2043,25.2043,25.2043,2,24.3377564426058,24.3377564426058,24.3377564426058,24.3377564426058,2.07120981421913,0.0,1.0
2023-06-16,25.0886,25.23,25.0886,25.23,1052,24.2260342991458,24.3625728564945,24.2260342991458,24.3625728564945,1089.45636227926,0.0,1.0
2023-06-20,24.8394,24.8394,24.8394,24.8394,0,23.985401990155,23.985401990155,23.985401990155,23.985401990155,0,0.0,1.0
2023-06-21,24.7353,24.7353,24.7353,24.7353,1,23.8848810296175,23.8848810296175,23.8848810296175,23.8848810296175,1.03560490710956,0.0,1.0
2023-06-22,24.7269,24.7269,24.7269,24.7269,1,23.8767698281908,23.8767698281908,23.8767698281908,23.8767698281908,1.03560490710957,0.0,1.0
2023-06-23,24.5306,24.5306,24.5306,24.5306,0,23.7221741914756,23.7221741914756,23.7221741914756,23.7221741914756,0,0.0362,1.0
2023-06-26,24.515,24.515,24.515,24.515,3,23.7070883021216,23.7070883021216,23.7070883021216,23.7070883021216,3.10223672611108,0.0,1.0
2023-06-27,24.7965,24.7965,24.7965,24.7965,3,23.979311241426,23.979311241426,23.979311241426,23.979311241426,3.10223672611108,0.0,1.0
2023-06-28,24.7625,24.7625,24.7625,24.7625,0,23.9464317389878,23.9464317389878,23.9464317389878,23.9464317389878,0,0.0,1.0
2023-06-29,24.8929,24.8929,24.8929,24.8929,1,24.0725343012802,24.0725343012802,24.0725343012802,24.0725343012802,1.03407890870369,0.0,1.0
2023-06-30,25.1745,25.1745,25.1745,25.1745,3,24.3448539450035,24.3448539450035,24.3448539450035,24.3448539450035,3.10223672611108,0.0,1.0
2023-07-03,25.0501,25.0501,25.0501,25.0501,0,24.2245536478473,24.2245536478473,24.2245536478473,24.2245536478473,0,0.0,1.0
2023-07-05,24.8777,24.8777,24.8777,24.8777,2,24.0578352296019,24.0578352296019,24.0578352296019,24.0578352296019,2.06815781740739,0.0,1.0
2023-07-06,24.6844,24.6844,24.6844,24.6844,1,23.8709055877989,23.8709055877989,23.8709055877989,23.8709055877989,1.03407890870369,0.0,1.0
2023-07-07,24.659,24.659,24.659,24.659,1,23.8463426653892,23.8463426653892,23.8463426653892,23.8463426653892,1.03407890870369,0.0,1.0
2023-07-10,24.7717,24.7717,24.7717,24.7717,0,23.9553285455299,23.9553285455299,23.9553285455299,23.9553285455299,0,0.0,1.0
2023-07-11,25.0107,25.0107,25.0107,25.0107,1,24.1864521067866,24.1864521067866,24.1864521067866,24.1864521067866,1.03407890870369,0.0,1.0
2023-07-12,25.1936,25.1936,25.1936,25.1936,11,24.3633244890202,24.3633244890202,24.3633244890202,24.3633244890202,11.3748679957406,0.0,1.0
2023-07-13,25.4302,25.4302,25.4302,25.4302,1,24.5921271442224,24.5921271442224,24.5921271442224,24.5921271442224,1.03407890870369,0.0,1.0
2023-07-14,25.4034,25.4034,25.4034,25.4034,11,24.5662103599476,24.5662103599476,24.5662103599476,24.5662103599476,11.3748679957406,0.0,1.0
2023-07-17,25.6392,25.6392,25.6392,25.6392,11,24.7942393797983,24.7942393797983,24.7942393797983,24.7942393797983,11.3748679957406,0.0,1.0
2023-07-18,25.843,25.843,25.843,25.843,3,24.9913229855896,24.9913229855896,24.9913229855896,24.9913229855896,3.10223672611108,0.0,1.0
2023-07-19,25.8425,25.8425,25.8425,25.8425,3,24.9908394634949,24.9908394634949,24.9908394634949,24.9908394634949,3.10223672611108,0.0,1.0
2023-07-20,25.6386,25.76,25.6386,25.76,450,24.7936591532847,24.9110583178728,24.7936591532847,24.9110583178728,465.335508916662,0.0,1.0
2023-07-21,25.7494,25.7494,25.7494,25.7494,4,24.9008076494656,24.9008076494656,24.9008076494656,24.9008076494656,4.13631563481478,0.0,1.0
2023-07-24,25.7807,25.8,25.7807,25.8,9642,24.9310761325926,24.9497400854472,24.9310761325926,24.9497400854472,9970.58883772099,0.0,1.0
2023-07-25,25.8831,25.8831,25.8831,25.8831,4,25.0301014575829,25.0301014575829,25.0301014575829,25.0301014575829,4.13631563481476,0.0,1.0
2023-07-26,25.861,25.861,25.861,25.861,9,25.008729780998,25.008729780998,25.008729780998,25.008729780998,9.30671017833325,0.0,1.0
2023-07-27,25.546,25.546,25.546,25.546,2,24.7041108613501,24.7041108613501,24.7041108613501,24.7041108613501,2.06815781740739,0.0,1.0
2023-07-28,25.6693,25.6693,25.6693,25.6693,60,24.823347409898,24.823347409898,24.823347409898,24.823347409898,62.0447345222217,0.0,1.0
2023-07-31,25.6499,25.65,25.64,25.64,1150,24.8045867526245,24.8046834570434,24.7950130151498,24.7950130151498,1189.19074500925,0.0,1.0
2023-08-01,25.6257,25.6257,25.62,25.62,425,24.781184283242,24.781184283242,24.7756721313627,24.7756721313627,439.48353619907,0.0,1.0
2023-08-02,25.3122,25.3122,25.3122,25.3122,59,24.4780159298781,24.4780159298781,24.4780159298781,24.4780159298781,61.010655613518,0.0,1.0
2023-08-03,25.3064,25.3064,25.3064,25.3064,1,24.4724070735799,24.4724070735799,24.4724070735799,24.4724070735799,1.03407890870369,0.0,1.0
2023-08-04,25.0402,25.0402,25.0402,25.0402,1,24.2149799103727,24.2149799103727,24.2149799103727,24.2149799103727,1.03407890870369,0.0,1.0
2023-08-07,25.4096,25.4096,25.4096,25.4096,7,24.5722060339217,24.5722060339217,24.5722060339217,24.5722060339217,7.23855236092584,0.0,1.0
2023-08-08,25.2593,25.2593,25.2593,25.2593,7,24.4268592922611,24.4268592922611,24.4268592922611,24.4268592922611,7.23855236092585,0.0,1.0
2023-08-09,25.1041,25.1041,25.1041,25.1041,0,24.2767740340727,24.2767740340727,24.2767740340727,24.2767740340727,0,0.0,1.0
2023-08-10,25.2263,25.2263,25.2263,25.2263,0,24.3949468340123,24.3949468340123,24.3949468340123,24.3949468340123,0,0.0,1.0
2023-08-11,25.2005,25.2005,25.2005,25.2005,0,24.3699970939268,24.3699970939268,24.3699970939268,24.3699970939268,0,0.0,1.0
2023-08-14,25.273,25.273,25.273,25.273,10,24.4401077976553,24.4401077976553,24.4401077976553,24.4401077976553,10.3407890870369,0.0,1.0
2023-08-15,25.0609,25.0609,25.0609,25.0609,10,24.2349977250924,24.2349977250924,24.2349977250924,24.2349977250924,10.3407890870369,0.0,1.0
2023-08-16,24.8542,24.8542,24.8542,24.8542,0,24.035109691152,24.035109691152,24.035109691152,24.035109691152,0,0.0,1.0
2023-08-17,24.6321,24.6321,24.6321,24.6321,5,23.8203291766955,23.8203291766955,23.8203291766955,23.8203291766955,5.17039454351846,0.0,1.0
2023-08-18,24.5252,24.5252,24.45,24.45,251,23.7169521528531,23.7169521528531,23.6442304298133,23.6442304298133,259.553806084627,0.0,1.0
2023-08-21,24.5723,24.5723,24.5723,24.5723,0,23.7624999341718,23.7624999341718,23.7624999341718,23.7624999341718,0,0.0,1.0
2023-08-22,24.5305,24.5305,24.5305,24.5305,0,23.7220774870567,23.7220774870567,23.7220774870567,23.7220774870567,0,0.0,1.0
2023-08-23,24.7803,24.7803,24.7803,24.7803,0,23.9636451255584,23.9636451255584,23.9636451255584,23.9636451255584,0,0.0,1.0
2023-08-24,24.5048,24.5048,24.5048,24.5048,2,23.6972244513902,23.6972244513902,23.6972244513902,23.6972244513902,2.06815781740738,0.0,1.0
2023-08-25,24.5946,24.5946,24.5946,24.5946,34,23.7840650195945,23.7840650195945,23.7840650195945,23.7840650195945,35.1586828959256,0.0,1.0
2023-08-28,24.703,24.703,24.703,24.703,0,23.888892609721,23.888892609721,23.888892609721,23.888892609721,0,0.0,1.0
2023-08-29,25.0284,25.0284,25.0284,25.0284,4,24.2035687889382,24.2035687889382,24.2035687889382,24.2035687889382,4.13631563481478,0.0,1.0
2023-08-30,25.1193,25.1193,25.1193,25.1193,70,24.2914731057509,24.2914731057509,24.2914731057509,24.2914731057509,72.3855236092585,0.0,1.0
2023-08-31,25.095,25.095,25.095,25.095,70,24.2679739319495,24.2679739319495,24.2679739319495,24.2679739319495,72.3855236092585,0.0,1.0
2023-09-01,25.1397,25.1397,25.1397,25.1397,10,24.3112008072138,24.3112008072138,24.3112008072138,24.3112008072138,10.3407890870369,0.0,1.0
2023-09-05,25.0089,25.0089,25.0089,25.0089,0,24.1847114272457,24.1847114272457,24.1847114272457,24.1847114272457,0,0.0,1.0
2023-09-06,24.8678,25.5,24.8678,25.5,960,24.0482614921273,24.6596268286397,24.0482614921273,24.6596268286397,992.715752355544,0.0,1.0
2023-09-07,24.8485,24.85,24.77,24.77,5025,24.0295975392726,24.0310481055567,23.953684570408,23.953684570408,5196.24651623607,0.0,1.0
2023-09-08,24.9049,24.9049,24.9049,24.9049,5025,24.0841388315525,24.0841388315525,24.0841388315525,24.0841388315525,5196.24651623605,0.0,1.0
2023-09-11,24.9845,24.9845,24.9845,24.9845,0,24.1611155490254,24.1611155490254,24.1611155490254,24.1611155490254,0,0.0,1.0
2023-09-12,24.6988,24.6988,24.6988,24.6988,0,23.8848310241257,23.8848310241257,23.8848310241257,23.8848310241257,0,0.0,1.0
2023-09-13,24.7199,24.7199,24.7199,24.7199,8,23.9052356565212,23.9052356565212,23.9052356565212,23.9052356565212,8.27263126962953,0.0,1.0
2023-09-14,24.9461,24.9461,24.9461,24.9461,8,24.123981052154,24.123981052154,24.123981052154,24.123981052154,8.27263126962955,0.0,1.0
2023-09-15,24.7735,24.7735,24.7735,24.7735,34,23.9570692250708,23.9570692250708,23.9570692250708,23.9570692250708,35.1586828959255,0.0,1.0
2023-09-18,24.7548,24.7548,24.7548,24.7548,0,23.9389854987298,23.9389854987298,23.9389854987298,23.9389854987298,0,0.0,1.0
2023-09-19,24.7112,24.7112,24.68,24.68,1060,23.8968223720737,23.8968223720737,23.8666505933658,23.8666505933658,1096.12364322592,0.0,1.0
2023-09-20,24.6011,24.6011,24.6011,24.6011,1060,23.7903508068254,23.7903508068254,23.7903508068254,23.7903508068254,1096.12364322591,0.0,1.0
2023-09-21,24.2563,24.38,24.2563,24.38,234,23.4569139703346,23.5765373365582,23.4569139703346,23.5765373365582,241.974464636664,0.0,1.0
2023-09-22,24.2002,24.2002,24.2002,24.2002,234,23.4026627913116,23.4026627913116,23.4026627913116,23.4026627913116,241.974464636664,0.0,1.0
2023-09-25,24.2779,24.2779,24.27,24.27,8710,23.4778021248247,23.4778021248247,23.4701624757288,23.4701624757288,9006.82729480918,0.0,1.0
2023-09-26,23.9142,24.0,23.9142,24.0,575,23.1260881531551,23.209060544602,23.1260881531551,23.209060544602,594.595372504623,0.0,1.0
2023-09-27,23.8983,23.8983,23.8983,23.8983,575,23.1107121505443,23.1107121505443,23.1107121505443,23.1107121505443,594.595372504623,0.0,1.0
2023-09-28,24.0691,24.0691,24.0691,24.0691,13,23.2758832980867,23.2758832980867,23.2758832980867,23.2758832980867,13.443025813148,0.0,1.0
2023-09-29,23.9842,24.06,23.9842,24.06,112,23.1937812464102,23.2670831959635,23.1937812464102,23.2670831959635,115.816837774813,0.0,1.0
2023-10-02,23.9473,23.9473,23.9473,23.9473,0,23.1580973158228,23.1580973158228,23.1580973158228,23.1580973158228,0,0.0,1.0
2023-10-03,23.6255,23.6255,23.6255,23.6255,0,22.8469024956873,22.8469024956873,22.8469024956873,22.8469024956873,0,0.0,1.0
2023-10-04,23.8865,23.8865,23.8865,23.8865,0,23.0993010291098,23.0993010291098,23.0993010291098,23.0993010291098,0,0.0,1.0
2023-10-05,23.8342,23.8342,23.8342,23.8342,4,23.0487246180064,23.0487246180064,23.0487246180064,23.0487246180064,4.13631563481477,0.0,1.0
2023-10-06,24.1036,24.18,24.1036,24.18,450,23.3092463226196,23.3831284986865,23.3092463226196,23.3831284986865,465.335508916661,0.0,1.0
2023-10-09,24.1366,24.1366,24.1366,24.1366,0,23.3411587808684,23.3411587808684,23.3411587808684,23.3411587808684,0,0.0,1.0
2023-10-10,24.2328,24.25,24.2328,24.25,125,23.4341884318847,23.4508215919416,23.4341884318847,23.4508215919416,129.259863587961,0.0,1.0
2023-10-11,24.3162,24.3162,24.3162,24.3162,125,23.5148399172772,23.5148399172772,23.5148399172772,23.5148399172772,129.259863587961,0.0,1.0
2023-10-12,24.1001,24.1001,24.1001,24.1001,0,23.3058616679568,23.3058616679568,23.3058616679568,23.3058616679568,0,0.0,1.0
2023-10-13,23.974,23.974,23.974,23.974,0,23.1839173956787,23.1839173956787,23.1839173956787,23.1839173956787,0,0.0,1.0
2023-10-16,24.26,24.26,24.26,24.26,3,23.4604920338352,23.4604920338352,23.4604920338352,23.4604920338352,3.10223672611108,0.0,1.0
2023-10-17,24.2241,24.2241,24.2241,24.2241,100,23.4257751474372,23.4257751474372,23.4257751474372,23.4257751474372,103.407890870369,0.0,1.0
2023-10-18,23.8428,23.8428,23.8428,23.8428,4,23.0570411980349,23.0570411980349,23.0570411980349,23.0570411980349,4.13631563481477,0.0,1.0
2023-10-19,23.5913,23.5913,23.5913,23.5913,4,22.8138295844112,22.8138295844112,22.8138295844112,22.8138295844112,4.13631563481478,0.0,1.0
2023-10-20,23.3417,23.3417,23.3417,23.3417,0,22.5724553547474,22.5724553547474,22.5724553547474,22.5724553547474,0,0.0,1.0
2023-10-23,23.3067,23.3067,23.3067,23.3067,0,22.5386088081198,22.5386088081198,22.5386088081198,22.5386088081198,0,0.0,1.0
2023-10-24,23.4603,23.4603,23.4603,23.4603,2,22.6871467956053,22.6871467956053,22.6871467956053,22.6871467956053,2.06815781740738,0.0,1.0
2023-10-25,23.1667,23.1667,23.1667,23.1667,2,22.4032226216097,22.4032226216097,22.4032226216097,22.4032226216097,2.06815781740738,0.0,1.0
2023-10-26,23.0451,23.17,23.0451,23.17,173,22.2856300481837,22.4064138674345,22.2856300481837,22.4064138674345,178.895651205739,0.0,1.0
2023-10-27,22.8649,23.01,22.8649,23.01,225,22.1113686852613,22.2516867971372,22.1113686852613,22.2516867971372,232.667754458331,0.0,1.0
2023-10-30,23.1345,23.1345,23.1345,23.1345,0,22.3720837987123,22.3720837987123,22.3720837987123,22.3720837987123,0,0.0,1.0
2023-10-31,23.2721,23.2721,23.11,23.11,1100,22.505149079168,22.505149079168,22.348391216073,22.348391216073,1137.48679957406,0.0,1.0
2023-11-01,23.4405,23.4405,23.4405,23.4405,1100,22.667999320656,22.667999320656,22.667999320656,22.667999320656,1137.48679957406,0.0,1.0
2023-11-02,23.7972,23.83,23.7972,23.83,1405,23.0129439830001,23.0446630324111,23.0129439830001,23.0446630324111,1452.88086672869,0.0,1.0
2023-11-03,24.1328,24.1328,24.1328,24.1328,1405,23.3374840129488,23.3374840129488,23.3374840129488,23.3374840129488,1452.88086672869,0.0,1.0
2023-11-06,24.0033,24.0033,23.91,23.91,1501,23.2122517904269,23.2122517904269,23.1220265675598,23.1220265675598,1552.15244196424,0.0,1.0
2023-11-07,24.2088,24.2088,24.2088,24.2088,1501,23.4109793713401,23.4109793713401,23.4109793713401,23.4109793713401,1552.15244196424,0.0,1.0
2023-11-08,24.3254,24.3254,24.3254,24.3254,20,23.5237367238193,23.5237367238193,23.5237367238193,23.5237367238193,20.6815781740738,0.0,1.0
2023-11-09,24.2005,24.2005,24.2005,24.2005,2,23.4029529045684,23.4029529045684,23.4029529045684,23.4029529045684,2.06815781740738,0.0,1.0
2023-11-10,24.5474,24.5474,24.27,24.28,200,23.7384205338568,23.7384205338568,23.4701624757288,23.4798329176224,206.815781740739,0.0,1.0
2023-11-13,24.5929,24.5929,24.5929,24.5929,1,23.7824210444726,23.7824210444726,23.7824210444726,23.7824210444726,1.03407890870369,0.0,1.0
2023-11-14,25.0797,25.0797,25.0797,25.0797,10,24.2531781558523,24.2531781558523,24.2531781558523,24.2531781558523,10.3407890870369,0.0,1.0
2023-11-15,25.1636,25.26,25.1636,25.26,501,24.3343131633395,24.4275362231936,24.3343131633395,24.4275362231936,518.07353326055,0.0,1.0
2023-11-16,25.3722,25.3722,25.27,25.27,245,24.5360385812396,24.5360385812396,24.4372066650872,24.4372066650872,253.349332632405,0.0,1.0
2023-11-17,25.3469,25.41,25.3469,25.41,750,24.5115723632489,24.5725928515974,24.5115723632489,24.5725928515974,775.559181527769,0.0,1.0
2023-11-20,25.5608,25.5608,25.5608,25.5608,1,24.7184231153526,24.7184231153526,24.7184231153526,24.7184231153526,1.03407890870369,0.0,1.0
2023-11-21,25.5348,25.5348,25.5348,25.5348,110,24.6932799664293,24.6932799664293,24.6932799664293,24.6932799664293,113.748679957406,0.0,1.0
2023-11-22,25.6697,25.6697,25.6697,25.6697,1,24.8237342275738,24.8237342275738,24.8237342275738,24.8237342275738,1.03407890870369,0.0,1.0
2023-11-24,25.7101,25.7101,25.7101,25.7101,1,24.8628028128239,24.8628028128239,24.8628028128239,24.8628028128239,1.03407890870369,0.0,1.0
2023-11-27,25.6909,25.6909,25.6909,25.6909,0,24.8442355643882,24.8442355643882,24.8442355643882,24.8442355643882,0,0.0,1.0
2023-11-28,25.6777,25.6777,25.6777,25.6777,4,24.8314705810886,24.8314705810886,24.8314705810886,24.8314705810886,4.13631563481478,0.0,1.0
2023-11-29,25.821,25.93,25.821,25.93,300,24.9700480134237,25.0754558300638,24.9700480134237,25.0754558300638,310.223672611108,0.0,1.0
2023-11-30,25.9534,25.9534,25.9534,25.9534,1,25.0980846640948,25.0980846640948,25.0980846640948,25.0980846640948,1.03407890870369,0.0,1.0
2023-12-01,26.0194,26.0194,26.0194,26.0194,49,25.1619095805924,25.1619095805924,25.1619095805924,25.1619095805924,50.669866526481,0.0,1.0
2023-12-04,26.0141,26.0141,25.96,25.96,451,25.1567842463888,25.1567842463888,25.1044671557445,25.1044671557445,466.369587825366,0.0,1.0
2023-12-05,25.9789,25.9789,25.9789,25.9789,451,25.1227442909234,25.1227442909234,25.1227442909234,25.1227442909234,466.369587825365,0.0,1.0
2023-12-06,25.9179,26.02,25.9179,25.98,249,25.0637545953725,25.162489807106,25.0637545953725,25.1238080395317,257.48564826722,0.0,1.0
2023-12-07,25.9841,25.9841,25.9841,25.9841,5,25.1277729207081,25.1277729207081,25.1277729207081,25.1277729207081,5.17039454351846,0.0,1.0
2023-12-08,26.0947,26.0947,26.0947,26.0947,1,25.2347280080511,25.2347280080511,25.2347280080511,25.2347280080511,1.03407890870369,0.0,1.0
2023-12-11,26.1996,26.1996,26.1996,26.1996,3,25.3361709435148,25.3361709435148,25.3361709435148,25.3361709435148,3.10223672611108,0.0,1.0
2023-12-12,26.2629,26.2629,26.25,26.25,651,25.3973848407012,25.3973848407012,25.3849099706585,25.3849099706585,673.185369566104,0.0,1.0
2023-12-13,26.5742,26.5742,26.21,26.21,329,25.6984256968485,25.6984256968485,25.3462282030841,25.3462282030841,340.211960963515,0.0,1.0
2023-12-14,26.6918,26.6918,26.65,26.65,200,25.812150093517,25.812150093517,25.7717276464018,25.7717276464018,206.815781740739,0.0,1.0
2023-12-15,26.6873,26.6873,26.6873,26.6873,200,26.1177360573543,26.1177360573543,26.1177360573543,26.1177360573543,204.361510824636,0.3205,1.0
2023-12-18,26.4842,26.4842,26.4842,26.4842,3,25.9189706448454,25.9189706448454,25.9189706448454,25.9189706448454,3.06542266236954,0.0,1.0
2023-12-19,26.6262,26.66,26.6262,26.66,326,26.0579400617645,26.0910186976227,26.0579400617645,26.0910186976227,333.109262644157,0.0,1.0
2023-12-20,26.265,26.71,26.265,26.71,278,25.7044488406999,26.139951590904,25.7044488406999,26.139951590904,284.062500046244,0.0,1.0
2023-12-21,26.474,26.474,26.474,26.474,7,25.908988334616,25.908988334616,25.908988334616,25.908988334616,7.15265287886227,0.0,1.0
2023-12-22,26.5328,26.5328,26.5328,26.5328,6,25.9665334171149,25.9665334171149,25.9665334171149,25.9665334171149,6.13084532473908,0.0,1.0
2023-12-26,26.5956,26.5956,26.5956,26.5956,60,26.0279931310763,26.0279931310763,26.0279931310763,26.0279931310763,61.3084532473908,0.0,1.0
2023-12-27,26.6414,26.6414,26.6414,26.6414,9,26.072815661322,26.072815661322,26.072815661322,26.072815661322,9.19626798710863,0.0,1.0
2023-12-28,26.6827,26.6827,26.6827,26.6827,11,26.1132342311724,26.1132342311724,26.1132342311724,26.1132342311724,11.239883095355,0.0,1.0
2023-12-29,26.6081,26.6081,26.53,26.53,129,26.0402263543966,26.0402263543966,25.9637931750911,25.9637931750911,131.81317448189,0.0,1.0
2024-01-02,26.3462,26.3462,26.34,26.34,359,25.7839158593888,25.7839158593888,25.7778481806219,25.7778481806219,366.828911930222,0.0,1.0
2024-01-03,26.1212,26.1212,26.1212,26.1212,133,25.5637178396227,25.5637178396227,25.5637178396227,25.5637178396227,135.900404698383,0.0,1.0
2024-01-04,25.9879,26.12,25.9879,26.12,2817,25.4332627461346,25.5625434501839,25.4332627461346,25.5625434501839,2878.431879965,0.0,1.0
2024-01-05,25.9904,26.02,25.99,25.99,254,25.4357093907986,25.4646776636212,25.4353179276524,25.4353179276524,259.539118747289,0.0,1.0
2024-01-08,26.3343,26.3343,26.3343,26.3343,30,25.7722698307879,25.7722698307879,25.7722698307879,25.7722698307879,30.6542266236954,0.0,1.0
2024-01-09,26.2596,26.2596,26.2596,26.2596,3,25.6991640882255,25.6991640882255,25.6991640882255,25.6991640882255,3.06542266236954,0.0,1.0
2024-01-10,26.4051,26.4051,26.4051,26.4051,2,25.8415588076743,25.8415588076743,25.8415588076743,25.8415588076743,2.04361510824636,0.0,1.0
2024-01-11,26.4273,26.4273,26.4,26.4,726,25.8632850122912,25.8632850122912,25.8365676525596,25.8365676525596,741.832284293429,0.0,1.0
2024-01-12,26.4009,26.4009,26.4009,26.4009,43,25.8374484446386,25.8374484446386,25.8374484446386,25.8374484446386,43.9377248272969,0.0,1.0
2024-01-16,26.3529,26.48,26.3529,26.48,350,25.7904728670885,25.9148602818097,25.7904728670885,25.9148602818097,357.632643943114,0.0,1.0
2024-01-17,26.309,26.309,26.28,26.28,548,25.7475097867875,25.7475097867875,25.7191287086843,25.7191287086843,559.950539659503,0.0,1.0
2024-01-18,26.4537,26.48,26.45,26.45,1995,25.8891215799438,25.9148602818097,25.8855005458409,25.8855005458409,2038.50607047574,0.0,1.0
2024-01-19,26.8742,26.8742,26.8742,26.8742,100,26.30064721244,26.30064721244,26.30064721244,26.30064721244,102.180755412318,0.0,1.0
2024-01-22,27.0156,27.0156,27.0156,27.0156,1,26.4390294346397,26.4390294346397,26.4390294346397,26.4390294346397,1.02180755412318,0.0,1.0
2024-01-23,27.0668,27.0668,27.0668,27.0668,56,26.4891367173598,26.4891367173598,26.4891367173598,26.4891367173598,57.2212230308982,0.0,1.0
2024-01-24,27.063,27.063,27.063,27.063,1,26.4854178174704,26.4854178174704,26.4854178174704,26.4854178174704,1.02180755412318,0.0,1.0
2024-01-25,27.1061,27.1061,27.09,27.09,243,26.527597971479,26.527597971479,26.5118415798424,26.5118415798424,248.299235651933,0.0,1.0
2024-01-26,27.1024,27.1024,27.1024,27.1024,243,26.5239769373762,26.5239769373762,26.5239769373762,26.5239769373762,248.299235651933,0.0,1.0
2024-01-29,27.2393,27.2393,27.2393,27.2393,4,26.6579551991805,26.6579551991805,26.6579551991805,26.6579551991805,4.08723021649273,0.0,1.0
2024-01-30,27.2608,27.2608,27.2608,27.2608,21,26.6789963432915,26.6789963432915,26.6789963432915,26.6789963432915,21.4579586365868,0.0,1.0
2024-01-31,26.7984,26.7984,26.7984,26.7984,21,26.2264649462255,26.2264649462255,26.2264649462255,26.2264649462255,21.4579586365868,0.0,1.0
2024-02-01,27.1192,27.1192,27.1192,27.1192,40,26.5404183895187,26.5404183895187,26.5404183895187,26.5404183895187,40.8723021649272,0.0,1.0
2024-02-02,27.2351,27.2351,27.2351,27.2351,167,26.6538448361449,26.6538448361449,26.6538448361449,26.6538448361449,170.641861538571,0.0,1.0
2024-02-05,27.0461,27.0461,27.0461,27.0461,0,26.4688784995413,26.4688784995413,26.4688784995413,26.4688784995413,0,0.0,1.0
2024-02-06,27.2881,27.2881,27.2,27.2,426,26.7057137030231,26.7057137030231,26.6194939450614,26.6194939450614,435.290018056476,0.0,1.0
2024-02-07,27.599,27.599,27.599,27.599,426,27.0099784334466,27.0099784334466,27.0099784334466,27.0099784334466,435.290018056476,0.0,1.0
2024-02-08,27.6196,27.6196,27.6196,27.6196,61,27.0301387854786,27.0301387854786,27.0301387854786,27.0301387854786,62.330260801514,0.0,1.0
2024-02-09,27.6383,27.6383,27.6383,27.6383,7,27.0484396875658,27.0484396875658,27.0484396875658,27.0484396875658,7.15265287886227,0.0,1.0
2024-02-12,27.6429,27.68,27.6429,27.68,3315,27.0529415137477,27.0892497205625,27.0529415137477,27.0892497205625,3387.29204191834,0.0,1.0
2024-02-13,27.2606,27.2606,27.2606,27.2606,11,26.6788006117184,26.6788006117184,26.6788006117184,26.6788006117184,11.239883095355,0.0,1.0
2024-02-14,27.5205,27.5205,27.44,27.44,187,26.9331537909949,26.9331537909949,26.8543718328119,26.8543718328119,191.078012621035,0.0,1.0
2024-02-15,27.65,27.65,27.65,27.65,187,27.0598899845936,27.0598899845936,27.0598899845936,27.0598899845936,191.078012621035,0.0,1.0
2024-02-16,27.6089,27.6089,27.6089,27.6089,0,27.0196671463164,27.0196671463164,27.0196671463164,27.0196671463164,0,0.0,1.0
2024-02-20,27.4329,27.4329,27.4329,27.4329,30,26.847423361966,26.847423361966,26.847423361966,26.847423361966,30.6542266236954,0.0,1.0
2024-02-21,27.4403,27.4403,27.3,27.3,1868,26.8546654301716,26.8546654301716,26.7173597316241,26.7173597316241,1908.7365111021,0.0,1.0
2024-02-22,27.99,27.99,27.99,27.99,266,27.3926336589069,27.3926336589069,27.3926336589069,27.3926336589069,271.800809396766,0.0,1.0
2024-02-23,28.0588,28.1,28.0299,28.05,2927,27.4599653200621,27.5002860241259,27.4316821077454,27.4513531308445,2990.83071091855,0.0,1.0
2024-02-26,27.9635,28.02,27.9635,28.02,354,27.3666992254678,27.4219933948757,27.3666992254678,27.4219933948757,361.719874159606,0.0,1.0
2024-02-27,27.9856,27.9856,27.8402,27.8402,245,27.3883275642981,27.3883275642981,27.2460307106359,27.2460307106359,250.34285076018,0.0,1.0
2024-02-28,28.0327,28.04,27.9834,27.9834,1201,27.4344223497692,27.4415665521883,27.3861745169938,27.3861745169938,1227.19087250194,0.0,1.0
2024-02-29,28.0805,28.0805,28.01,28.01,9926,27.4812021957462,27.4812021957462,27.4122068162195,27.4122068162195,10142.4617822267,0.0,1.0
2024-03-01,28.3386,28.35,28.33,28.33,1705,27.7337937908646,27.7449504905327,27.7253773332202,27.7253773332202,1742.18187978002,0.0,1.0
2024-03-04,28.2221,28.3,28.2221,28.2262,1909,27.619780149519,27.6960175972514,27.619780149519,27.6237926467681,1950.63062082115,0.0,1.0
2024-03-05,27.8947,27.8947,27.8947,27.8947,147,27.2993675643126,27.2993675643126,27.2993675643126,27.2993675643126,150.205710456108,0.0,1.0
2024-03-06,27.9873,28.08,27.9873,28.08,426,27.3899912826697,27.4807128668134,27.3899912826697,27.4807128668134,435.290018056476,0.0,1.0
2024-03-07,28.31,28.31,28.31,28.31,6,27.7058041759076,27.7058041759076,27.7058041759076,27.7058041759076,6.1308453247391,0.0,1.0
2024-03-08,28.1599,28.34,28.1599,28.34,3502,27.558907630277,27.7351639118764,27.558907630277,27.7351639118764,3578.37005453938,0.0,1.0
2024-03-11,28.188,28.22,28.188,28.22,282,27.5864079163011,27.6177249680012,27.5864079163011,27.6177249680012,288.149730262737,0.0,1.0
2024-03-12,28.4055,28.4055,28.3999,28.4,200,27.799266002075,27.799266002075,27.7937855180275,27.7938833838141,204.361510824637,0.0,1.0
2024-03-13,28.1306,28.22,28.1306,28.22,494,27.5302329548141,27.6177249680012,27.5302329548141,27.6177249680012,504.772931736852,0.0,1.0
2024-03-14,28.3075,28.3075,28.3075,28.3075,494,27.7033575312436,27.7033575312436,27.7033575312436,27.7033575312436,504.772931736851,0.0,1.0
2024-03-15,28.1168,28.2,28.1168,28.2,329,27.5167274762684,27.5981518106886,27.5167274762684,27.5981518106886,336.174685306527,0.0,1.0
2024-03-18,28.1777,28.1777,28.16,28.16,539,27.5763277402851,27.5763277402851,27.5590054960635,27.5590054960635,550.754271672396,0.0,1.0
2024-03-19,28.41,28.41,28.3999,28.4,419,27.8036699624704,27.8036699624704,27.7937855180275,27.7938833838141,428.137365177612,0.0,1.0
2024-03-20,28.6495,28.6495,28.54,28.54,302,28.0380585212881,28.0380585212881,27.9308954850019,27.9308954850019,308.585881345201,0.0,1.0
2024-03-21,29.0338,29.09,29.0338,29.09,126,28.4141567390486,28.4691573110969,28.4141567390486,28.4691573110969,128.747751819521,0.0,1.0
2024-03-22,29.0116,29.05,29.01,29.01,203,28.3924305344317,28.4300109964718,28.3908646818467,28.3908646818467,207.426933487006,0.0,1.0
2024-03-25,28.776,28.91,28.776,28.91,541,28.1618587412899,28.292998895284,28.1618587412899,28.292998895284,552.797886780642,0.0,1.0
2024-03-26,28.8015,28.85,28.7999,28.85,1639,28.1868145168634,28.2342794233463,28.1852486642784,28.2342794233463,1674.7425812079,0.0,1.0
2024-03-27,28.8594,28.8594,28.7799,28.8,1050,28.2434788072832,28.2434788072832,28.1656755069659,28.185346530065,1072.89793182934,0.0,1.0
2024-03-28,28.9436,28.9436,28.864,28.864,384,28.3258817995691,28.3258817995691,28.2479806334651,28.2479806334651,392.374100783301,0.0,1.0
2024-04-01,28.8707,28.89,28.8707,28.89,300,28.2545376411648,28.2734257379714,28.2545376411648,28.2734257379714,306.542266236955,0.0,1.0
2024-04-02,28.5802,28.5802,28.5802,28.5802,97,27.9702375312001,27.9702375312001,27.9702375312001,27.9702375312001,99.1153327499486,0.0,1.0
2024-04-03,28.718,28.74,28.65,28.74,768,28.1050965850835,28.1266270581273,28.0385478502209,28.1266270581273,784.748201566605,0.0,1.0
2024-04-04,28.3485,28.3485,28.3485,28.3485,3,27.7434825037343,27.7434825037343,27.7434825037343,27.7434825037343,3.06542266236954,0.0,1.0
2024-04-05,28.5996,28.7,28.5996,28.67,2801,27.9892234937933,28.0874807435023,27.9892234937933,28.0581210075334,2862.08295909903,0.0,1.0
2024-04-08,28.6174,28.6174,28.6174,28.6174,84,28.0066436038014,28.0066436038014,28.0066436038014,28.0066436038014,85.8318345463474,0.0,1.0
2024-04-09,28.6523,28.67,28.62,28.62,251,28.0407987633118,28.0581210075334,28.0091881142521,28.0091881142521,256.473696084919,0.0,1.0
2024-04-10,28.3594,28.42,28.31,28.42,1341,27.7541498744696,27.8134565411266,27.7058041759076,27.8134565411266,1370.24393007919,0.0,1.0
2024-04-11,28.4963,28.4963,28.4963,28.4963,1341,27.888128136274,27.888128136274,27.888128136274,27.888128136274,1370.24393007919,0.0,1.0
2024-04-12,28.0575,28.12,28.0575,28.12,900,27.4586930648367,27.5198591814384,27.4586930648367,27.5198591814384,919.626798710865,0.0,1.0
2024-04-15,27.7646,27.7646,27.7646,27.7646,15,27.1720441759945,27.1720441759945,27.1720441759945,27.1720441759945,15.3271133118477,0.0,1.0
2024-04-16,27.8486,27.89,27.8486,27.89,605,27.2542514367072,27.2947678723442,27.2542514367072,27.2947678723442,618.193570244525,0.0,1.0
2024-04-17,27.6455,27.6455,27.6455,27.6455,5,27.0554860241983,27.0554860241983,27.0554860241983,27.0554860241983,5.10903777061591,0.0,1.0
2024-04-18,27.4508,27.4508,27.4508,27.4508,73,26.8649413377607,26.8649413377607,26.8649413377607,26.8649413377607,74.5919514509922,0.0,1.0
2024-04-19,27.289,27.289,27.289,27.289,73,26.7065944951022,26.7065944951022,26.7065944951022,26.7065944951022,74.5919514509922,0.0,1.0
2024-04-22,27.4503,27.4503,27.3599,27.3599,100,26.8644520088279,26.8644520088279,26.7759813377752,26.7759813377752,102.180755412318,0.0,1.0
2024-04-23,27.7932,27.7932,27.7932,27.7932,100,27.2000337909515,27.2000337909515,27.2000337909515,27.2000337909515,102.180755412318,0.0,1.0
2024-04-24,27.787,27.787,27.787,27.787,0,27.1939661121846,27.1939661121846,27.1939661121846,27.1939661121846,0,0.0,1.0
2024-04-25,27.6478,27.6478,27.56,27.57,1600,27.0577369372893,27.0577369372893,26.9718107766872,26.9815973553435,1634.89208659709,0.0,1.0
2024-04-26,27.9245,27.9245,27.9245,27.9245,103,27.3285315687083,27.3285315687083,27.3285315687083,27.3285315687083,105.246178074688,0.0,1.0
2024-04-29,27.9039,27.9039,27.9039,27.9039,2,27.3083712166764,27.3083712166764,27.3083712166764,27.3083712166764,2.04361510824636,0.0,1.0
2024-04-30,27.6181,27.72,27.6181,27.72,1305,27.0286707986801,27.1283960351875,27.0286707986801,27.1283960351875,1333.45885813075,0.0,1.0
2024-05-01,27.4999,27.4999,27.4999,27.4999,132,26.912993438963,26.912993438963,26.912993438963,26.912993438963,134.87859714426,0.0,1.0
2024-05-02,27.5566,27.5566,27.5566,27.5566,9,26.9684833399441,26.9684833399441,26.9684833399441,26.9684833399441,9.19626798710862,0.0,1.0
2024-05-03,27.8408,27.8408,27.83,27.83,629,27.2466179053553,27.2466179053553,27.2360484004065,27.2360484004065,642.716951543482,0.0,1.0
2024-05-06,28.0617,28.0617,27.99,27.99,303,27.4628034278724,27.4628034278724,27.3926336589069,27.3926336589069,309.607688899324,0.0,1.0
2024-05-07,28.0948,28.2,28.0948,28.13,1016,27.4951970032246,27.5981518106886,27.4951970032246,27.5296457600947,1038.15647498915,0.0,1.0
2024-05-08,28.1271,28.1271,28.1271,28.1271,2,27.5268076522844,27.5268076522844,27.5268076522844,27.5268076522844,2.04361510824636,0.0,1.0
2024-05-09,28.2826,28.2826,28.23,28.23,475,27.6789889503894,27.6789889503894,27.6275115466574,27.6275115466574,485.358588208512,0.0,1.0
2024-05-10,28.4145,28.4145,28.4145,28.4145,2,27.8080739228657,27.8080739228657,27.8080739228657,27.8080739228657,2.04361510824636,0.0,1.0
2024-05-13,28.2465,28.2465,28.2465,28.2465,2,27.6436594014403,27.6436594014403,27.6436594014403,27.6436594014403,2.04361510824636,0.0,1.0
2024-05-14,28.4292,28.4292,28.4292,28.4292,4,27.8224601934904,27.8224601934904,27.8224601934904,27.8224601934904,4.08723021649273,0.0,1.0
2024-05-15,28.9387,28.9387,28.75,28.76,4677,28.3210863760275,28.3210863760275,28.1364136367836,28.1462002154399,4778.99393063412,0.0,1.0
2024-05-16,28.6799,28.77,28.6799,28.77,422,28.0678097204032,28.1559867940962,28.0678097204032,28.1559867940962,431.202787839982,0.0,1.0
2024-05-17,28.7511,28.7511,28.72,28.72,184,28.1374901604358,28.1374901604358,28.1070539008148,28.1070539008148,188.012589958665,0.0,1.0
2024-05-20,28.7753,28.8607,28.7753,28.8607,252,28.161173680784,28.2447510625086,28.161173680784,28.2447510625086,257.495503639042,0.0,1.0
2024-05-21,28.8298,28.8298,28.8298,28.8298,2,28.2145105344607,28.2145105344607,28.2145105344607,28.2145105344607,2.04361510824636,0.0,1.0
2024-05-22,28.7257,28.86,28.7257,28.86,176,28.1126322506489,28.2440660020026,28.1126322506489,28.2440660020026,179.83812952568,0.0,1.0
2024-05-23,28.4199,28.6907,28.4199,28.6802,1010,27.8133586753401,28.0783792253519,27.8133586753401,28.0681033177628,1032.02562966441,0.0,1.0
2024-05-24,28.6318,28.6318,28.6318,28.6318,86,28.0207362770665,28.0207362770665,28.0207362770665,28.0207362770665,87.8754496545935,0.0,1.0
2024-05-28,28.4897,28.4897,28.4897,28.4897,192,27.8816689943608,27.8816689943608,27.8816689943608,27.8816689943608,196.187050391651,0.0,1.0
2024-05-29,28.2432,28.2432,28.2432,28.2432,3,27.6404298304837,27.6404298304837,27.6404298304837,27.6404298304837,3.06542266236955,0.0,1.0
2024-05-30,28.0401,28.13,28.0401,28.13,356,27.4416644179748,27.5296457600947,27.4416644179748,27.5296457600947,363.763489267853,0.0,1.0
2024-05-31,28.1745,28.1745,28.01,28.01,102,27.5731960351151,27.5731960351151,27.4122068162195,27.4122068162195,104.224370520565,0.0,1.0
2024-06-03,28.1241,28.1241,28.1241,28.1241,80,27.5238716786875,27.5238716786875,27.5238716786875,27.5238716786875,81.7446043298546,0.0,1.0
2024-06-04,28.0851,28.0851,28.0851,28.0851,216,27.4857040219281,27.4857040219281,27.4857040219281,27.4857040219281,220.710431690607,0.0,1.0
2024-06-05,28.327,28.327,28.32,28.32,184,27.7224413596233,27.7224413596233,27.7155907545639,27.7155907545639,188.012589958665,0.0,1.0
2024-06-06,28.2696,28.2696,28.2696,28.2696,113,27.6662663981363,27.6662663981363,27.6662663981363,27.6662663981363,115.464253615919,0.0,1.0
2024-06-07,28.1896,28.1896,28.1896,28.1896,27,27.5879737688861,27.5879737688861,27.5879737688861,27.5879737688861,27.5888039613259,0.0,1.0
2024-06-10,28.4293,28.4293,28.4293,28.4293,113,27.822558059277,27.822558059277,27.822558059277,27.822558059277,115.464253615919,0.0,1.0
2024-06-11,28.4927,28.4927,28.4927,28.4927,9,27.8846049679577,27.8846049679577,27.8846049679577,27.8846049679577,9.19626798710864,0.0,1.0
2024-06-12,28.8918,28.8918,28.8918,28.8918,4,28.2751873221296,28.2751873221296,28.2751873221296,28.2751873221296,4.08723021649272,0.0,1.0
2024-06-13,28.7785,28.7785,28.7785,28.7785,2,28.164305385954,28.164305385954,28.164305385954,28.164305385954,2.04361510824636,0.0,1.0
2024-06-14,28.7078,28.7078,28.7078,28.7078,47,28.0951142748541,28.0951142748541,28.0951142748541,28.0951142748541,48.0249550437896,0.0,1.0
2024-06-17,29.0022,29.0022,29.0022,29.0022,0,28.3832311504948,28.3832311504948,28.3832311504948,28.3832311504948,0,0.0,1.0
2024-06-18,29.0226,29.0226,29.0226,29.0226,0,28.4031957709536,28.4031957709536,28.4031957709536,28.4031957709536,0,0.0,1.0
2024-06-20,28.9721,28.9721,28.91,28.91,333,28.3537735487394,28.3537735487394,28.292998895284,28.292998895284,340.26191552302,0.0,1.0
2024-06-21,29.0388,29.0388,29.0388,29.0388,108,28.4190500283768,28.4190500283768,28.4190500283768,28.4190500283768,110.355215845303,0.0,1.0
2024-06-24,28.9479,28.9479,28.9479,28.9479,0,28.3579817775616,28.3579817775616,28.3579817775616,28.3579817775616,0,0.0285,1.0
2024-06-25,28.792,28.792,28.792,28.792,5,28.2052588042502,28.2052588042502,28.2052588042502,28.2052588042502,5.1040127303603,0.0,1.0
2024-06-26,28.6858,28.6858,28.6858,28.6858,5,28.1012230135788,28.1012230135788,28.1012230135788,28.1012230135788,5.1040127303603,0.0,1.0
2024-06-27,28.83,28.83,28.83,28.83,1,28.2424844167315,28.2424844167315,28.2424844167315,28.2424844167315,1.02080254607206,0.0,1.0
2024-06-28,28.6758,28.9,28.6758,28.88,1402,28.0914267997679,28.3110579134076,28.0914267997679,28.2914654857858,1431.16516959303,0.0,1.0
2024-07-01,28.5679,28.5679,28.5679,28.5679,4,27.9857256527487,27.9857256527487,27.9857256527487,27.9857256527487,4.08321018428823,0.0,1.0
2024-07-02,28.6747,28.6747,28.6747,28.6747,6,28.0903492162487,28.0903492162487,28.0903492162487,28.0903492162487,6.12481527643237,0.0,1.0
2024-07-03,28.8324,28.8324,28.8324,28.8324,11,28.2448355080461,28.2448355080461,28.2448355080461,28.2448355080461,11.2288280067927,0.0,1.0
2024-07-05,28.9371,30.26,28.9371,30.26,224,28.3474018666459,29.6433429916856,28.3474018666459,29.6433429916856,228.659770320141,0.0,1.0
2024-07-08,28.9558,28.9558,28.9558,28.9558,70,28.3657207864722,28.3657207864722,28.3657207864722,28.3657207864722,71.4561782250443,0.0,1.0
2024-07-09,28.7552,28.7552,28.7552,28.7552,33,28.1692087374262,28.1692087374262,28.1692087374262,28.1692087374262,33.686484020378,0.0,1.0
2024-07-10,29.0409,29.0409,28.81,28.81,183,28.4490865660027,28.4490865660027,28.2228919891098,28.2228919891098,186.806865931187,0.0,1.0
2024-07-11,29.0427,29.0427,29.0427,29.0427,3,28.4508498844887,28.4508498844887,28.4508498844887,28.4508498844887,3.06240763821618,0.0,1.0
2024-07-12,29.2442,29.2442,29.2442,29.2442,9,28.6482435927776,28.6482435927776,28.6482435927776,28.6482435927776,9.18722291464855,0.0,1.0
2024-07-15,29.3892,29.5,29.3892,29.5,125,28.7902886930352,28.8988307420596,28.7902886930352,28.8988307420596,127.600318259008,0.0,1.0
2024-07-16,29.6692,29.6999,29.6692,29.6999,112,29.0645826797395,29.0946570561389,29.0645826797395,29.0946570561389,114.329885160071,0.0,1.0
2024-07-17,29.2383,29.2383,29.2383,29.2383,27,28.6424638266292,28.6424638266292,28.6424638266292,28.6424638266292,27.5616687439456,0.0,1.0
2024-07-18,29.0945,29.0945,29.0945,29.0945,4,28.501594272029,28.501594272029,28.501594272029,28.501594272029,4.08321018428823,0.0,1.0
2024-07-19,28.8566,28.8566,28.8566,28.8566,84,28.2685423454684,28.2685423454684,28.2685423454684,28.2685423454684,85.7474138700531,0.0,1.0
2024-07-22,29.2589,29.2589,29.2589,29.2589,14,28.6626440270796,28.6626440270796,28.6626440270796,28.6626440270796,14.2912356450089,0.0,1.0
2024-07-23,29.3624,29.3624,29.3624,29.3624,35,28.7640348400221,28.7640348400221,28.7640348400221,28.7640348400221,35.7280891125221,0.0,1.0
2024-07-24,28.7361,28.7361,28.7361,28.7361,91,28.1504979690475,28.1504979690475,28.1504979690475,28.1504979690475,92.8930316925573,0.0,1.0
2024-07-25,28.7639,28.7639,28.7639,28.7639,33,28.1777314434417,28.1777314434417,28.1777314434417,28.1777314434417,33.6864840203779,0.0,1.0
2024-07-26,29.1476,29.1476,29.1476,29.1476,34,28.5536121673647,28.5536121673647,28.5536121673647,28.5536121673647,34.70728656645,0.0,1.0
2024-07-29,29.1829,29.1829,29.1829,29.1829,10,28.588192802117,28.588192802117,28.588192802117,28.588192802117,10.2080254607206,0.0,1.0
2024-07-30,29.2264,29.2264,29.2264,29.2264,13,28.6308063321943,28.6308063321943,28.6308063321943,28.6308063321943,13.2704330989368,0.0,1.0
2024-07-31,29.4801,29.4801,29.4801,29.4801,6,28.879336276576,28.879336276576,28.879336276576,28.879336276576,6.12481527643236,0.0,1.0
2024-08-01,29.0038,29.0038,29.0038,29.0038,7,28.4127426127644,28.4127426127644,28.4127426127644,28.4127426127644,7.14561782250442,0.0,1.0
2024-08-02,28.3837,28.3837,28.3837,28.3837,50,27.8052793943525,27.8052793943525,27.8052793943525,27.8052793943525,51.040127303603,0.0,1.0
2024-08-05,27.6777,27.68,27.6777,27.68,340,27.1136666993052,27.1159198284817,27.1136666993052,27.1159198284817,347.072865664501,0.0,1.0
2024-08-06,28.0017,28.0017,28.0017,28.0017,1,27.4310640267773,27.4310640267773,27.4310640267773,27.4310640267773,1.02080254607206,0.0,1.0
2024-08-07,27.9757,27.9757,27.9757,27.9757,5,27.4055938708691,27.4055938708691,27.4055938708691,27.4055938708691,5.1040127303603,0.0,1.0
2024-08-08,28.572,28.572,28.572,28.572,5,27.9897421004111,27.9897421004111,27.9897421004111,27.9897421004111,5.1040127303603,0.0,1.0
2024-08-09,28.6791,28.6791,28.6791,28.6791,9,28.0946595503255,28.0946595503255,28.0946595503255,28.0946595503255,9.18722291464854,0.0,1.0
2024-08-12,28.5741,28.5741,28.5741,28.5741,3,27.9917993053114,27.9917993053114,27.9917993053114,27.9917993053114,3.06240763821618,0.0,1.0
2024-08-13,28.9808,28.9808,28.69,28.69,416,28.3902113209994,28.3902113209994,28.1053374233794,28.1053374233794,424.653859165977,0.0,1.0
2024-08-14,29.214,29.214,29.214,29.214,75,28.6186590270688,28.6186590270688,28.6186590270688,28.6186590270688,76.5601909554046,0.0,1.0
2024-08-15,29.5321,29.5321,29.5321,29.5321,1,28.9302765883925,28.9302765883925,28.9302765883925,28.9302765883925,1.02080254607206,0.0,1.0
2024-08-16,29.6038,29.6038,29.6038,29.6038,1,29.0005154414164,29.0005154414164,29.0005154414164,29.0005154414164,1.02080254607206,0.0,1.0
2024-08-19,29.8688,29.8688,29.8688,29.8688,4,29.2601151074044,29.2601151074044,29.2601151074044,29.2601151074044,4.08321018428825,0.0,1.0
2024-08-20,29.8033,29.8033,29.8033,29.8033,1,29.1959499069433,29.1959499069433,29.1959499069433,29.1959499069433,1.02080254607206,0.0,1.0
2024-08-21,29.9392,29.9392,29.9392,29.9392,22,29.3290804526329,29.3290804526329,29.3290804526329,29.3290804526329,22.4576560135854,0.0,1.0
2024-08-22,29.6652,29.6652,29.6652,29.6652,22,29.0606641942152,29.0606641942152,29.0606641942152,29.0606641942152,22.4576560135853,0.0,1.0
2024-08-23,30.0358,30.0358,30.0358,30.0358,0,29.4237118780459,29.4237118780459,29.4237118780459,29.4237118780459,0,0.0,1.0
2024-08-26,29.9339,29.9339,29.9339,29.9339,6,29.3238884593132,29.3238884593132,29.3238884593132,29.3238884593132,6.12481527643236,0.0,1.0
2024-08-27,30.0473,30.0473,30.0473,30.0473,6,29.4349775239284,29.4349775239284,29.4349775239284,29.4349775239284,6.12481527643237,0.0,1.0
2024-08-28,29.9306,29.96,29.9306,29.95,2487,29.3206557087556,29.3494565773596,29.3206557087556,29.3396603635487,2538.73593208121,0.0,1.0
2024-08-29,30.0475,30.0475,30.0475,30.0475,16,29.4351734482046,29.4351734482046,29.4351734482046,29.4351734482046,16.332840737153,0.0,1.0
2024-08-30,30.3174,30.3174,30.3174,30.3174,16,29.69957325896,29.69957325896,29.69957325896,29.69957325896,16.3328407371529,0.0,1.0
2024-09-03,30.3174,30.3174,30.3174,30.3174,141,29.69957325896,29.69957325896,29.69957325896,29.69957325896,143.93315899616,0.0,1.0
2024-09-04,29.6739,29.6739,29.6739,29.6739,24,29.0691869002306,29.0691869002306,29.0691869002306,29.0691869002306,24.4992611057295,0.0,1.0
2024-09-05,29.4949,29.4949,29.4949,29.4949,21,28.8938346730161,28.8938346730161,28.8938346730161,28.8938346730161,21.4368534675133,0.0,1.0
2024-09-06,29.0272,29.34,29.0272,29.34,142,28.4356657530818,28.7420913210858,28.4356657530818,28.7420913210858,144.953961542233,0.0,1.0
2024-09-09,29.2312,29.2312,29.2312,29.2312,5,28.6355085148235,28.6355085148235,28.6355085148235,28.6355085148235,5.1040127303603,0.0,1.0
2024-09-10,29.5342,29.5342,29.29,29.29,401,28.9323337932928,28.9323337932928,28.6931102520314,28.6931102520314,409.341820974896,0.0,1.0
2024-09-11,29.6867,29.6867,29.6867,29.6867,1,29.0817260539085,29.0817260539085,29.0817260539085,29.0817260539085,1.02080254607206,0.0,1.0
2024-09-12,29.9721,29.9721,29.9721,29.9721,10,29.3613099960707,29.3613099960707,29.3613099960707,29.3613099960707,10.2080254607206,0.0,1.0
2024-09-13,30.2288,30.35,30.2288,30.35,756,29.6127788045957,29.7315089159834,29.6127788045957,29.7315089159834,771.726724830477,0.0,1.0
2024-09-16,30.4168,30.4168,30.4168,30.4168,0,29.79694762424,29.79694762424,29.79694762424,29.79694762424,0,0.0,1.0
2024-09-17,30.4552,30.4552,30.4552,30.4552,6,29.8345650852737,29.8345650852737,29.8345650852737,29.8345650852737,6.12481527643236,0.0,1.0
2024-09-18,30.4138,30.4138,30.4138,30.4138,6,29.7940087600967,29.7940087600967,29.7940087600967,29.7940087600967,6.12481527643236,0.0,1.0
2024-09-19,30.8714,30.8714,30.8714,30.8714,1,30.242283504082,30.242283504082,30.242283504082,30.242283504082,1.02080254607206,0.0,1.0
2024-09-20,30.8442,30.8442,30.8442,30.8442,1,30.2156378025165,30.2156378025165,30.2156378025165,30.2156378025165,1.02080254607206,0.0,1.0
2024-09-23,30.8799,30.8799,30.8799,30.8799,1,30.2506102858213,30.2506102858213,30.2506102858213,30.2506102858213,1.02080254607206,0.0,1.0
2024-09-24,31.0308,31.0308,31.0308,31.0308,1,30.3984351522273,30.3984351522273,30.3984351522273,30.3984351522273,1.02080254607206,0.0,1.0
2024-09-25,31.0336,31.0336,31.0336,31.0336,3,30.4011780920943,30.4011780920943,30.4011780920943,30.4011780920943,3.06240763821618,0.0,1.0
2024-09-26,31.2311,31.2311,31.2311,31.2311,153,30.5946533148589,30.5946533148589,30.5946533148589,30.5946533148589,156.182789549025,0.0,1.0
2024-09-27,31.2176,31.2176,31.2176,31.2176,5,30.5814284262143,30.5814284262143,30.5814284262143,30.5814284262143,5.1040127303603,0.0,1.0
2024-09-30,31.2982,31.2982,31.2982,31.2982,5,30.6603859095299,30.6603859095299,30.6603859095299,30.6603859095299,5.10401273036029,0.0,1.0
2024-10-01,30.9566,30.9566,30.9566,30.9566,2,30.3257472457506,30.3257472457506,30.3257472457506,30.3257472457506,2.04160509214412,0.0,1.0
2024-10-02,31.0489,31.0489,31.0489,31.0489,4,30.4161662992249,30.4161662992249,30.4161662992249,30.4161662992249,4.08321018428824,0.0,1.0
2024-10-03,30.8838,30.95,30.8838,30.95,318,30.2544308092075,30.3192817446355,30.2544308092075,30.3192817446355,324.615209650915,0.0,1.0
2024-10-04,31.1897,31.1897,31.1897,31.1897,1,30.5540969896819,30.5540969896819,30.5540969896819,30.5540969896819,1.02080254607206,0.0,1.0
2024-10-07,30.897,30.897,30.897,30.897,6,30.2673618114379,30.2673618114379,30.2673618114379,30.2673618114379,6.12481527643235,0.0,1.0
2024-10-08,31.1857,31.1857,31.1857,31.1857,6,30.5501785041576,30.5501785041576,30.5501785041576,30.5501785041576,6.12481527643236,0.0,1.0
2024-10-09,31.4127,31.4127,31.4127,31.4127,67,30.7725525576643,30.7725525576643,30.7725525576643,30.7725525576643,68.393770586828,0.0,1.0
2024-10-10,31.2466,31.2466,31.2466,31.2466,36,30.6098374462658,30.6098374462658,30.6098374462658,30.6098374462658,36.7488916585941,0.0,1.0
2024-10-11,31.5265,31.5265,31.5265,31.5265,36,30.884033470832,30.884033470832,30.884033470832,30.884033470832,36.7488916585941,0.0,1.0
2024-10-14,31.8013,31.8013,31.8013,31.8013,12,31.1532334263546,31.1532334263546,31.1532334263546,31.1532334263546,12.2496305528647,0.0,1.0
2024-10-15,31.578,31.578,31.578,31.578,2,30.9344839719579,30.9344839719579,30.9344839719579,30.9344839719579,2.04160509214412,0.0,1.0
2024-10-16,31.6889,31.6889,31.6889,31.6889,1,31.0431239831205,31.0431239831205,31.0431239831205,31.0431239831205,1.02080254607206,0.0,1.0
2024-10-17,31.747,31.747,31.747,31.747,2,31.1000399853616,31.1000399853616,31.1000399853616,31.1000399853616,2.04160509214412,0.0,1.0
2024-10-18,31.8455,31.8455,31.8455,31.8455,6,31.1965326913987,31.1965326913987,31.1965326913987,31.1965326913987,6.12481527643235,0.0,1.0
2024-10-21,31.7484,31.7484,31.7484,31.7484,3,31.1014114552951,31.1014114552951,31.1014114552951,31.1014114552951,3.06240763821618,0.0,1.0
2024-10-22,31.6029,31.6029,31.6029,31.6029,10,30.958876544347,30.958876544347,30.958876544347,30.958876544347,10.2080254607206,0.0,1.0
2024-10-23,31.3558,31.3558,31.3558,31.3558,16,30.7168121010805,30.7168121010805,30.7168121010805,30.7168121010805,16.3328407371529,0.0,1.0
2024-10-24,31.3366,31.3366,31.3366,31.3366,95,30.6980033705636,30.6980033705636,30.6980033705636,30.6980033705636,96.9762418768457,0.0,1.0
2024-10-25,31.2213,31.2213,31.2213,31.2213,2,30.5850530253243,30.5850530253243,30.5850530253243,30.5850530253243,2.04160509214412,0.0,1.0
2024-10-28,31.2987,31.2987,31.2987,31.2987,6,30.6608757202204,30.6608757202204,30.6608757202204,30.6608757202204,6.12481527643236,0.0,1.0
2024-10-29,31.2868,31.2868,31.2868,31.2868,1,30.6492182257855,30.6492182257855,30.6492182257855,30.6492182257855,1.02080254607206,0.0,1.0
2024-10-30,31.2236,31.2236,31.2236,31.2236,1,30.5873061545008,30.5873061545008,30.5873061545008,30.5873061545008,1.02080254607206,0.0,1.0
2024-10-31,30.7035,30.7035,30.7035,30.7035,77,30.0778050741976,30.0778050741976,30.0778050741976,30.0778050741976,78.6017960475485,0.0,1.0
2024-11-01,30.6615,30.6615,30.6615,30.6615,77,30.0366609761919,30.0366609761919,30.0366609761919,30.0366609761919,78.6017960475487,0.0,1.0
2024-11-04,30.617,30.617,30.617,30.617,5,29.9930678247336,29.9930678247336,29.9930678247336,29.9930678247336,5.10401273036029,0.0,1.0
2024-11-05,30.9354,30.9354,30.9354,30.9354,3,30.3049792724716,30.3049792724716,30.3049792724716,30.3049792724716,3.06240763821618,0.0,1.0
2024-11-06,31.55,31.55,31.55,31.55,800,30.9070545732875,30.9070545732875,30.9070545732875,30.9070545732875,816.642036857648,0.0,1.0
2024-11-07,32.0031,32.0031,32.0031,32.0031,1,31.3509210210579,31.3509210210579,31.3509210210579,31.3509210210579,1.02080254607206,0.0,1.0
2024-11-08,32.2207,32.2207,32.21,32.21,535,31.5640866335824,31.5640866335824,31.5536046848048,31.5536046848048,546.129362148552,0.0,1.0
2024-11-11,32.4324,32.4324,32.4324,32.4324,5,31.7714724799585,31.7714724799585,31.7714724799585,31.7714724799585,5.1040127303603,0.0,1.0
2024-11-12,32.305,32.305,32.305,32.305,84,31.646668716008,31.646668716008,31.646668716008,31.646668716008,85.7474138700531,0.0,1.0
2024-11-13,32.37,32.56,32.37,32.56,111,31.7103441057787,31.8964721681852,31.7103441057787,31.8964721681852,113.309082613999,0.0,1.0
2024-11-14,32.0207,32.0207,32.0207,32.0207,10,31.3681623573651,31.3681623573651,31.3681623573651,31.3681623573651,10.2080254607206,0.0,1.0
2024-11-15,31.6648,31.6648,31.6648,31.6648,10,31.0195151078363,31.0195151078363,31.0195151078363,31.0195151078363,10.2080254607206,0.0,1.0
2024-11-18,31.8008,31.8008,31.8008,31.8008,1,31.1527436156641,31.1527436156641,31.1527436156641,31.1527436156641,1.02080254607206,0.0,1.0
2024-11-19,31.8267,31.8267,31.8267,31.8267,5,31.1781158094342,31.1781158094342,31.1781158094342,31.1781158094342,5.1040127303603,0.0,1.0
2024-11-20,31.7952,31.7952,31.7952,31.7952,7,31.14725773593,31.14725773593,31.14725773593,31.14725773593,7.14561782250442,0.0,1.0
2024-11-21,32.1499,32.1499,32.1499,32.1499,7,31.4947294398015,31.4947294398015,31.4947294398015,31.4947294398015,7.14561782250441,0.0,1.0
2024-11-22,32.3897,32.3897,32.3897,32.3897,1,31.7296426469861,31.7296426469861,31.7296426469861,31.7296426469861,1.02080254607206,0.0,1.0
2024-11-25,32.5519,32.5519,32.5519,32.5519,0,31.8885372349983,31.8885372349983,31.8885372349983,31.8885372349983,0,0.0,1.0
2024-11-26,32.713,32.713,32.713,32.713,1,32.0463542394914,32.0463542394914,32.0463542394914,32.0463542394914,1.02080254607206,0.0,1.0
2024-11-27,32.4456,32.4456,32.4456,32.4456,1,31.7844034821888,31.7844034821888,31.7844034821888,31.7844034821888,1.02080254607206,0.0,1.0
2024-11-29,32.64,32.64,32.64,32.64,16,31.9748418786721,31.9748418786721,31.9748418786721,31.9748418786721,16.332840737153,0.0,1.0
2024-12-02,32.5799,32.5799,32.5799,32.5799,0,31.9159666336688,31.9159666336688,31.9159666336688,31.9159666336688,0,0.0,1.0
2024-12-03,32.5843,32.5843,32.51,32.51,507,31.9202769677456,31.9202769677456,31.8474910991308,31.8474910991308,517.546890858534,0.0,1.0
2024-12-04,32.9655,32.9655,32.9655,32.9655,1,32.2937086382158,32.2937086382158,32.2937086382158,32.2937086382158,1.02080254607206,0.0,1.0
2024-12-05,32.7265,32.82,32.7265,32.82,771,32.0595791281361,32.1511737272677,32.0595791281361,32.1511737272677,787.038763021558,0.0,1.0
2024-12-06,32.978,32.978,32.978,32.978,771,32.3059539054794,32.3059539054794,32.3059539054794,32.3059539054794,787.038763021559,0.0,1.0
2024-12-09,32.6453,32.67,32.6453,32.67,153,31.9800338719918,32.0042305201047,31.9800338719918,32.0042305201047,156.182789549025,0.0,1.0
2024-12-10,32.4206,32.4206,32.4206,32.4206,5,31.7599129476617,31.7599129476617,31.7599129476617,31.7599129476617,5.10401273036029,0.0,1.0
2024-12-11,32.8042,32.8042,32.72,32.74,649,32.1356957094465,32.1356957094465,32.053211589159,32.0728040167808,662.500852400768,0.0,1.0
2024-12-12,32.6458,32.7133,32.6458,32.7133,2840,31.9805236826824,32.0466481259057,31.9805236826824,32.0466481259057,2899.07923084465,0.0,1.0
2024-12-13,32.7178,32.8,32.7178,32.8,1290,32.0510564221206,32.131581299646,32.0510564221206,32.131581299646,1316.83528443296,0.0,1.0
2024-12-16,32.2946,32.44,32.2946,32.39,5005,32.2519767673815,32.3971848647717,32.2519767673815,32.3472508560406,5011.61445593845,0.6283,1.0
2024-12-17,32.055,32.055,32.055,32.055,11,32.0126929975419,32.0126929975419,32.0126929975419,32.0126929975419,11.0145372657988,0.0,1.0
2024-12-18,31.1067,32.11,31.1067,32.11,1051,31.0656445879468,32.0676204071461,31.0656445879468,32.0676204071461,1052.38896966859,0.0,1.0
2024-12-19,30.9937,31.16,30.9937,31.16,221,30.9527937282144,31.1188742412542,30.9527937282144,31.1188742412542,221.292066885593,0.0,1.0
2024-12-20,31.3486,31.545,31.3486,31.545,1809,31.3072253221881,31.5033661084841,31.3072253221881,31.5033661084841,1811.39071943909,0.0,1.0
2024-12-23,31.4432,31.4432,31.13,31.13,499,31.4017004667075,31.4017004667075,31.0889138360155,31.0889138360155,499.659463239416,0.0,1.0
2024-12-24,31.7221,31.7221,31.7094,31.7094,751,31.6802323674099,31.6802323674099,31.6675491291921,31.6675491291921,751.992498783169,0.0,1.0
2024-12-26,31.8407,31.89,31.8407,31.88,291,31.7986758361201,31.8479107687291,31.7986758361201,31.8379239669828,291.384576758859,0.0,1.0
2024-12-27,31.471,31.471,31.38,31.44,461,31.429463775562,31.429463775562,31.3385838796713,31.3985046901487,461.60924359393,0.0,1.0
2024-12-30,31.2,31.2,31.1699,31.1699,209,31.1588214482392,31.1588214482392,31.128761174983,31.128761174983,209.276208050176,0.0,1.0
2024-12-31,31.05,31.05,31.01,31.02,1019,31.0090194220457,31.0090194220457,30.9690722150608,30.979059016807,1020.34667944081,0.0,1.0
2025-01-02,30.9911,31.3,30.9911,31.3,105,30.9501971597604,31.2586894657015,30.9501971597604,31.2586894657015,105.138764809897,0.0,1.0
2025-01-03,31.2827,31.74,31.2827,31.74,128,31.2414122986805,31.6981087425356,31.2414122986805,31.6981087425356,128.169160911113,0.0,1.0
2025-01-06,31.3943,31.62,31.3943,31.62,110,31.3528650061684,31.5782671215808,31.3528650061684,31.5782671215808,110.145372657988,0.0,1.0
2025-01-07,31.0709,31.18,31.0709,31.18,676,31.0298918376953,31.1388478447467,31.0298918376953,31.1388478447467,676.893381061815,0.0,1.0
2025-01-08,31.0961,31.0961,31.0499,31.06,1100,31.0550585780958,31.0550585780958,31.0089195540282,31.0190062237919,1101.45372657988,0.0,1.0
2025-01-10,30.459,30.459,30.459,30.459,109,30.4187994388435,30.4187994388435,30.4187994388435,30.4187994388435,109.144051088369,0.0,1.0
2025-01-13,30.5625,30.57,30.55,30.57,365,30.522162836917,30.5296529382266,30.5096793347342,30.5296529382266,365.482372910595,0.0,1.0
2025-01-14,30.8037,30.83,30.8037,30.83,108,30.763044495036,30.7893097836286,30.763044495036,30.7893097836286,108.142729518752,0.0,1.0
2025-01-15,31.2448,31.2448,31.2448,31.2448,38,31.2035623200623,31.2035623200623,31.2035623200623,31.2035623200623,38.0502196454866,0.0,1.0
2025-01-16,31.4419,31.4419,31.4419,31.4419,38,31.4004021824805,31.4004021824805,31.4004021824805,31.4004021824805,38.0502196454866,0.0,1.0
2025-01-17,31.757,31.77,31.757,31.77,322,31.7150863055042,31.7280691477743,31.7150863055042,31.7280691477743,322.425545417018,0.0,1.0
2025-01-21,32.2018,32.2018,32.2018,32.2018,6,32.1592992471765,32.1592992471765,32.1592992471765,32.1592992471765,6.00792941770842,0.0,1.0
2025-01-22,32.4556,32.4701,32.4556,32.47,622,32.4127642754959,32.4272451380279,32.4127642754959,32.4271452700104,622.822016302438,0.0,1.0
2025-01-23,32.639,32.639,32.639,32.639,2,32.5959222195217,32.5959222195217,32.5959222195217,32.5959222195217,2.00264313923614,0.0,1.0
2025-01-24,32.5085,32.5085,32.5085,32.5085,2,32.4655944567334,32.4655944567334,32.4655944567334,32.4655944567334,2.00264313923614,0.0,1.0
2025-01-27,31.8622,33.0,31.75,33.0,2219,31.8201474598745,32.9564457625606,31.7080955442818,32.9564457625606,2221.9325629825,0.0,1.0
2025-01-28,32.1538,32.1538,32.07,32.07,300,32.1113625987946,32.1113625987946,32.0276732001612,32.0276732001612,300.396470885421,0.0,1.0
2025-01-29,32.1836,32.1836,32.1836,32.1836,300,32.1411232679984,32.1411232679984,32.1411232679984,32.1411232679984,300.396470885421,0.0,1.0
2025-01-30,32.4462,32.53,32.43,32.53,658,32.4033766818544,32.4870660804878,32.3871980630255,32.4870660804878,658.86959280869,0.0,1.0
2025-01-31,32.3472,32.3472,32.3472,32.3472,154,32.3045073445667,32.3045073445667,32.3045073445667,32.3045073445667,154.203521721183,0.0,1.0
2025-02-03,32.1245,32.24,32.1245,32.13,415,32.0821012696782,32.1974488298471,32.0821012696782,32.0875940106386,415.548451391498,0.0,1.0
2025-02-04,32.0818,32.0818,32.0818,32.0818,1,32.0394576262218,32.0394576262218,32.0394576262218,32.0394576262218,1.00132156961807,0.0,1.0
2025-02-05,32.2631,32.29,32.2631,32.29,275,32.2205183418809,32.2473828385783,32.2205183418809,32.2473828385783,275.363431644969,0.0,1.0
2025-02-06,32.1426,32.1426,32.09,32.12,279,32.1001773808388,32.1001773808388,32.0476468036537,32.0776072088924,279.368717923442,0.0,1.0
2025-02-07,31.9897,32.02,31.9897,32.02,2112,31.947479182139,31.9777391914301,31.947479182139,31.9777391914301,2114.79115503336,0.0,1.0
2025-02-10,32.2221,32.2221,32.1992,32.1992,126,32.1795724547214,32.1795724547214,32.1567026787225,32.1567026787225,126.166517771877,0.0,1.0
2025-02-11,32.1875,32.1875,32.13,32.13,165,32.1450181206794,32.1450181206794,32.0875940106386,32.0875940106386,165.218058986982,0.0,1.0
2025-02-12,31.9052,31.9052,31.9052,31.9052,78,31.8630907073833,31.8630907073833,31.8630907073833,31.8630907073833,78.1030824302095,0.0,1.0
2025-02-13,32.179,32.179,32.179,32.179,10,32.1365293391951,32.1365293391951,32.1365293391951,32.1365293391951,10.0132156961807,0.0,1.0
2025-02-14,31.9457,31.99,31.9457,31.99,460,31.9035372544556,31.9477787861914,31.9035372544556,31.9477787861914,460.607922024311,0.0,1.0
2025-02-18,32.1283,32.1283,32.1283,32.1283,45,32.0858962543417,32.0858962543417,32.0858962543417,32.0858962543417,45.0594706328132,0.0,1.0
2025-02-19,32.0822,32.13,32.07,32.07,880,32.0398570982916,32.0875940106386,32.0276732001612,32.0276732001612,881.162981263902,0.0,1.0
2025-02-20,31.7838,31.7838,31.7838,31.7838,44,31.7418509341841,31.7418509341841,31.7418509341841,31.7418509341841,44.058149063195,0.0,1.0
2025-02-21,31.2077,31.2077,31.2077,31.2077,4,31.1665112855838,31.1665112855838,31.1665112855838,31.1665112855838,4.00528627847227,0.0,1.0
2025-02-24,31.1887,31.1887,31.1887,31.1887,39,31.1475363622659,31.1475363622659,31.1475363622659,31.1475363622659,39.0515412151047,0.0,1.0
2025-02-25,31.1161,31.239,31.1161,31.239,260,31.0750321815883,31.1977699750495,31.0750321815883,31.1977699750495,260.343608100698,0.0,1.0
2025-02-26,31.2614,31.2614,31.2614,31.2614,8,31.220140410961,31.220140410961,31.220140410961,31.220140410961,8.01057255694456,0.0,1.0
2025-02-27,30.8817,30.8817,30.8817,30.8817,57,30.8409415486566,30.8409415486566,30.8409415486566,30.8409415486566,57.07532946823,0.0,1.0
2025-02-28,31.2598,31.2598,31.05,31.05,160,31.2185425226816,31.2185425226816,31.0090194220457,31.0090194220457,160.211451138891,0.0,1.0
2025-03-03,30.7303,30.7303,30.7303,30.7303,54,30.6897413702187,30.6897413702187,30.6897413702187,30.6897413702187,54.0713647593758,0.0,1.0
2025-03-04,30.3002,30.48,30.3002,30.48,307,30.2602090271133,30.4397717225106,30.2602090271133,30.4397717225106,307.405721872748,0.0,1.0
2025-03-05,30.7019,30.7019,30.301,30.301,160,30.6613788532594,30.6613788532594,30.261007971253,30.261007971253,160.211451138891,0.0,1.0
2025-03-06,30.1509,30.1509,30.1509,30.1509,38,30.1111060770421,30.1111060770421,30.1111060770421,30.1111060770421,38.0502196454867,0.0,1.0
2025-03-07,30.3069,30.3069,30.289,30.289,367,30.2669001842833,30.2669001842833,30.2490238091576,30.2490238091576,367.485016049832,0.0,1.0
2025-03-10,29.668,29.68,29.668,29.68,152,29.6288434207166,29.6408275828121,29.6288434207166,29.6408275828121,152.200878581947,0.0,1.0
2025-03-11,29.5591,29.6,29.5591,29.57,468,29.5200871497002,29.5609331688423,29.5200871497002,29.5309727636036,468.618494581256,0.0,1.0
2025-03-12,29.7266,29.7266,29.64,29.64,213,29.6873660789496,29.6873660789496,29.6008803758272,29.6008803758272,213.281494328648,0.0,1.0
2025-03-13,29.4348,30.5,29.4348,30.5,406,29.3959512039945,30.459745326003,29.3959512039945,30.459745326003,406.536557264937,0.0,1.0
2025-03-14,30.0657,30.0657,30.0657,30.0657,7,30.0260185261642,30.0260185261642,30.0260185261642,30.0260185261642,7.00925098732649,0.0,1.0
2025-03-17,30.3945,30.3945,30.23,30.23,255,30.3543845675803,30.3543845675803,30.1901016788548,30.1901016788548,255.337000252608,0.0,1.0
2025-03-18,30.1139,30.16,30.1,30.1,413,30.0741549105811,30.1201940666312,30.0602732561538,30.0602732561538,413.545808252262,0.0,1.0
2025-03-19,30.3728,30.45,30.3728,30.45,310,30.332713207791,30.4098113172719,30.332713207791,30.4098113172719,310.409686581601,0.0,1.0
2025-03-20,30.3177,30.3177,30.3177,30.3177,26,30.2776859301692,30.2776859301692,30.2776859301692,30.2776859301692,26.0343608100698,0.0,1.0
2025-03-21,30.2931,30.2931,30.2931,30.2931,26,30.2531183978735,30.2531183978735,30.2531183978735,30.2531183978735,26.0343608100698,0.0,1.0
2025-03-24,30.7004,30.7004,30.68,30.68,436,30.6598808329975,30.6598808329975,30.6395077574352,30.6395077574352,436.576204353478,0.0,1.0
2025-03-25,30.7435,30.7435,30.69,30.6901,302,30.7029239485237,30.7029239485237,30.6494945591814,30.6495944271989,302.399114024657,0.0,1.0
2025-03-26,30.3608,30.3608,30.3608,30.3608,302,30.3207290456955,30.3207290456955,30.3207290456955,30.3207290456955,302.399114024657,0.0,1.0
2025-03-27,30.2909,30.2909,30.2909,30.2909,0,30.2509213014893,30.2509213014893,30.2509213014893,30.2509213014893,0,0.0,1.0
2025-03-28,29.6871,29.6871,29.6871,29.6871,0,29.6479182120519,29.6479182120519,29.6479182120519,29.6479182120519,0,0.0,1.0
2025-03-31,29.7621,29.7621,29.7621,29.7621,8,29.7228192251487,29.7228192251487,29.7228192251487,29.7228192251487,8.01057255694455,0.0,1.0
2025-04-01,29.9418,29.9418,29.81,29.81,142,29.9022820525284,29.9022820525284,29.7706560055131,29.7706560055131,142.187662885766,0.0,1.0
2025-04-02,30.1384,30.1384,30.1384,30.1384,5,30.0986225748593,30.0986225748593,30.0986225748593,30.0986225748593,5.00660784809035,0.0,1.0
2025-04-03,28.7885,28.94,28.7885,28.94,569,28.7505042071357,28.9018042535911,28.7505042071357,28.9018042535911,569.751973112681,0.0,1.0
2025-04-04,27.2374,27.78,27.2374,27.77,594,27.2014513882779,27.7433352510283,27.2014513882779,27.7333484492821,594.785012353132,0.0,1.0
2025-04-07,27.1531,27.27,27.1531,27.27,142,27.1172626495571,27.2340083619706,27.1172626495571,27.2340083619706,142.187662885766,0.0,1.0
2025-04-08,26.8633,28.05,26.8633,28.01,1448,26.8278451349514,28.0129788981765,26.8278451349514,27.9730316911916,1449.91363280696,0.0,1.0
2025-04-09,27.89,27.89,26.86,26.86,4458,27.8531900702369,27.8531900702369,26.8245494903751,26.8245494903751,4463.89155735735,0.0,1.0
2025-04-10,28.182,28.182,28.182,28.182,1,28.1448046812268,28.1448046812268,28.1448046812268,28.1448046812268,1.00132156961807,0.0,1.0
2025-04-11,28.5406,28.5406,28.5406,28.5406,3,28.5029313918466,28.5029313918466,28.5029313918466,28.5029313918466,3.00396470885421,0.0,1.0
2025-04-14,28.7492,28.7492,28.7492,28.7492,146,28.711256076273,28.711256076273,28.711256076273,28.711256076273,146.192949164238,0.0,1.0
2025-04-15,28.6665,28.6665,28.6665,28.6665,15,28.6286652258317,28.6286652258317,28.6286652258317,28.6286652258317,15.019823544271,0.0,1.0
2025-04-16,28.1539,28.57,28.1539,28.57,596,28.1167417683199,28.5322925889805,28.1167417683199,28.5322925889805,596.787655492369,0.0,1.0
2025-04-17,28.1412,28.35,28.1412,28.35,830,28.1040585301022,28.3125829505635,28.1040585301022,28.3125829505635,831.096902782997,0.0,1.0
2025-04-21,27.5078,27.5078,27.25,27.35,21048,27.4714945074959,27.4714945074959,27.2140347584781,27.3139027759404,21075.8163973211,0.0,1.0
2025-04-22,28.2264,28.2264,28.12,28.12,454,28.1891460809801,28.1891460809801,28.0828865104002,28.0828865104002,454.599992606603,0.0,1.0
2025-04-23,28.6636,28.84,28.6636,28.84,728,28.6257690533253,28.8019362361288,28.6257690533253,28.8019362361288,728.962102681953,0.0,1.0
2025-04-24,29.3288,29.3288,29.3288,29.3288,61,29.2900911054845,29.2900911054845,29.2900911054845,29.2900911054845,61.0806157467023,0.0,1.0
2025-04-25,29.3761,29.3761,29.3761,29.3761,54,29.3373286777442,29.3373286777442,29.3373286777442,29.3373286777442,54.0713647593757,0.0,1.0
2025-04-28,29.4427,29.4427,29.4427,29.4427,5,29.4038407773741,29.4038407773741,29.4038407773741,29.4038407773741,5.00660784809034,0.0,1.0
2025-04-29,29.63,29.63,29.63,29.63,5,29.590893574081,29.590893574081,29.590893574081,29.590893574081,5.00660784809034,0.0,1.0
2025-04-30,29.7223,29.7223,29.48,29.52,511,29.6830717541987,29.6830717541987,29.4410915478875,29.4810387548724,511.675322074833,0.0,1.0
2025-05-01,29.9349,30.06,29.9349,30.06,384,29.8953911593235,30.0203260491689,29.8953911593235,30.0203260491689,384.507482733339,0.0,1.0
2025-05-02,30.321,30.45,30.321,30.45,795,30.2809815747455,30.4098113172719,30.2809815747455,30.4098113172719,796.050647846365,0.0,1.0
2025-05-05,30.1347,30.1347,30.1347,30.1347,15,30.0949274582132,30.0949274582132,30.0949274582132,30.0949274582132,15.0198235442711,0.0,1.0
2025-05-06,30.0526,30.0526,30.0,30.0,3635,30.0129358158767,30.0129358158767,29.9604052386915,29.9604052386915,3639.80390556168,0.0,1.0
2025-05-07,30.11,30.11,30.11,30.11,115,30.0702600579,30.0702600579,30.0702600579,30.0702600579,115.151980506078,0.0,1.0
2025-05-08,30.27,30.63,30.27,30.63,270,30.2300488858397,30.589573748704,30.2300488858397,30.589573748704,270.356823796879,0.0,1.0
2025-05-09,30.302,30.302,30.302,30.302,26,30.2620066514277,30.2620066514277,30.2620066514277,30.2620066514277,26.0343608100698,0.0,1.0
2025-05-12,31.07,31.07,31.07,31.07,271,31.0289930255382,31.0289930255382,31.0289930255382,31.0289930255382,271.358145366497,0.0,1.0
2025-05-13,31.25,31.25,31.25,31.25,216,31.2087554569703,31.2087554569703,31.2087554569703,31.2087554569703,216.285459037503,0.0,1.0
2025-05-14,31.21,31.21,31.21,31.21,103,31.1688082499854,31.1688082499854,31.1688082499854,31.1688082499854,103.136121670661,0.0,1.0
2025-05-15,31.5438,31.55,31.2964,31.2964,1451,31.5021676922746,31.5083595093572,31.2550942170728,31.2550942170728,1452.91759751582,0.0,1.0
2025-05-16,31.5198,31.57,31.5198,31.57,103,31.4781993680836,31.5283331128497,31.4781993680836,31.5283331128497,103.136121670661,0.0,1.0
2025-05-19,31.56,31.56,31.56,31.56,219,31.5183463111034,31.5183463111034,31.5183463111034,31.5183463111034,219.289423746358,0.0,1.0
2025-05-20,31.54,31.62,31.53,31.62,303,31.498372707611,31.5782671215808,31.4883859058648,31.5782671215808,303.400435594275,0.0,1.0
2025-05-21,31.03,31.39,31.03,31.34,19375,30.9890458185532,31.3485706814175,30.9890458185532,31.2986366726864,19400.6054113501,0.0,1.0
2025-05-22,31.0616,31.0616,31.05,31.05,204,31.0206041120713,31.0206041120713,31.0090194220457,31.0090194220457,204.269600202086,0.0,1.0
2025-05-23,30.914,30.914,30.914,30.914,50,30.873198918297,30.873198918297,30.873198918297,30.873198918297,50.0660784809034,0.0,1.0
2025-05-27,31.4097,31.4097,31.2,31.2,159,31.3682446808576,31.3682446808576,31.1588214482392,31.1588214482392,159.210129569273,0.0,1.0
2025-05-28,31.3666,31.3666,31.3666,31.3666,7,31.3252015653314,31.3252015653314,31.3252015653314,31.3252015653314,7.00925098732648,0.0,1.0
2025-05-29,31.3126,31.3126,31.3126,31.3126,6,31.2712728359017,31.2712728359017,31.2712728359017,31.2712728359017,6.00792941770842,0.0,1.0
2025-05-30,31.379,31.379,31.379,31.379,8,31.3375851994967,31.3375851994967,31.3375851994967,31.3375851994967,8.01057255694455,0.0,1.0
2025-06-02,31.39,31.97,31.3199,31.97,343,31.3485706814175,31.9278051826989,31.2785632011765,31.9278051826989,343.453298378998,0.0,1.0
2025-06-03,31.6657,31.6657,31.59,31.59,218,31.6239068055611,31.6239068055611,31.5483067163421,31.5483067163421,218.288102176739,0.0,1.0
2025-06-04,31.6833,31.76,31.6833,31.76,267,31.6414835766345,31.7180823460281,31.6414835766345,31.7180823460281,267.352859088024,0.0,1.0
2025-06-05,31.7089,31.7089,31.7089,31.7089,9,31.6670497891048,31.6670497891048,31.6670497891048,31.6670497891048,9.01189412656263,0.0,1.0
2025-06-06,31.9253,31.9253,31.9253,31.9253,5,31.8831641788933,31.8831641788933,31.8831641788933,31.8831641788933,5.00660784809034,0.0,1.0
2025-06-09,31.83,31.83,31.83,31.83,103,31.7879899582517,31.7879899582517,31.7879899582517,31.7879899582517,103.136121670661,0.0,1.0
2025-06-10,31.83,31.83,31.83,31.83,104,31.7879899582517,31.7879899582517,31.7879899582517,31.7879899582517,104.137443240279,0.0,1.0
2025-06-11,31.8524,31.93,31.8524,31.93,140,31.8103603941632,31.887857975714,31.8103603941632,31.887857975714,140.18501974653,0.0,1.0
2025-06-12,32.0205,32.0205,32.0205,32.0205,4,31.9782385315174,31.9782385315174,31.9782385315174,31.9782385315174,4.00528627847227,0.0,1.0
2025-06-13,31.775,31.775,31.775,31.775,3,31.7330625486474,31.7330625486474,31.7330625486474,31.7330625486474,3.00396470885421,0.0,1.0
2025-06-16,31.9886,31.9886,31.9886,31.9886,11,31.9463806339469,31.9463806339469,31.9463806339469,31.9463806339469,11.0145372657988,0.0,1.0
2025-06-17,31.7678,31.91,31.7678,31.91,203,31.7258720513901,31.8678843722215,31.7258720513901,31.8678843722215,203.268278632468,0.0,1.0
2025-06-18,31.7694,31.7694,31.7694,31.7694,3,31.7274699396695,31.7274699396695,31.7274699396695,31.7274699396695,3.00396470885421,0.0,1.0
2025-06-20,31.63,31.63,31.63,31.63,132,31.5882539233271,31.5882539233271,31.5882539233271,31.5882539233271,132.174447189585,0.0,1.0
2025-06-23,32.1005,32.1005,32.1005,32.1005,8,32.0581329454872,32.0581329454872,32.0581329454872,32.0581329454872,8.01057255694456,0.0,1.0
2025-06-24,32.4614,32.4614,32.4614,32.4614,8,32.4614,32.4614,32.4614,32.4614,8,0.0429,1.0
2025-06-25,32.3577,32.3577,32.3577,32.3577,5,32.3577,32.3577,32.3577,32.3577,5,0.0,1.0
2025-06-26,32.5966,32.5966,32.51,32.51,647,32.5966,32.5966,32.51,32.51,647,0.0,1.0
2025-06-27,32.7615,32.7615,32.7615,32.7615,10,32.7615,32.7615,32.7615,32.7615,10,0.0,1.0
2025-06-30,32.8809,32.8809,32.8809,32.8809,6,32.8809,32.8809,32.8809,32.8809,6,0.0,1.0
2025-07-01,32.8729,32.8729,32.8729,32.8729,22,32.8729,32.8729,32.8729,32.8729,22,0.0,1.0
2025-07-02,32.8788,32.8788,32.8788,32.8788,7,32.8788,32.8788,32.8788,32.8788,7,0.0,1.0
2025-07-03,33.2575,36.17,33.21,36.17,1055,33.2575,36.17,33.21,36.17,1055,0.0,1.0
2025-07-07,33.0827,33.0827,33.0827,33.0827,3,33.0827,33.0827,33.0827,33.0827,3,0.0,1.0
2025-07-08,33.1677,33.1677,33.1677,33.1677,25,33.1677,33.1677,33.1677,33.1677,25,0.0,1.0
2025-07-09,33.3237,33.3237,33.3237,33.3237,7,33.3237,33.3237,33.3237,33.3237,7,0.0,1.0
2025-07-10,33.3935,33.3935,33.3935,33.3935,25,33.3935,33.3935,33.3935,33.3935,25,0.0,1.0
2025-07-11,33.2005,33.2005,33.2005,33.2005,7,33.2005,33.2005,33.2005,33.2005,7,0.0,1.0
2025-07-14,33.2861,33.2861,33.2861,33.2861,27,33.2861,33.2861,33.2861,33.2861,27,0.0,1.0
2025-07-15,33.1321,33.3,33.1321,33.3,388,33.1321,33.3,33.1321,33.3,388,0.0,1.0
2025-07-16,33.2455,33.2455,33.2455,33.2455,23,33.2455,33.2455,33.2455,33.2455,23,0.0,1.0
2025-07-17,33.4041,33.4041,33.4041,33.4041,3,33.4041,33.4041,33.4041,33.4041,3,0.0,1.0
2025-07-18,33.4248,33.4248,33.4248,33.4248,5,33.4248,33.4248,33.4248,33.4248,5,0.0,1.0
2025-07-21,33.4656,33.63,33.4656,33.63,126,33.4656,33.63,33.4656,33.63,126,0.0,1.0
2025-07-22,33.487,33.487,33.487,33.487,8,33.487,33.487,33.487,33.487,8,0.0,1.0
2025-07-23,33.7689,33.7689,33.65,33.65,105,33.7689,33.7689,33.65,33.65,105,0.0,1.0
2025-07-24,33.9047,33.9047,33.9,33.9,106,33.9047,33.9047,33.9,33.9,106,0.0,1.0
2025-07-25,33.9619,33.9619,33.9619,33.9619,12,33.9619,33.9619,33.9619,33.9619,12,0.0,1.0
2025-07-28,33.9678,33.9678,33.9678,33.9678,10,33.9678,33.9678,33.9678,33.9678,10,0.0,1.0
2025-07-29,33.9693,34.2,33.9693,34.2,389,33.9693,34.2,33.9693,34.2,389,0.0,1.0
2025-07-30,33.94,33.94,33.94,33.94,118,33.94,33.94,33.94,33.94,118,0.0,1.0
2025-07-31,33.7503,33.7503,33.7503,33.7503,6,33.7503,33.7503,33.7503,33.7503,6,0.0,1.0
2025-08-01,33.4195,33.44,33.4195,33.44,1754,33.4195,33.44,33.4195,33.44,1754,0.0,1.0
2025-08-04,33.8943,33.8943,33.8943,33.8943,58,33.8943,33.8943,33.8943,33.8943,58,0.0,1.0
2025-08-05,33.68,33.74,33.68,33.74,2100,33.68,33.74,33.68,33.74,2100,0.0,1.0
2025-08-06,33.9041,33.9041,33.9041,33.9041,22,33.9041,33.9041,33.9041,33.9041,22,0.0,1.0
2025-08-07,33.627,33.627,33.627,33.627,13,33.627,33.627,33.627,33.627,13,0.0,1.0
2025-08-08,33.6912,33.6912,33.6912,33.6912,36,33.6912,33.6912,33.6912,33.6912,36,0.0,1.0
2025-08-11,33.6267,33.6267,33.6267,33.6267,23,33.6267,33.6267,33.6267,33.6267,23,0.0,1.0
2025-08-12,34.0752,34.0752,34.0752,34.0752,31,34.0752,34.0752,34.0752,34.0752,31,0.0,1.0
2025-08-13,34.1301,34.21,34.11,34.21,276,34.1301,34.21,34.11,34.21,276,0.0,1.0
2025-08-14,34.0973,34.0973,34.0973,34.0973,23,34.0973,34.0973,34.0973,34.0973,23,0.0,1.0
2025-08-15,33.9486,33.9486,33.9486,33.9486,10,33.9486,33.9486,33.9486,33.9486,10,0.0,1.0
2025-08-18,33.9342,33.9342,33.9342,33.9342,22,33.9342,33.9342,33.9342,33.9342,22,0.0,1.0
2025-08-19,33.7813,33.7813,33.7813,33.7813,25,33.7813,33.7813,33.7813,33.7813,25,0.0,1.0
2025-08-20,33.7762,33.7762,33.7762,33.7762,110,33.7762,33.7762,33.7762,33.7762,110,0.0,1.0
2025-08-21,33.6478,33.6478,33.6478,33.6478,13,33.6478,33.6478,33.6478,33.6478,13,0.0,1.0
2025-08-22,33.9843,33.9843,33.9843,33.9843,8,33.9843,33.9843,33.9843,33.9843,8,0.0,1.0
2025-08-25,33.8142,33.8142,33.8142,33.8142,33,33.8142,33.8142,33.8142,33.8142,33,0.0,1.0
2025-08-26,33.9392,33.9392,33.9392,33.9392,52,33.9392,33.9392,33.9392,33.9392,52,0.0,1.0
2025-08-27,34.108,34.108,34.05,34.05,236,34.108,34.108,34.05,34.05,236,0.0,1.0
2025-08-28,34.2571,34.2571,34.2571,34.2571,50,34.2571,34.2571,34.2571,34.2571,50,0.0,1.0
2025-08-29,33.9757,33.9757,33.9757,33.9757,9,33.9757,33.9757,33.9757,33.9757,9,0.0,1.0
2025-09-02,33.7845,33.7845,33.7845,33.7845,11,33.7845,33.7845,33.7845,33.7845,11,0.0,1.0
2025-09-03,33.7277,33.7277,33.7277,33.7277,13,33.7277,33.7277,33.7277,33.7277,13,0.0,1.0
2025-09-04,34.0005,34.0005,33.99,33.99,280,34.0005,34.0005,33.99,33.99,280,0.0,1.0
2025-09-05,34.0593,34.08,34.0593,34.08,222,34.0593,34.08,34.0593,34.08,222,0.0,1.0
2025-09-08,34.3087,34.3087,34.3087,34.3087,14,34.3087,34.3087,34.3087,34.3087,14,0.0,1.0
2025-09-09,34.3445,34.3445,34.3445,34.3445,34,34.3445,34.3445,34.3445,34.3445,34,0.0,1.0
2025-09-10,34.5634,34.5634,34.5634,34.5634,18,34.5634,34.5634,34.5634,34.5634,18,0.0,1.0
2025-09-11,34.8809,34.8809,34.8809,34.8809,19,34.8809,34.8809,34.8809,34.8809,19,0.0,1.0
2025-09-12,34.6664,34.6664,34.6664,34.6664,13,34.6664,34.6664,34.6664,34.6664,13,0.0,1.0
2025-09-15,34.8113,34.8113,34.8113,34.8113,31,34.8113,34.8113,34.8113,34.8113,31,0.0,1.0
2025-09-16,34.8502,34.8502,34.8502,34.8502,70,34.8502,34.8502,34.8502,34.8502,70,0.0,1.0
2025-09-17,34.791,34.791,34.791,34.791,10,34.791,34.791,34.791,34.791,10,0.0,1.0
2025-09-18,35.1936,35.1936,35.185,35.185,371,35.1936,35.1936,35.185,35.185,371,0.0,1.0
2025-09-19,35.3609,35.3609,35.3609,35.3609,17,35.3609,35.3609,35.3609,35.3609,17,0.0,1.0
2025-09-22,35.5293,35.5293,35.5293,35.5293,23,35.5293,35.5293,35.5293,35.5293,23,0.0,1.0
2025-09-23,35.376,35.376,35.376,35.376,14,35.376,35.376,35.376,35.376,14,0.0,1.0
2025-09-24,35.114,35.38,35.114,35.38,236,35.114,35.38,35.114,35.38,236,0.0,1.0
2025-09-25,34.9038,34.9038,34.9038,34.9038,13,34.9038,34.9038,34.9038,34.9038,13,0.0,1.0
2025-09-26,35.0572,35.0572,35.0572,35.0572,50,35.0572,35.0572,35.0572,35.0572,50,0.0,1.0
2025-09-29,35.0998,35.0998,35.0998,35.0998,25,35.0998,35.0998,35.0998,35.0998,25,0.0,1.0
2025-09-30,35.1999,35.1999,35.1999,35.1999,10,35.1999,35.1999,35.1999,35.1999,10,0.0,1.0
2025-10-01,35.3928,35.3928,35.3928,35.3928,10,35.3928,35.3928,35.3928,35.3928,10,0.0,1.0
2025-10-02,35.4323,35.4323,35.4323,35.4323,41,35.4323,35.4323,35.4323,35.4323,41,0.0,1.0
2025-10-03,35.3959,35.3959,35.3959,35.3959,30,35.3959,35.3959,35.3959,35.3959,30,0.0,1.0
2025-10-06,35.5347,35.5347,35.5347,35.5347,16,35.5347,35.5347,35.5347,35.5347,16,0.0,1.0
2025-10-07,35.2047,35.2047,35.2047,35.2047,106,35.2047,35.2047,35.2047,35.2047,106,0.0,1.0
2025-10-08,35.2943,35.2943,35.2943,35.2943,11,35.2943,35.2943,35.2943,35.2943,11,0.0,1.0
2025-10-09,35.1758,35.1758,35.1758,35.1758,10,35.1758,35.1758,35.1758,35.1758,10,0.0,1.0
2025-10-10,34.3691,34.3691,34.3691,34.3691,18,34.3691,34.3691,34.3691,34.3691,18,0.0,1.0
2025-10-13,35.0492,35.0492,35.0,35.0,344,35.0492,35.0492,35.0,35.0,344,0.0,1.0
2025-10-14,34.9668,34.9668,34.9668,34.9668,13,34.9668,34.9668,34.9668,34.9668,13,0.0,1.0
2025-10-15,34.9786,34.9786,34.9786,34.9786,11,34.9786,34.9786,34.9786,34.9786,11,0.0,1.0
2025-10-16,34.8134,34.9,34.8134,34.9,401,34.8134,34.9,34.8134,34.9,401,0.0,1.0
2025-10-17,34.8419,34.8419,34.8419,34.8419,19,34.8419,34.8419,34.8419,34.8419,19,0.0,1.0
2025-10-20,35.0399,35.0399,35.0399,35.0399,38,35.0399,35.0399,35.0399,35.0399,38,0.0,1.0
2025-10-21,35.2051,35.2051,35.2051,35.2051,10,35.2051,35.2051,35.2051,35.2051,10,0.0,1.0
2025-10-22,35.0082,35.08,35.0,35.08,1813,35.0082,35.08,35.0,35.08,1813,0.0,1.0
2025-10-23,35.2282,35.2282,35.2282,35.2282,14,35.2282,35.2282,35.2282,35.2282,14,0.0,1.0
2025-10-24,35.2371,35.38,35.2371,35.38,921,35.2371,35.38,35.2371,35.38,921,0.0,1.0
2025-10-27,35.4649,35.4649,35.4649,35.4649,55,35.4649,35.4649,35.4649,35.4649,55,0.0,1.0
2025-10-28,35.3752,35.5,35.3752,35.5,180,35.3752,35.5,35.3752,35.5,180,0.0,1.0
2025-10-29,35.2628,35.2628,35.2628,35.2628,18,35.2628,35.2628,35.2628,35.2628,18,0.0,1.0
2025-10-30,34.9011,35.11,34.9011,35.11,147,34.9011,35.11,34.9011,35.11,147,0.0,1.0
2025-10-31,34.8663,34.8663,34.8663,34.8663,3,34.8663,34.8663,34.8663,34.8663,3,0.0,1.0
2025-11-03,34.6252,34.6252,34.6252,34.6252,30,34.6252,34.6252,34.6252,34.6252,30,0.0,1.0
2025-11-04,34.2992,34.2992,34.28,34.28,307,34.2992,34.2992,34.28,34.28,307,0.0,1.0
2025-11-05,34.4732,34.4732,34.45,34.45,136,34.4732,34.4732,34.45,34.45,136,0.0,1.0
2025-11-06,34.1498,34.26,34.1498,34.26,1139,34.1498,34.26,34.1498,34.26,1139,0.0,1.0
2025-11-07,34.0898,34.0898,34.0898,34.0898,37,34.0898,34.0898,34.0898,34.0898,37,0.0,1.0
2025-11-10,34.4063,34.4063,34.4063,34.4063,16,34.4063,34.4063,34.4063,34.4063,16,0.0,1.0
2025-11-11,34.497,34.497,34.497,34.497,10,34.497,34.497,34.497,34.497,10,0.0,1.0
2025-11-12,34.5925,34.5925,34.5925,34.5925,12,34.5925,34.5925,34.5925,34.5925,12,0.0,1.0
2025-11-13,34.236,34.236,34.236,34.236,15,34.236,34.236,34.236,34.236,15,0.0,1.0
2025-11-14,34.1645,34.1645,34.1645,34.1645,14,34.1645,34.1645,34.1645,34.1645,14,0.0,1.0
2025-11-17,33.8946,33.8946,33.8946,33.8946,16,33.8946,33.8946,33.8946,33.8946,16,0.0,1.0
2025-11-18,33.6892,33.6892,33.6892,33.6892,19,33.6892,33.6892,33.6892,33.6892,19,0.0,1.0
2025-11-19,33.8926,33.8926,33.8926,33.8926,71,33.8926,33.8926,33.8926,33.8926,71,0.0,1.0
2025-11-20,33.3247,33.42,33.3247,33.42,2246,33.3247,33.42,33.3247,33.42,2246,0.0,1.0
2025-11-21,33.5544,33.5544,33.26,33.26,110,33.5544,33.5544,33.26,33.26,110,0.0,1.0
2025-11-24,33.8821,33.8821,33.8821,33.8821,12,33.8821,33.8821,33.8821,33.8821,12,0.0,1.0
2025-11-25,34.4034,34.4034,34.4034,34.4034,11,34.4034,34.4034,34.4034,34.4034,11,0.0,1.0
2025-11-26,34.6335,34.6335,34.6335,34.6335,45,34.6335,34.6335,34.6335,34.6335,45,0.0,1.0