date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-30,24.8512,25.03,24.82,25.03,1021,22.9138414991019,23.0787025464573,22.8850737995633,23.0787025464573,1107.32524709986,0.0,1.0
2021-05-03,25.0967,25.0967,25.0967,25.0967,80,23.1402027246374,23.1402027246374,23.1402027246374,23.1402027246374,86.7639762663946,0.0,1.0
2021-05-04,24.8509,24.8509,24.8509,24.8509,2,22.9135648866063,22.9135648866063,22.9135648866063,22.9135648866063,2.16909940665986,0.0,1.0
2021-05-05,24.9465,24.9465,24.9465,24.9465,1,23.0017120685257,23.0017120685257,23.0017120685257,23.0017120685257,1.08454970332993,0.0,1.0
2021-05-06,24.9675,24.9675,24.82,24.82,151986,23.0210749432151,23.0210749432151,22.8850737995633,22.8850737995633,164836.371210303,0.0,1.0
2021-05-07,25.3985,25.4099,25.2543,25.27,291242,23.4184748951736,23.428986170005,23.2855164889731,23.2999925429076,315866.424697216,0.0,1.0
2021-05-10,25.01,25.24,25.01,25.24,103460,23.0602617134198,23.2723312933513,23.0602617134198,23.2723312933513,112207.512306515,0.0,1.0
2021-05-11,24.9278,24.9278,24.65,24.65,310,22.9844698896356,22.9844698896356,22.7283267187444,22.7283267187444,336.210408032278,0.0,1.0
2021-05-12,24.4273,24.8556,24.4273,24.82,3430,22.5229880428716,22.9178984823701,22.5229880428716,22.8850737995633,3720.00548242167,0.0,1.0
2021-05-13,24.5219,24.8,24.5219,24.61,39902,22.6102131831391,22.8666329665258,22.6102131831391,22.6914450526694,43275.7022622709,0.0,1.0
2021-05-14,24.9525,25.0,24.7021,24.93,55561,23.0072443184369,23.051041296901,22.7763650888072,22.9864983812697,60258.6660667143,0.0,1.0
2021-05-17,25.244,25.244,25.244,25.244,0,23.2760194599588,23.2760194599588,23.2760194599588,23.2760194599588,0,0.0,1.0
2021-05-18,25.3,25.37,25.3,25.3583,21107,23.3276537924638,23.3921967080952,23.3276537924638,23.3814088207682,22891.5905881849,0.0,1.0
2021-05-19,25.0405,25.46,24.8241,25.46,55047,23.088383983802,23.475180456764,22.888854170336,23.475180456764,59701.2075192027,0.0,1.0
2021-05-20,25.2951,25.38,25.06,25.11,27578,23.3231357883697,23.4014171246139,23.1063637960136,23.1524658786074,29909.7117184328,0.0,1.0
2021-05-21,25.25,25.335,25.222,25.335,13137,23.28155170987,23.3599252502795,23.2557345436175,23.3599252502795,14247.7294526453,0.0,1.0
2021-05-24,25.3536,25.43,25.3299,25.36,11708,23.3770752250044,23.4475192072077,23.3552228378549,23.3829762915764,12697.9079265868,0.0,1.0
2021-05-25,25.14,25.55,25.12,25.55,36271,23.1801271281637,23.5581642054329,23.1616862951262,23.5581642054329,39337.7022894799,0.0,1.0
2021-05-26,25.2323,25.2323,25.2323,25.2323,1552,23.2652315726318,23.2652315726318,23.2652315726318,23.2652315726318,1683.22113956806,0.0,1.0
2021-05-27,25.2717,25.3,25.215,25.215,17554,23.3015600137158,23.3276537924638,23.2492802520544,23.2492802520544,19038.1854922536,0.0,1.0
2021-05-28,25.3282,25.58,25.3194,25.58,38266,23.3536553670468,23.5858254549891,23.3455414005102,23.5858254549891,41501.378947623,0.0,1.0
2021-06-01,25.595,25.6194,25.52,25.53,38306,23.5996560797673,23.6221538960731,23.5305029558766,23.5397233723953,41544.7609357563,0.0,1.0
2021-06-02,26.0935,26.0935,25.56,25.56,456,24.0592938432275,24.0592938432275,23.5673846219516,23.5673846219516,494.554664718448,0.0,1.0
2021-06-03,25.77,25.8099,25.55,25.67,8437,23.7610133688456,23.7978028307554,23.5581642054329,23.668809203658,9150.34584699462,0.0,1.0
2021-06-04,25.977,25.99,25.83,25.88,12474,23.9518759907839,23.9638625322583,23.8163358679581,23.8624379505519,13528.6729993376,0.0,1.0
2021-06-07,26.2,26.22,25.965,25.965,48811,24.1574912791523,24.1759321121898,23.9408114909614,23.9408114909614,52937.9555692372,0.0,1.0
2021-06-08,26.4256,26.48,26.15,26.18,12347,24.3655038758155,24.4156629416776,24.1113891965585,24.1390504461148,13390.9351870147,0.0,1.0
2021-06-09,26.3275,26.46,26.3275,26.46,8950,24.2750515897665,24.3972221086401,24.2750515897665,24.3972221086401,9706.71984480287,0.0,1.0
2021-06-10,26.3216,26.42,26.3216,26.34,5778,24.2696115440204,24.360340442565,24.2696115440204,24.2865771104149,6266.52818584034,0.0,1.0
2021-06-11,26.2824,26.31,26.276,26.31,5978,24.2334675112669,24.2589158608587,24.2275664446949,24.2589158608587,6483.43812650632,0.0,1.0
2021-06-14,26.1401,26.32,26.1401,26.28,6333,24.1022609842049,24.2681362773774,24.1022609842049,24.2312546113024,6868.45327118845,0.0,1.0
2021-06-15,26.0429,26.0429,26.0099,26.0099,275,24.0126385356426,24.0126385356426,23.9822111611306,23.9822111611306,298.25116841573,0.0,1.0
2021-06-16,26.0698,26.33,26.04,26.16,15002,24.037441456078,24.2773566938962,24.0099646148521,24.1206096130772,16270.4146493556,0.0,1.0
2021-06-17,25.8385,25.87,25.79,25.85,10101,23.8241732219991,23.8532175340332,23.7794542018831,23.8347767009957,10955.0365533356,0.0,1.0
2021-06-18,25.5035,25.54,25.5,25.5,4966,23.5152892686206,23.5489437889141,23.5120621228391,23.5120621228391,5385.87382673644,0.0,1.0
2021-06-21,25.8256,25.8256,25.6032,25.6032,205,23.8122788846899,23.8122788846899,23.6072168213127,23.6072168213127,222.332689182636,0.0,1.0
2021-06-22,25.7909,25.83,25.79,25.79,1453,23.7802840393698,23.8163358679581,23.7794542018831,23.7794542018831,1575.85071893839,0.0,1.0
2021-06-23,25.8819,26.03,25.8819,25.895,2709,23.8641898296905,24.0007441983334,23.8641898296905,23.8762685753301,2938.04514632078,0.0,1.0
2021-06-24,26.0001,26.0001,25.885,25.9737,1354,23.9731751529423,23.9731751529423,23.8670481588113,23.9488332533327,1468.48029830872,0.0,1.0
2021-06-25,26.1707,26.1707,26.1115,26.1115,3435,24.1304754587523,24.1304754587523,24.0758905929613,24.0758905929613,3725.42823093831,0.0,1.0
2021-06-28,25.97,26.05,25.875,26.05,1192,23.9454216992208,24.0191850313709,23.8578277422926,24.0191850313709,1292.78324636928,0.0,1.0
2021-06-29,25.9473,26.01,25.93,26.01,3969,23.9244913537232,23.9823033652958,23.9085400331458,23.9823033652958,4304.5777725165,0.0,1.0
2021-06-30,25.9517,25.99,25.9517,25.99,1454,23.9285483369915,23.9638625322583,23.9285483369915,23.9638625322583,1576.93526864172,0.0,1.0
2021-07-01,26.025,26.1104,26.025,26.1104,2000,23.996133990074,24.0748763471442,23.996133990074,24.0748763471442,2169.09940665986,0.0,1.0
2021-07-02,25.9747,26.34,25.96,26.34,1545,23.9497552949846,24.2865771104149,23.936201282702,24.2865771104149,1675.62929164474,0.0,1.0
2021-07-06,25.6179,25.6304,25.6179,25.6304,2461,23.6207708335952,23.6322963542437,23.6207708335952,23.6322963542437,2669.07681989496,0.0,1.0
2021-07-07,25.5008,25.63,25.5,25.63,325,23.5127997561606,23.6319275375829,23.5120621228391,23.6319275375829,352.478653582227,0.0,1.0
2021-07-08,25.1395,25.2899,25.11,25.25,4482,23.1796661073377,23.3183411717799,23.1524658786074,23.28155170987,4860.95177032476,0.0,1.0
2021-07-09,25.4741,25.49,25.4741,25.49,649,23.4881812440555,23.5028417063203,23.4881812440555,23.5028417063203,703.872757461124,0.0,1.0
2021-07-12,25.499,25.52,25.455,25.4621,9070,23.5111400811872,23.5305029558766,23.4705702485046,23.477116744233,9836.86580920246,0.0,1.0
2021-07-13,25.23,25.3232,25.18,25.31,23500,23.2631108768325,23.3490451587874,23.2170087942387,23.3368742089826,25486.9180282534,0.0,1.0
2021-07-14,24.96,24.96,24.96,24.96,119,23.014159630826,23.014159630826,23.014159630826,23.014159630826,129.061414696262,0.0,1.0
2021-07-15,24.79,24.79,24.79,24.79,100,22.8574125500071,22.8574125500071,22.8574125500071,22.8574125500071,108.454970332993,0.0,1.0
2021-07-16,24.49,24.98,24.49,24.98,4823,22.5808000544443,23.0326004638635,22.5808000544443,23.0326004638635,5230.78321916025,0.0,1.0
2021-07-19,24.0984,24.26,23.97,24.26,200,22.2197285435696,22.3687304745128,22.1013383954687,22.3687304745128,216.909940665986,0.0,1.0
2021-07-20,24.4835,24.51,24.42,24.42,503,22.5748067837071,22.5992408874818,22.5162571388129,22.5162571388129,545.528500774954,0.0,1.0
2021-07-21,24.8,24.98,24.7,24.92,16500,22.8666329665258,23.0326004638635,22.7744288013382,22.977277964751,17895.0701049439,0.0,1.0
2021-07-22,24.74,24.74,24.74,24.74,100,22.8113104674133,22.8113104674133,22.8113104674133,22.8113104674133,108.454970332993,0.0,1.0
2021-07-23,24.68,24.68,24.68,24.68,100,22.7559879683007,22.7559879683007,22.7559879683007,22.7559879683007,108.454970332993,0.0,1.0
2021-07-26,24.76,24.8299,24.68,24.68,1666,22.8297513004508,22.8942020119169,22.7559879683007,22.7559879683007,1806.85980574766,0.0,1.0
2021-07-27,24.67,24.67,24.47,24.53,3203,22.7467675517819,22.7467675517819,22.5623592214067,22.6176817205193,3473.81269976577,0.0,1.0
2021-07-28,24.89,24.9199,24.82,24.82,438,22.9496167151947,22.9771857605858,22.8850737995633,22.8850737995633,475.032770058509,0.0,1.0
2021-07-29,25.08,25.34,25.08,25.3,3526,23.1248046290511,23.3645354585389,23.1248046290511,23.3276537924638,3824.12225394134,0.0,1.0
2021-07-30,24.96,25.08,24.92,25.08,3397,23.014159630826,23.1248046290511,22.977277964751,23.1248046290511,3684.21534221177,0.0,1.0
2021-08-02,24.7501,24.7501,24.7501,24.7501,100,22.8206230880972,22.8206230880972,22.8206230880972,22.8206230880972,108.454970332993,0.0,1.0
2021-08-03,24.79,24.79,24.79,24.79,100,22.8574125500071,22.8574125500071,22.8574125500071,22.8574125500071,108.454970332993,0.0,1.0
2021-08-04,24.525,24.64,24.525,24.64,4039,22.6130715122599,22.7191063022257,22.6130715122599,22.7191063022257,4380.49625174959,0.0,1.0
2021-08-05,24.6054,24.6054,24.6054,24.6054,100,22.6872036610708,22.6872036610708,22.6872036610708,22.6872036610708,108.454970332993,0.0,1.0
2021-08-06,24.64,24.64,24.64,24.64,100,22.7191063022257,22.7191063022257,22.7191063022257,22.7191063022257,108.454970332993,0.0,1.0
2021-08-09,24.6548,24.73,24.54,24.54,11190,22.7327525186734,22.8020900508945,22.6269021370381,22.6269021370381,12136.1111802619,0.0,1.0
2021-08-10,24.9313,24.98,24.7907,24.7907,1796,22.9876970354172,23.0326004638635,22.8580579791634,22.8580579791634,1947.85126718055,0.0,1.0
2021-08-11,25.0677,25.07,25.0677,25.07,8751,23.113463516733,23.1155842125324,23.113463516733,23.1155842125324,9490.89445384024,0.0,1.0
2021-08-12,25.036,25.036,25.036,25.036,193,23.0842347963686,23.0842347963686,23.0842347963686,23.0842347963686,209.318092742676,0.0,1.0
2021-08-13,24.9716,25.08,24.9716,25.08,2740,23.0248553139878,23.1248046290511,23.0248553139878,23.1248046290511,2971.666187124,0.0,1.0
2021-08-16,24.61,24.83,24.61,24.83,850,22.6914450526694,22.8942942160821,22.6914450526694,22.8942942160821,921.86724783044,0.0,1.0
2021-08-17,24.35,24.41,24.33,24.41,2139,22.4517142231816,22.5070367222942,22.4332733901441,22.5070367222942,2319.85181542272,0.0,1.0
2021-08-18,24.2351,24.37,24.2351,24.34,250,22.3457716373811,22.4701550562191,22.3457716373811,22.4424938066628,271.137425832482,0.0,1.0
2021-08-19,23.8654,24.04,23.8654,24.0399,989,22.0048928386825,22.1658813111,22.0048928386825,22.1657891069348,1072.6196565933,0.0,1.0
2021-08-20,23.9915,24.03,23.97,23.97,839,22.121162290984,22.1566608945813,22.1013383954687,22.1013383954687,909.937201093814,0.0,1.0
2021-08-23,24.4923,24.4923,24.39,24.39,2000,22.5829207502436,22.5829207502436,22.4885958892567,22.4885958892567,2169.09940665986,0.0,1.0
2021-08-24,24.6764,24.6764,24.5366,24.5366,4032,22.752668618354,22.752668618354,22.6237671954217,22.6237671954217,4372.90440382627,0.0,1.0
2021-08-25,24.6798,24.6798,24.6798,24.6798,28,22.7558035599703,22.7558035599703,22.7558035599703,22.7558035599703,30.3673916932381,0.0,1.0
2021-08-26,24.4145,24.4199,24.4145,24.4199,205,22.5111859097276,22.5161649346477,22.5111859097276,22.5161649346477,222.332689182636,0.0,1.0
2021-08-27,24.7936,24.86,24.76,24.76,2020,22.8607318999538,22.9219554656384,22.8297513004508,22.8297513004508,2190.79040072646,0.0,1.0
2021-08-30,24.8308,24.8308,24.81,24.81,100,22.8950318494036,22.8950318494036,22.8758533830446,22.8758533830446,108.454970332993,0.0,1.0
2021-08-31,24.9531,25.01,24.91,24.91,292,23.007797543428,23.0602617134198,22.9680575482322,22.9680575482322,316.68851337234,0.0,1.0
2021-09-01,24.9759,24.9759,24.9759,24.9759,2000,23.0288200930908,23.0288200930908,23.0288200930908,23.0288200930908,2169.09940665986,0.0,1.0
2021-09-02,25.1374,25.1374,25.1,25.12,5700,23.1777298198688,23.1777298198688,23.1432454620886,23.1616862951262,6181.93330898061,0.0,1.0
2021-09-03,25.1662,25.1662,25.1662,25.1662,5700,23.2042846194428,23.2042846194428,23.2042846194428,23.2042846194428,6181.93330898061,0.0,1.0
2021-09-07,25.1002,25.1002,25.1002,25.1002,1,23.143429870419,23.143429870419,23.143429870419,23.143429870419,1.08454970332993,0.0,1.0
2021-09-08,25.0491,25.08,25.045,25.045,1033,23.0963135420081,23.1248046290511,23.0925331712355,23.0925331712355,1120.33984353982,0.0,1.0
2021-09-09,24.9717,24.9899,24.9717,24.9899,400,23.0249475181529,23.0417286762171,23.0249475181529,23.0417286762171,433.819881331973,0.0,1.0
2021-09-10,25.0064,25.16,25.0064,25.16,362,23.056942363473,23.1985679612012,23.056942363473,23.1985679612012,392.606992605436,0.0,1.0
2021-09-13,24.9516,25.01,24.93,25.01,2500,23.0064144809502,23.0602617134198,22.9864983812697,23.0602617134198,2711.37425832483,0.0,1.0
2021-09-14,24.7345,24.93,24.6601,24.93,1126,22.8062392383279,22.9864983812697,22.7376393394284,22.9864983812697,1221.2029659495,0.0,1.0
2021-09-15,24.9267,24.9267,24.9267,24.9267,1126,22.9834556438185,22.9834556438185,22.9834556438185,22.9834556438185,1221.2029659495,0.0,1.0
2021-09-16,25.0614,25.0614,24.9592,24.9592,141,23.1076546543262,23.1076546543262,23.0134219975045,23.0134219975045,152.92150816952,0.0,1.0
2021-09-17,24.9263,24.9263,24.91,24.91,100,22.9830868271578,22.9830868271578,22.9680575482322,22.9680575482322,108.454970332993,0.0,1.0
2021-09-20,24.3682,24.37,24.2,24.2,1182,22.4684953812458,22.4701550562191,22.3134079754002,22.3134079754002,1281.93774933598,0.0,1.0
2021-09-21,24.6609,24.6609,24.58,24.6,500,22.7383769727499,22.7383769727499,22.6637838031131,22.6822246361506,542.274851664965,0.0,1.0
2021-09-22,24.7156,24.7156,24.7156,24.7156,99,22.7888126511075,22.7888126511075,22.7888126511075,22.7888126511075,107.370420629663,0.0,1.0
2021-09-23,24.9286,24.9286,24.9286,24.9286,99,22.9852075229571,22.9852075229571,22.9852075229571,22.9852075229571,107.370420629663,0.0,1.0
2021-09-24,24.6639,24.6639,24.6639,24.6639,2,22.7411430977055,22.7411430977055,22.7411430977055,22.7411430977055,2.16909940665986,0.0,1.0
2021-09-27,24.8807,24.8807,24.8807,24.8807,2,22.9410417278322,22.9410417278322,22.9410417278322,22.9410417278322,2.16909940665986,0.0,1.0
2021-09-28,24.3512,24.3512,24.3499,24.35,613,22.4528206731639,22.4528206731639,22.4516220190164,22.4517142231816,664.828968141246,0.0,1.0
2021-09-29,24.1904,24.1904,24.1904,24.1904,2,22.3045563755422,22.3045563755422,22.3045563755422,22.3045563755422,2.16909940665986,0.0,1.0
2021-09-30,24.0195,24.0195,24.0195,24.0195,10,22.1469794572366,22.1469794572366,22.1469794572366,22.1469794572366,10.8454970332993,0.0,1.0
2021-10-01,24.1835,24.1835,24.1835,24.1835,40,22.2981942881442,22.2981942881442,22.2981942881442,22.2981942881442,43.3819881331973,0.0,1.0
2021-10-04,23.8487,23.8487,23.8487,23.8487,40,21.9894947430961,21.9894947430961,21.9894947430961,21.9894947430961,43.3819881331973,0.0,1.0
2021-10-05,23.9988,23.9988,23.94,23.94,1617,22.1278931950427,22.1278931950427,22.0736771459124,22.0736771459124,1753.7168702845,0.0,1.0
2021-10-06,23.9101,23.9101,23.6501,23.6501,246,22.0461081005213,22.0461081005213,21.8063772710336,21.8063772710336,266.799227019163,0.0,1.0
2021-10-07,24.1613,24.21,24.1613,24.17,2701,22.2777249634726,22.322628391919,22.2777249634726,22.2857467258439,2929.36874869414,0.0,1.0
2021-10-08,24.0418,27.02,24.0418,24.58,2366,22.1675409860734,24.9135654336906,22.1675409860734,22.6637838031131,2566.04459807862,0.0,1.0
2021-10-11,23.9711,23.9711,23.9711,23.9711,2366,22.1023526412858,22.1023526412858,22.1023526412858,22.1023526412858,2566.04459807861,0.0,1.0
2021-10-12,24.1883,24.1883,24.1883,24.1883,1,22.3026200880733,22.3026200880733,22.3026200880733,22.3026200880733,1.08454970332993,0.0,1.0
2021-10-13,24.3142,24.3142,24.3142,24.3142,1,22.4187051320444,22.4187051320444,22.4187051320444,22.4187051320444,1.08454970332993,0.0,1.0
2021-10-14,24.6752,24.7101,24.6752,24.7101,251,22.7515621683717,22.7837414220222,22.7515621683717,22.7837414220222,272.221975535813,0.0,1.0
2021-10-15,24.4712,24.4712,24.4712,24.4712,3,22.563465671389,22.563465671389,22.563465671389,22.563465671389,3.25364910998979,0.0,1.0
2021-10-18,24.3916,24.3916,24.3916,24.3916,3,22.4900711558997,22.4900711558997,22.4900711558997,22.4900711558997,3.25364910998979,0.0,1.0
2021-10-19,24.8052,24.8052,24.8052,24.8052,0,22.8714275831156,22.8714275831156,22.8714275831156,22.8714275831156,0,0.0,1.0
2021-10-20,24.8946,24.91,24.82,24.82,3800,22.9538581067933,22.9680575482322,22.8850737995633,22.8850737995633,4121.28887265374,0.0,1.0
2021-10-21,24.7465,24.7465,24.67,24.73,901,22.8173037381505,22.8173037381505,22.7467675517819,22.8020900508945,977.179282700266,0.0,1.0
2021-10-22,24.6022,24.6022,24.6022,24.6022,901,22.6842531277847,22.6842531277847,22.6842531277847,22.6842531277847,977.17928270027,0.0,1.0
2021-10-25,24.8329,24.9,24.8329,24.9,560,22.8969681368725,22.9588371317134,22.8969681368725,22.9588371317134,607.347833864763,0.0,1.0
2021-10-26,24.865,25.0099,24.865,25.0099,2424,22.9265656738978,23.0601695092546,22.9265656738978,23.0601695092546,2628.94848087175,0.0,1.0
2021-10-27,24.5732,24.5732,24.5732,24.5732,2424,22.6575139198803,22.6575139198803,22.6575139198803,22.6575139198803,2628.94848087176,0.0,1.0
2021-10-28,24.7834,24.7834,24.7834,24.7834,0,22.8513270751047,22.8513270751047,22.8513270751047,22.8513270751047,0,0.0,1.0
2021-10-29,24.7185,24.7185,24.6601,24.6601,169,22.7914865718979,22.7914865718979,22.7376393394284,22.7376393394284,183.288899862759,0.0,1.0
2021-11-01,24.9803,24.9803,24.9795,24.98,8010,23.0328770763591,23.0328770763591,23.0321394430376,23.0326004638635,8687.24312367274,0.0,1.0
2021-11-02,24.7307,24.7307,24.73,24.73,1000,22.8027354800508,22.8027354800508,22.8020900508945,22.8020900508945,1084.54970332993,0.0,1.0
2021-11-03,24.9681,24.9681,24.72,24.72,100,23.0216281682062,23.0216281682062,22.7928696343757,22.7928696343757,108.454970332993,0.0,1.0
2021-11-04,25.025,25.025,24.9999,25.0,2000,23.0740923381979,23.0740923381979,23.0509490927358,23.051041296901,2169.09940665986,0.0,1.0
2021-11-05,25.1995,25.1995,25.1699,25.17,1670,23.2349886064503,23.2349886064503,23.2076961735548,23.20778837772,1811.19800456098,0.0,1.0
2021-11-08,25.5518,25.5518,25.4788,25.4788,1104,23.5598238804062,23.5598238804062,23.4925148398193,23.4925148398193,1197.34287247625,0.0,1.0
2021-11-09,25.4676,25.4676,25.43,25.43,1600,23.4821879733183,23.4821879733183,23.4475192072077,23.4475192072077,1735.27952532789,0.0,1.0
2021-11-10,25.161,25.161,25.161,25.161,1600,23.1994900028531,23.1994900028531,23.1994900028531,23.1994900028531,1735.27952532789,0.0,1.0
2021-11-11,25.3782,25.49,25.3782,25.49,208,23.3997574496406,23.5028417063203,23.3997574496406,23.5028417063203,225.586338292625,0.0,1.0
2021-11-12,25.4243,25.4243,25.4243,25.4243,30,23.442263569792,23.442263569792,23.442263569792,23.442263569792,32.536491099898,0.0,1.0
2021-11-15,25.3842,25.3842,25.33,25.33,2286,23.4052896995518,23.4052896995518,23.3553150420201,23.3553150420201,2479.28062181222,0.0,1.0
2021-11-16,25.3424,25.3424,25.3,25.33,800,23.3667483585034,23.3667483585034,23.3276537924638,23.3553150420201,867.639762663944,0.0,1.0
2021-11-17,25.294,25.42,25.294,25.42,211,23.3221215425526,23.438298790689,23.3221215425526,23.438298790689,228.839987402615,0.0,1.0
2021-11-18,24.96,24.96,24.96,24.96,211,23.014159630826,23.014159630826,23.014159630826,23.014159630826,228.839987402615,0.0,1.0
2021-11-19,24.9992,24.9992,24.9992,24.9992,71,23.0503036635795,23.0503036635795,23.0503036635795,23.0503036635795,77.0030289364252,0.0,1.0
2021-11-22,24.9474,25.0,24.9474,25.0,695,23.0025419060124,23.051041296901,23.0025419060124,23.051041296901,753.7620438143,0.0,1.0
2021-11-23,24.9843,24.9843,24.9843,24.9843,11,23.0365652429666,23.0365652429666,23.0365652429666,23.0365652429666,11.9300467366292,0.0,1.0
2021-11-24,24.9987,24.9987,24.9987,24.9987,2,23.0498426427536,23.0498426427536,23.0498426427536,23.0498426427536,2.16909940665986,0.0,1.0
2021-11-26,24.4191,24.4191,24.4191,24.4191,11,22.5154273013262,22.5154273013262,22.5154273013262,22.5154273013262,11.9300467366293,0.0,1.0
2021-11-29,24.5191,24.59,24.5191,24.59,200,22.6076314665138,22.6730042196319,22.6076314665138,22.6730042196319,216.909940665987,0.0,1.0
2021-11-30,24.0639,24.0639,24.0639,24.0639,200,22.1879181065799,22.1879181065799,22.1879181065799,22.1879181065799,216.909940665986,0.0,1.0
2021-12-01,23.6519,24.3653,23.6519,24.3653,512,21.8080369460069,22.4658214604553,21.8080369460069,22.4658214604553,555.289448104926,0.0,1.0
2021-12-02,24.0272,24.0272,23.94,24.0176,301,22.154079177956,22.154079177956,22.0736771459124,22.145227578098,326.449460702309,0.0,1.0
2021-12-03,23.6612,23.6612,23.57,23.6169,700,21.8166119333694,21.8166119333694,21.7325217347183,21.7757654881913,759.184792330951,0.0,1.0
2021-12-06,24.0028,24.1093,23.9906,24.1093,11643,22.1315813616502,22.229778797575,22.1203324534974,22.229778797575,12627.4121958704,0.0,1.0
2021-12-07,24.3986,24.52,24.3986,24.52,4380,22.4965254474628,22.6084613040005,22.4965254474628,22.6084613040005,4750.32770058509,0.0,1.0
2021-12-08,24.5666,24.5666,24.5655,24.5655,351,22.651428444978,22.651428444978,22.6504141991609,22.6504141991609,380.676945868805,0.0,1.0
2021-12-09,24.2718,24.2718,24.2718,24.2718,10,22.3796105660049,22.3796105660049,22.3796105660049,22.3796105660049,10.8454970332993,0.0,1.0
2021-12-10,24.2571,24.2571,24.2571,24.2571,59,22.3660565537223,22.3660565537223,22.3660565537223,22.3660565537223,63.988432496466,0.0,1.0
2021-12-13,24.06,24.06,24.06,24.06,11,22.1843221441376,22.1843221441376,22.1843221441376,22.1843221441376,11.9300467366292,0.0,1.0
2021-12-14,23.8588,23.8588,23.8588,23.8588,11,21.9988073637801,21.9988073637801,21.9988073637801,21.9988073637801,11.9300467366292,0.0,1.0
2021-12-15,24.0671,24.0671,23.86,23.86,201,22.1908686398659,22.1908686398659,21.9999138137623,21.9999138137623,217.994490369316,0.0,1.0
2021-12-16,24.1898,24.1898,24.1898,24.1898,201,22.3040031505511,22.3040031505511,22.3040031505511,22.3040031505511,217.994490369316,0.0,1.0
2021-12-17,24.3476,24.3476,24.27,24.27,372,22.4495013232171,22.4495013232171,22.3779508910315,22.3779508910315,403.452489638734,0.0,1.0
2021-12-20,23.9544,23.9544,23.9544,23.9544,59,22.0869545456994,22.0869545456994,22.0869545456994,22.0869545456994,63.9884324964661,0.0,1.0
2021-12-21,24.5361,24.5361,24.37,24.4,772,22.6233061745957,22.6233061745957,22.4701550562191,22.4978163057754,837.272370970708,0.0,1.0
2021-12-22,24.7622,24.7622,24.7622,24.7622,17,22.8317797920849,22.8317797920849,22.8317797920849,22.8317797920849,18.4373449566088,0.0,1.0
2021-12-23,24.799,24.88,24.799,24.87,400,22.865710924874,22.9403962986759,22.865710924874,22.9311758821572,433.819881331971,0.0,1.0
2021-12-27,24.8163,24.8163,24.8163,24.8163,3,23.0394235720874,23.0394235720874,23.0394235720874,23.0394235720874,3.2313699067626,0.1711,1.0
2021-12-28,24.6611,24.6901,24.6611,24.6901,100,22.8953360756279,22.9222596413323,22.8953360756279,22.9222596413323,107.71233022542,0.0,1.0
2021-12-29,24.4672,24.565,24.4672,24.565,179,22.7153195449353,22.8061169492764,22.7153195449353,22.8061169492764,192.805071103501,0.0,1.0
2021-12-30,24.6977,24.6977,24.6977,24.6977,14,22.9293154723445,22.9293154723445,22.9293154723445,22.9293154723445,15.0797262315588,0.0,1.0
2021-12-31,24.6514,24.6514,24.6514,24.6514,14,22.8863306070992,22.8863306070992,22.8863306070992,22.8863306070992,15.0797262315588,0.0,1.0
2022-01-03,24.8148,24.8148,24.8148,24.8148,0,23.0380309738613,23.0380309738613,23.0380309738613,23.0380309738613,0,0.0,1.0
2022-01-04,25.0841,25.16,24.97,24.97,262,23.2880487753854,23.3585142456256,23.1821184703208,23.1821184703208,282.2063051906,0.0,1.0
2022-01-05,24.572,24.572,24.572,24.572,262,22.8126157409981,22.8126157409981,22.8126157409981,22.8126157409981,282.2063051906,0.0,1.0
2022-01-06,24.5212,24.5212,24.5212,24.5212,100,22.7654530810745,22.7654530810745,22.7654530810745,22.7654530810745,107.71233022542,0.0,1.0
2022-01-07,24.7359,24.7359,24.7359,24.7359,100,22.9647803071689,22.9647803071689,22.9647803071689,22.9647803071689,107.71233022542,0.0,1.0
2022-01-10,24.6716,24.6716,24.6716,24.6716,2,22.9050842632105,22.9050842632105,22.9050842632105,22.9050842632105,2.1542466045084,0.0,1.0
2022-01-11,25.0005,25.0005,24.78,24.78,1001,23.2104346342513,23.2104346342513,23.005722695016,23.005722695016,1078.20042555645,0.0,1.0
2022-01-12,25.1021,25.15,25.06,25.15,1544,23.3047599540985,23.3492302574517,23.2656743638862,23.3492302574517,1663.07837868048,0.0,1.0
2022-01-13,24.8527,24.8527,24.8527,24.8527,1544,23.0732172890405,23.0732172890405,23.0732172890405,23.0732172890405,1663.07837868048,0.0,1.0
2022-01-14,24.9626,24.9626,24.9626,24.9626,73,23.1752483190721,23.1752483190721,23.1752483190721,23.1752483190721,78.6300010645565,0.0,1.0
2022-01-18,24.694,24.9,24.694,24.9,532,22.9258803967201,23.1171305531033,22.9258803967201,23.1171305531033,573.029596799235,0.0,1.0
2022-01-19,24.8232,24.8232,24.8,24.8,2523,23.0458295239274,23.0458295239274,23.0242906713639,23.0242906713639,2717.58209158734,0.0,1.0
2022-01-20,24.4514,24.4514,24.4514,24.4514,1,22.7006508436204,22.7006508436204,22.7006508436204,22.7006508436204,1.0771233022542,0.0,1.0
2022-01-21,24.1041,24.1041,24.1041,24.1041,4,22.3782179343396,22.3782179343396,22.3782179343396,22.3782179343396,4.30849320901679,0.0,1.0
2022-01-24,24.0679,24.0679,23.88,23.88,131,22.34460989715,22.34460989715,22.1701637593617,22.1701637593617,141.1031525953,0.0,1.0
2022-01-25,24.1088,24.28,24.1088,24.16,531,22.3825814087814,22.5415232863192,22.3825814087814,22.4301154282319,571.952473496978,0.0,1.0
2022-01-26,24.0071,24.49,24.0071,24.42,1120,22.2881632490524,22.7364870379718,22.2881632490524,22.6714991207543,1206.3780985247,0.0,1.0
2022-01-27,23.7789,23.7789,23.7789,23.7789,1,22.0763026389232,22.0763026389232,22.0763026389232,22.0763026389232,1.0771233022542,0.0,1.0
2022-01-28,24.043,24.043,23.89,23.89,401,22.3214927665968,22.3214927665968,22.1794477475356,22.1794477475356,431.926444203934,0.0,1.0
2022-01-31,24.4192,24.4192,24.2901,24.2901,184,22.6707564017004,22.6707564017004,22.5509001143748,22.5509001143748,198.190687614772,0.0,1.0
2022-02-01,24.6826,24.6826,24.6826,24.6826,48,22.9152966502019,22.9152966502019,22.9152966502019,22.9152966502019,51.7019185082014,0.0,1.0
2022-02-02,24.5343,24.68,24.5343,24.68,534,22.7776151055824,22.9128828132766,22.7776151055824,22.9128828132766,575.183843403741,0.0,1.0
2022-02-03,24.0218,24.0218,24.0218,24.0218,534,22.3018107116681,22.3018107116681,22.3018107116681,22.3018107116681,575.183843403742,0.0,1.0
2022-02-04,24.1501,24.1501,24.1501,24.1501,1,22.4209242799397,22.4209242799397,22.4209242799397,22.4209242799397,1.0771233022542,0.0,1.0
2022-02-07,24.3847,24.3847,24.3847,24.3847,1,22.6387266425003,22.6387266425003,22.6387266425003,22.6387266425003,1.0771233022542,0.0,1.0
2022-02-08,24.6857,24.6857,24.6857,24.6857,30,22.9181746865358,22.9181746865358,22.9181746865358,22.9181746865358,32.3136990676259,0.0,1.0
2022-02-09,24.9317,24.9317,24.91,24.91,303,23.1465607956146,23.1465607956146,23.1264145412772,23.1264145412772,326.368360583023,0.0,1.0
2022-02-10,24.6431,24.6431,24.6431,24.6431,49,22.8786248969148,22.8786248969148,22.8786248969148,22.8786248969148,52.7790418104557,0.0,1.0
2022-02-11,24.6113,24.6113,24.6113,24.6113,2,22.8491018145217,22.8491018145217,22.8491018145217,22.8491018145217,2.1542466045084,0.0,1.0
2022-02-14,24.5944,24.5944,24.5944,24.5944,2,22.8334118745077,22.8334118745077,22.8334118745077,22.8334118745077,2.1542466045084,0.0,1.0
2022-02-15,24.8818,24.94,24.8818,24.94,108,23.1002336946267,23.154266505799,23.1002336946267,23.154266505799,116.329316643453,0.0,1.0
2022-02-16,24.9351,24.9351,24.9351,24.9351,3,23.1497173515938,23.1497173515938,23.1497173515938,23.1497173515938,3.23136990676259,0.0,1.0
2022-02-17,24.6575,24.6575,24.6575,24.6575,6,22.8919938398853,22.8919938398853,22.8919938398853,22.8919938398853,6.46273981352519,0.0,1.0
2022-02-18,24.4157,24.4157,24.4157,24.4157,2,22.6675070058395,22.6675070058395,22.6675070058395,22.6675070058395,2.1542466045084,0.0,1.0
2022-02-22,24.1693,24.22,24.1693,24.2199,208,22.4387495372337,22.4858193572755,22.4387495372337,22.4857265173938,224.041646868873,0.0,1.0
2022-02-23,24.0296,24.0296,24.0296,24.0296,3,22.3090522224438,22.3090522224438,22.3090522224438,22.3090522224438,3.23136990676259,0.0,1.0
2022-02-24,24.1762,24.1762,23.87,23.88,1154,22.4451554890737,22.4451554890737,22.1608797711877,22.1701637593617,1243.00029080134,0.0,1.0
2022-02-25,24.5986,24.68,24.5986,24.68,202,22.8373111495408,22.9128828132766,22.8373111495408,22.9128828132766,217.578907055348,0.0,1.0
2022-02-28,24.6648,24.6648,24.6648,24.6648,11,22.8987711512523,22.8987711512523,22.8987711512523,22.8987711512523,11.8483563247962,0.0,1.0
2022-03-01,24.7074,24.7074,24.6424,24.6424,272,22.9383209408732,22.9383209408732,22.8779750177426,22.8779750177426,292.977538213142,0.0,1.0
2022-03-02,25.1516,25.1516,25.03,25.03,152,23.3507156955595,23.3507156955595,23.2378223993644,23.2378223993644,163.722741942638,0.0,1.0
2022-03-03,24.7814,24.92,24.7814,24.91,1002,23.0070224533604,23.1356985294511,23.0070224533604,23.1264145412772,1079.2775488587,0.0,1.0
2022-03-04,24.9333,24.9333,24.62,24.67,770,23.1480462337225,23.1480462337225,22.857178884233,22.9035988251027,829.384942735731,0.0,1.0
2022-03-07,24.7652,24.77,24.7652,24.77,102,22.9919823925186,22.9964387068421,22.9919823925186,22.9964387068421,109.866576829928,0.0,1.0
2022-03-08,24.9114,25.22,24.9114,25.22,392,23.1277142996215,23.4142181746692,23.1277142996215,23.4142181746692,422.232334483647,0.0,1.0
2022-03-09,25.0866,25.14,25.0866,25.14,177,23.2903697724289,23.3399462692777,23.2903697724289,23.3399462692777,190.650824498993,0.0,1.0
2022-03-10,25.087,25.087,25.087,25.087,5,23.2907411319559,23.2907411319559,23.2907411319559,23.2907411319559,5.38561651127099,0.0,1.0
2022-03-11,24.7351,24.7801,24.7351,24.7801,202,22.964037588115,23.0058155348977,22.964037588115,23.0058155348977,217.578907055348,0.0,1.0
2022-03-14,24.2924,24.52,24.2924,24.5,5089,22.5530354316548,22.7643390024936,22.5530354316548,22.7457710261458,5481.48048517163,0.0,1.0
2022-03-15,24.7372,24.7372,24.56,24.5601,1070,22.9659872256316,22.9659872256316,22.8014749551894,22.8015677950711,1152.52193341199,0.0,1.0
2022-03-16,24.8767,24.8767,24.77,24.77,119,23.095498860658,23.095498860658,22.9964387068421,22.9964387068421,128.17767296825,0.0,1.0
2022-03-17,25.1326,25.2,25.1326,25.2,250,23.333076118029,23.3956501983214,23.333076118029,23.3956501983214,269.28082556355,0.0,1.0
2022-03-18,25.1308,25.1308,25.09,25.09,515,23.3314050001577,23.3314050001577,23.2935263284081,23.2935263284081,554.718500660913,0.0,1.0
2022-03-21,25.3564,25.45,25.29,25.34,13804,23.5408517733617,23.6277499026698,23.4792060918868,23.5256260327565,14868.610064317,0.0,1.0
2022-03-22,25.6397,25.6397,25.51,25.5672,9000,23.8038671583294,23.8038671583294,23.6834538317134,23.7365582440683,9694.10972028778,0.0,1.0
2022-03-23,25.5164,25.5164,25.5164,25.5164,9000,23.6893955841447,23.6893955841447,23.6893955841447,23.6893955841447,9694.1097202878,0.0,1.0
2022-03-24,25.7439,25.79,25.7439,25.79,1607,23.9006063151018,23.9434055005837,23.9006063151018,23.9434055005837,1730.9371467225,0.0,1.0
2022-03-25,25.7618,25.7618,25.7618,25.7618,51,23.9172246539332,23.9172246539332,23.9172246539332,23.9172246539332,54.933288414964,0.0,1.0
2022-03-28,25.5612,25.5612,25.5,25.52,2514,23.730987851164,23.730987851164,23.6741698435395,23.6927378198873,2707.88798186705,0.0,1.0
2022-03-29,25.8801,25.8801,25.87,25.87,400,24.0270542340308,24.0270542340308,24.0176774059751,24.0176774059751,430.84932090168,0.0,1.0
2022-03-30,25.905,26.02,25.905,26.02,563,24.0501713645839,24.1569372285842,24.0501713645839,24.1569372285842,606.420419169114,0.0,1.0
2022-03-31,26.0917,26.31,26.0917,26.17,35742,24.2235034237913,24.4261728856284,24.2235034237913,24.2961970511933,38498.5410691696,0.0,1.0
2022-04-01,26.3913,26.3913,26.2539,26.2539,242,24.5016517094825,24.5016517094825,24.3740897119726,24.3740897119726,260.663839145516,0.0,1.0
2022-04-04,26.4472,26.4472,26.29,26.3599,5222,24.5535492033748,24.5535492033748,24.4076049092805,24.4724999866163,5624.73788437142,0.0,1.0
2022-04-05,25.9622,26.31,25.9622,26.31,307,24.1032757769388,24.4261728856284,24.1032757769388,24.4261728856284,330.67685379204,0.0,1.0
2022-04-06,25.9787,25.9787,25.86,25.86,105,24.1185943574258,24.1185943574258,24.0083934178012,24.0083934178012,113.097946736691,0.0,1.0
2022-04-07,26.0131,26.0131,26.0131,26.0131,0,24.1505312767442,24.1505312767442,24.1505312767442,24.1505312767442,0,0.0,1.0
2022-04-08,25.9723,25.9723,25.86,25.86,2005,24.1126526049945,24.1126526049945,24.0083934178012,24.0083934178012,2159.63222101967,0.0,1.0
2022-04-11,25.9018,25.9018,25.9018,25.9018,0,24.0472004883683,24.0472004883683,24.0472004883683,24.0472004883683,0,0.0,1.0
2022-04-12,25.9703,26.19,25.9703,26.16,424,24.1107958073597,24.3147650275411,24.1107958073597,24.2869130630193,456.700280155781,0.0,1.0
2022-04-13,26.2286,26.2286,26.04,26.07,420,24.3506012218925,24.3506012218925,24.1755052049321,24.2033571694539,452.391786946764,0.0,1.0
2022-04-14,26.13,26.17,26.1,26.11,5349,24.2590610984975,24.2961970511933,24.2312091339757,24.2404931221496,5761.53254375771,0.0,1.0
2022-04-18,26.0455,26.13,26.04,26.13,3506,24.1806113984277,24.2590610984975,24.1755052049321,24.2590610984975,3776.39429770323,0.0,1.0
2022-04-19,26.4342,26.49,26.3,26.3,37300,24.5414800187487,24.5932846727592,24.4168888974544,24.4168888974544,40176.6991740816,0.0,1.0
2022-04-20,26.5358,26.58,26.5358,26.58,6264,24.6358053385959,24.6768405663247,24.6358053385959,24.6768405663247,6747.10036532029,0.0,1.0
2022-04-21,25.8256,26.57,25.8256,26.57,4330,23.9764564984829,24.6675565781507,23.9764564984829,24.6675565781507,4663.94389876067,0.0,1.0
2022-04-22,25.5162,25.82,25.5162,25.82,142,23.6892099043813,23.9712574651055,23.6892099043813,23.9712574651055,152.951508920096,0.0,1.0
2022-04-25,25.39,25.4272,25.26,25.33,5298,23.5720459736262,23.6065824096332,23.451354127365,23.5163420445825,5706.59925534274,0.0,1.0
2022-04-26,24.6747,25.21,24.6747,25.21,2300,22.9079622995445,23.4049341864953,22.9079622995445,23.4049341864953,2477.38359518465,0.0,1.0
2022-04-27,24.6581,24.6581,24.6581,24.6581,28,22.8925508791757,22.8925508791757,22.8925508791757,22.8925508791757,30.1594524631176,0.0,1.0
2022-04-28,25.3291,25.3291,25.3291,25.3291,958,23.5155064856469,23.5155064856469,23.5155064856469,23.5155064856469,1031.88412355952,0.0,1.0
2022-04-29,24.6899,24.6899,24.6899,24.6899,958,22.9220739615688,22.9220739615688,22.9220739615688,22.9220739615688,1031.88412355952,0.0,1.0
2022-05-02,24.9024,24.9024,24.9024,24.9024,42,23.119358710265,23.119358710265,23.119358710265,23.119358710265,45.2391786946763,0.0,1.0
2022-05-03,25.2117,25.2499,25.2,25.22,2502,23.4065124644849,23.4419772993093,23.3956501983214,23.4142181746692,2694.96250224,0.0,1.0
2022-05-04,25.5241,25.59,25.5241,25.55,1687,23.6965442550387,23.7577257371049,23.6965442550387,23.7205897844092,1817.10701090283,0.0,1.0
2022-05-05,24.6881,24.6881,24.61,24.61,500,22.9204028436975,22.9204028436975,22.8478948960591,22.8478948960591,538.5616511271,0.0,1.0
2022-05-06,24.9191,24.9191,24.9191,24.9191,500,23.1348629705155,23.1348629705155,23.1348629705155,23.1348629705155,538.561651127099,0.0,1.0
2022-05-09,24.1609,24.1609,24.1609,24.1609,2,22.4309509871676,22.4309509871676,22.4309509871676,22.4309509871676,2.15424660450839,0.0,1.0
2022-05-10,24.1804,24.1804,24.1804,24.1804,3,22.4490547641067,22.4490547641067,22.4490547641067,22.4490547641067,3.2313699067626,0.0,1.0
2022-05-11,23.8419,23.8419,23.8419,23.8419,3,22.134791764419,22.134791764419,22.134791764419,22.134791764419,3.23136990676259,0.0,1.0
2022-05-12,23.7588,23.7588,23.7588,23.7588,0,22.0576418226936,22.0576418226936,22.0576418226936,22.0576418226936,0,0.0,1.0
2022-05-13,24.3136,24.3136,24.3136,24.3136,11,22.5727174865836,22.5727174865836,22.5727174865836,22.5727174865836,11.8483563247962,0.0,1.0
2022-05-16,24.2603,24.2603,24.2603,24.2603,0,22.5232338296165,22.5232338296165,22.5232338296165,22.5232338296165,0,0.0,1.0
2022-05-17,24.7224,24.7224,24.7224,24.7224,167,22.9522469231341,22.9522469231341,22.9522469231341,22.9522469231341,179.879591476451,0.0,1.0
2022-05-18,24.1094,24.1094,24.1094,24.1094,167,22.3831384480718,22.3831384480718,22.3831384480718,22.3831384480718,179.879591476451,0.0,1.0
2022-05-19,24.3059,24.3059,24.3059,24.3059,0,22.5655688156897,22.5655688156897,22.5655688156897,22.5655688156897,0,0.0,1.0
2022-05-20,24.1806,24.1806,24.1806,24.1806,0,22.4492404438702,22.4492404438702,22.4492404438702,22.4492404438702,0,0.0,1.0
2022-05-23,24.3897,24.3897,24.3897,24.3897,9,22.6433686365872,22.6433686365872,22.6433686365872,22.6433686365872,9.69410972028781,0.0,1.0
2022-05-24,24.3444,24.3444,24.3444,24.3444,1,22.6013121701593,22.6013121701593,22.6013121701593,22.6013121701593,1.0771233022542,0.0,1.0
2022-05-25,24.6597,24.6597,24.6597,24.6597,2,22.8940363172835,22.8940363172835,22.8940363172835,22.8940363172835,2.1542466045084,0.0,1.0
2022-05-26,24.9464,24.9464,24.9464,24.9464,97,23.1602082582303,23.1602082582303,23.1602082582303,23.1602082582303,104.480960318657,0.0,1.0
2022-05-27,25.2308,25.2308,25.2308,25.2308,4,23.4242448818971,23.4242448818971,23.4242448818971,23.4242448818971,4.30849320901679,0.0,1.0
2022-05-31,25.2406,25.2406,25.2406,25.2406,2,23.4333431903075,23.4333431903075,23.4333431903075,23.4333431903075,2.1542466045084,0.0,1.0
2022-06-01,25.1338,25.1338,25.1338,25.1338,2,23.3341901966099,23.3341901966099,23.3341901966099,23.3341901966099,2.1542466045084,0.0,1.0
2022-06-02,25.5744,25.5744,25.5744,25.5744,26,23.7432427155536,23.7432427155536,23.7432427155536,23.7432427155536,28.0052058586091,0.0,1.0
2022-06-03,25.2186,25.2186,25.2186,25.2186,26,23.4129184163249,23.4129184163249,23.4129184163249,23.4129184163249,28.0052058586091,0.0,1.0
2022-06-06,25.2167,25.2167,25.2167,25.2167,0,23.4111544585718,23.4111544585718,23.4111544585718,23.4111544585718,0,0.0,1.0
2022-06-07,25.5916,25.5916,25.5916,25.5916,0,23.7592111752127,23.7592111752127,23.7592111752127,23.7592111752127,0,0.0,1.0
2022-06-08,25.2819,25.2819,25.2819,25.2819,28,23.4716860614659,23.4716860614659,23.4716860614659,23.4716860614659,30.1594524631176,0.0,1.0
2022-06-09,24.9328,24.9328,24.9328,24.9328,28,23.1475820343138,23.1475820343138,23.1475820343138,23.1475820343138,30.1594524631175,0.0,1.0
2022-06-10,24.7977,24.7977,24.7977,24.7977,3,23.0221553540839,23.0221553540839,23.0221553540839,23.0221553540839,3.23136990676259,0.0,1.0
2022-06-13,23.9252,23.9252,23.9252,23.9252,9,22.2121273859079,22.2121273859079,22.2121273859079,22.2121273859079,9.69410972028777,0.0,1.0
2022-06-14,24.2885,24.2885,24.2885,24.2885,9,22.549414676267,22.549414676267,22.549414676267,22.549414676267,9.69410972028779,0.0,1.0
2022-06-15,24.4588,24.4588,24.4588,24.4588,28,22.7075209948691,22.7075209948691,22.7075209948691,22.7075209948691,30.1594524631176,0.0,1.0
2022-06-16,23.4434,23.4434,23.4434,23.4434,2,21.7648248356876,21.7648248356876,21.7648248356876,21.7648248356876,2.1542466045084,0.0,1.0
2022-06-17,23.7945,23.7945,23.7945,23.7945,2,22.0907856604745,22.0907856604745,22.0907856604745,22.0907856604745,2.1542466045084,0.0,1.0
2022-06-21,24.1684,24.27,24.09,24.2,8819,22.437913978298,22.5322392981452,22.3651275110144,22.4672513809277,9499.15040257978,0.0,1.0
2022-06-22,23.8295,23.8295,23.8295,23.8295,10,22.1232796190833,22.1232796190833,22.1232796190833,22.1232796190833,10.771233022542,0.0,1.0
2022-06-23,23.8668,23.89,23.8567,23.8599,1527,22.1579088949721,22.1794477475356,22.1485320669164,22.1515029431321,1644.76728254216,0.0,1.0
2022-06-24,24.2425,24.2425,24.2425,24.2425,9,22.5067083306669,22.5067083306669,22.5067083306669,22.5067083306669,9.69410972028778,0.0,1.0
2022-06-27,24.3459,24.47,24.3459,24.43,424,22.6027047683854,22.717919061624,22.6027047683854,22.6807831089282,456.70028015578,0.0,1.0
2022-06-28,24.0565,24.0565,24.0565,24.0565,424,22.3340261506317,22.3340261506317,22.3340261506317,22.3340261506317,456.700280155779,0.0,1.0
2022-06-29,23.8783,23.8783,23.8783,23.8783,4,22.1685854813721,22.1685854813721,22.1685854813721,22.1685854813721,4.30849320901679,0.0,1.0
2022-06-30,23.5792,23.5792,23.57,23.57,459,21.8909013950896,21.8909013950896,21.8823601259696,21.8823601259696,494.399595734678,0.0,1.0
2022-07-01,23.59,23.59,23.55,23.55,578,21.9009281023175,21.9009281023175,21.8637921496218,21.8637921496218,622.577268702927,0.0,1.0
2022-07-05,23.4548,23.4548,23.4548,23.4548,2,21.7754085822059,21.7754085822059,21.7754085822059,21.7754085822059,2.15424660450839,0.0,1.0
2022-07-06,23.3108,23.3108,23.3108,23.3108,2,21.6417191525012,21.6417191525012,21.6417191525012,21.6417191525012,2.15424660450839,0.0,1.0
2022-07-07,23.5381,23.65,23.5381,23.65,1030,21.8527442036948,21.9566320313611,21.8527442036948,21.9566320313611,1109.43700132182,0.0,1.0
2022-07-08,23.5741,23.64,23.5741,23.64,101,21.8861665611209,21.9473480431872,21.8861665611209,21.9473480431872,108.789453527674,0.0,1.0
2022-07-11,23.3919,23.48,23.3919,23.4499,602,21.7170122965918,21.7988042324042,21.7170122965918,21.7708594280006,648.428227957028,0.0,1.0
2022-07-12,23.3174,23.3174,23.3174,23.3174,14,21.647846584696,21.647846584696,21.647846584696,21.647846584696,15.0797262315588,0.0,1.0
2022-07-13,23.4176,23.44,23.4176,23.44,134,21.7408721461988,21.7616682797084,21.7408721461988,21.7616682797084,144.334522502063,0.0,1.0
2022-07-14,23.1266,23.1266,23.1266,23.1266,27,21.4707080903373,21.4707080903373,21.4707080903373,21.4707080903373,29.0823291608633,0.0,1.0
2022-07-15,23.3745,23.41,23.3745,23.3776,301,21.7008581571692,21.7338163151866,21.7008581571692,21.7037361935031,324.214113978513,0.0,1.0
2022-07-18,23.3173,23.3173,23.3173,23.3173,28,21.6477537448142,21.6477537448142,21.6477537448142,21.6477537448142,30.1594524631176,0.0,1.0
2022-07-19,23.7218,23.7218,23.7218,23.7218,2,22.02329106645,22.02329106645,22.02329106645,22.02329106645,2.1542466045084,0.0,1.0
2022-07-20,23.6393,23.6393,23.6393,23.6393,2,21.946698164015,21.946698164015,21.946698164015,21.946698164015,2.1542466045084,0.0,1.0
2022-07-21,23.5858,23.59,23.44,23.59,670,21.8970288272844,21.9009281023175,21.7616682797084,21.9009281023175,721.672612510314,0.0,1.0
2022-07-22,23.3244,23.3244,23.3244,23.3244,670,21.6543453764177,21.6543453764177,21.6543453764177,21.6543453764177,721.672612510314,0.0,1.0
2022-07-25,23.3335,23.3335,23.3335,23.3335,0,21.662793805656,21.662793805656,21.662793805656,21.662793805656,0,0.0,1.0
2022-07-26,23.3204,23.39,23.3204,23.35,2407,21.6506317811482,21.7152483388388,21.6506317811482,21.678112386143,2592.63578852585,0.0,1.0
2022-07-27,23.6245,23.6245,23.6245,23.6245,30,21.9329578615176,21.9329578615176,21.9329578615176,21.9329578615176,32.3136990676259,0.0,1.0
2022-07-28,23.7978,23.7978,23.7978,23.7978,169,22.0938493765719,22.0938493765719,22.0938493765719,22.0938493765719,182.03383808096,0.0,1.0
2022-07-29,24.035,24.035,24.035,24.035,169,22.3140655760577,22.3140655760577,22.3140655760577,22.3140655760577,182.03383808096,0.0,1.0
2022-08-01,23.942,23.942,23.942,23.942,0,22.2277244860401,22.2277244860401,22.2277244860401,22.2277244860401,0,0.0,1.0
2022-08-02,24.0959,24.28,24.0959,24.1999,4640,22.370605064037,22.5415232863192,22.370605064037,22.4671585410459,4997.85212245948,0.0,1.0
2022-08-03,24.153,24.22,24.11,24.11,1003,22.4236166365102,22.4858193572755,22.3836954873622,22.3836954873622,1080.35467216096,0.0,1.0
2022-08-04,24.2818,24.2818,24.2818,24.2818,1003,22.5431944041905,22.5431944041905,22.5431944041905,22.5431944041905,1080.35467216096,0.0,1.0
2022-08-05,24.4007,24.4007,24.2862,24.2899,1287,22.6535810235786,22.6535810235786,22.547279358987,22.5507144346114,1386.25769000115,0.0,1.0
2022-08-08,24.5996,24.71,24.5996,24.69,776,22.8382395483582,22.9407347777985,22.8382395483582,22.9221668014506,835.847682549257,0.0,1.0
2022-08-09,24.4211,24.4211,24.4211,24.4211,776,22.6725203594534,22.6725203594534,22.6725203594534,22.6725203594534,835.847682549258,0.0,1.0
2022-08-10,25.2421,25.3,24.891,24.891,1550,23.4347357885336,23.4884900800607,23.1087749637467,23.1087749637467,1669.54111849401,0.0,1.0
2022-08-11,25.2551,25.2551,25.2551,25.2551,1550,23.4468049731598,23.4468049731598,23.4468049731598,23.4468049731598,1669.541118494,0.0,1.0
2022-08-12,25.4359,25.45,25.4,25.45,1404,23.6146594793445,23.6277499026698,23.5813299618001,23.6277499026698,1512.2811163649,0.0,1.0
2022-08-15,25.5526,25.63,25.53,25.53,11227,23.7230036213344,23.7948616898007,23.7020218080613,23.7020218080613,12092.8633144079,0.0,1.0
2022-08-16,25.9979,25.9979,25.9979,25.9979,2,24.1364196147198,24.1364196147198,24.1364196147198,24.1364196147198,2.1542466045084,0.0,1.0
2022-08-17,25.1852,25.1852,25.1852,25.1852,2,23.3819098958239,23.3819098958239,23.3819098958239,23.3819098958239,2.1542466045084,0.0,1.0
2022-08-18,25.4868,25.4868,25.4868,25.4868,2,23.6619149791499,23.6619149791499,23.6619149791499,23.6619149791499,2.1542466045084,0.0,1.0
2022-08-19,25.0846,25.0846,25.0846,25.0846,14,23.2885129747941,23.2885129747941,23.2885129747941,23.2885129747941,15.0797262315588,0.0,1.0
2022-08-22,24.987,24.987,24.987,24.987,1,23.1979012502165,23.1979012502165,23.1979012502165,23.1979012502165,1.0771233022542,0.0,1.0
2022-08-23,25.1841,25.25,25.1841,25.25,1250,23.3808886571248,23.442070139191,23.3808886571248,23.442070139191,1346.40412781775,0.0,1.0
2022-08-24,25.3173,25.32,25.3173,25.32,275,23.5045513796016,23.5070580564086,23.5045513796016,23.5070580564086,296.208908119905,0.0,1.0
2022-08-25,25.4565,25.49,25.4565,25.49,886,23.6337844949828,23.6648858553655,23.6337844949828,23.6648858553655,954.331245797222,0.0,1.0
2022-08-26,24.939,25.11,24.939,25.11,890,23.1533381069816,23.3120943047559,23.1533381069816,23.3120943047559,958.639739006237,0.0,1.0
2022-08-29,24.8811,24.94,24.8811,24.94,1000,23.0995838154545,23.154266505799,23.0995838154545,23.154266505799,1077.1233022542,0.0,1.0
2022-08-30,24.4515,24.4515,24.4515,24.4515,84,22.7007436835022,22.7007436835022,22.7007436835022,22.7007436835022,90.4783573893526,0.0,1.0
2022-08-31,24.4859,24.53,24.4859,24.53,10925,22.7326806028205,22.7736229906676,22.7326806028205,22.7736229906676,11767.5720771271,0.0,1.0
2022-09-01,24.2281,24.2281,24.2,24.2,100,22.4933393876964,22.4933393876964,22.4672513809277,22.4672513809277,107.71233022542,0.0,1.0
2022-09-02,24.1605,24.3,24.1605,24.3,101,22.4305796276406,22.560091262667,22.4305796276406,22.560091262667,108.789453527674,0.0,1.0
2022-09-06,24.14,24.14,24.1072,24.1172,402,22.411547451884,22.411547451884,22.3810959706735,22.3903799588475,433.003567506188,0.0,1.0
2022-09-07,24.4282,24.49,24.4282,24.48,4501,22.6791119910569,22.7364870379718,22.6791119910569,22.7272030497979,4848.13198344615,0.0,1.0
2022-09-08,24.454,24.454,24.454,24.454,4501,22.7030646805457,22.7030646805457,22.7030646805457,22.7030646805457,4848.13198344614,0.0,1.0
2022-09-09,24.7742,24.7742,24.676,24.68,7404,23.0003379818751,23.0003379818751,22.9091692180071,22.9128828132766,7975.02092989009,0.0,1.0
2022-09-12,24.9247,24.94,24.87,24.87,6020,23.1400620038929,23.154266505799,23.0892785885814,23.0892785885814,6484.28227957027,0.0,1.0
2022-09-13,24.3614,24.3614,24.3614,24.3614,6020,22.617094950055,22.617094950055,22.617094950055,22.617094950055,6484.28227957027,0.0,1.0
2022-09-14,24.643,24.73,24.6,24.6,9663,22.8785320570331,22.9593027541463,22.8386109078851,22.8386109078851,10408.2424696823,0.0,1.0
2022-09-15,24.3447,24.52,24.3447,24.52,3472,22.6015906898045,22.7643390024936,22.6015906898045,22.7643390024936,3739.77210542658,0.0,1.0
2022-09-16,24.219,24.219,24.219,24.219,3472,22.4848909584581,22.4848909584581,22.4848909584581,22.4848909584581,3739.77210542658,0.0,1.0
2022-09-19,24.2009,24.2009,24.2009,24.2009,2,22.4680869398633,22.4680869398633,22.4680869398633,22.4680869398633,2.1542466045084,0.0,1.0
2022-09-20,23.7826,24.2,23.7826,24.2,1607,22.0797377145475,22.4672513809277,22.0797377145475,22.4672513809277,1730.9371467225,0.0,1.0
2022-09-21,23.7095,23.9799,23.7095,23.9799,290,22.011871760996,22.2629108012193,22.011871760996,22.2629108012193,312.365757653718,0.0,1.0
2022-09-22,23.5085,23.5085,23.5085,23.5085,290,21.8252635986999,21.8252635986999,21.8252635986999,21.8252635986999,312.365757653718,0.0,1.0
2022-09-23,22.9137,23.5,22.9137,23.5,1003,21.2730519821141,21.8173722087521,21.2730519821141,21.8173722087521,1080.35467216096,0.0,1.0
2022-09-26,22.6862,22.6862,22.6862,22.6862,1003,21.0618412511571,21.0618412511571,21.0618412511571,21.0618412511571,1080.35467216096,0.0,1.0
2022-09-27,22.7765,22.84,22.7765,22.84,132,21.1456756643677,21.2046289892722,21.1456756643677,21.2046289892722,142.180275897554,0.0,1.0
2022-09-28,23.3657,23.3657,23.3657,23.3657,132,21.6926882475761,21.6926882475761,21.6926882475761,21.6926882475761,142.180275897554,0.0,1.0
2022-09-29,22.8328,22.8328,22.8328,22.8328,0,21.197944517787,21.197944517787,21.197944517787,21.197944517787,0,0.0,1.0
2022-09-30,22.9774,23.17,22.9774,23.17,101,21.3321909867821,21.5110005990121,21.3321909867821,21.5110005990121,108.789453527674,0.0,1.0
2022-10-03,23.466,23.466,23.466,23.466,2,21.7858066489607,21.7858066489607,21.7858066489607,21.7858066489607,2.1542466045084,0.0,1.0
2022-10-04,23.9834,23.9834,23.9834,23.9834,2,22.2661601970802,22.2661601970802,22.2661601970802,22.2661601970802,2.1542466045084,0.0,1.0
2022-10-05,23.6554,23.6554,23.6554,23.6554,0,21.961645384975,21.961645384975,21.961645384975,21.961645384975,0,0.0,1.0
2022-10-06,23.4863,23.4863,23.4863,23.4863,2,21.8046531449538,21.8046531449538,21.8046531449538,21.8046531449538,2.15424660450839,0.0,1.0
2022-10-07,23.0287,23.0287,23.0287,23.0287,1,21.3798178461144,21.3798178461144,21.3798178461144,21.3798178461144,1.0771233022542,0.0,1.0
2022-10-10,22.9587,23.1701,22.9587,23.17,1007,21.3148299288969,21.5110934388939,21.3148299288969,21.5110005990121,1084.66316536998,0.0,1.0
2022-10-11,23.0935,23.0935,23.0935,23.0935,1007,21.4399780894815,21.4399780894815,21.4399780894815,21.4399780894815,1084.66316536998,0.0,1.0
2022-10-12,23.0649,23.0649,22.98,22.98,1007,21.4134258833041,21.4134258833041,21.3346048237073,21.3346048237073,1084.66316536998,0.0,1.0
2022-10-13,23.3341,23.35,23.3341,23.35,100,21.6633508449465,21.678112386143,21.6633508449465,21.678112386143,107.71233022542,0.0,1.0
2022-10-14,22.7704,22.9416,22.7704,22.9416,3000,21.1400124315816,21.2989543091194,21.1400124315816,21.2989543091194,3231.3699067626,0.0,1.0
2022-10-17,23.1863,23.1863,23.1863,23.1863,1,21.5261334997357,21.5261334997357,21.5261334997357,21.5261334997357,1.0771233022542,0.0,1.0
2022-10-18,23.1226,23.25,23.1226,23.25,400,21.4669944950677,21.5852725044036,21.4669944950677,21.5852725044036,430.849320901679,0.0,1.0
2022-10-19,22.8539,22.8539,22.8539,22.8539,94,21.217533732834,21.217533732834,21.217533732834,21.217533732834,101.249590411895,0.0,1.0
2022-10-20,22.794,22.794,22.794,22.794,73,21.1619226436721,21.1619226436721,21.1619226436721,21.1619226436721,78.6300010645565,0.0,1.0
2022-10-21,23.2557,23.2557,23.2557,23.2557,6,21.5905643776628,21.5905643776628,21.5905643776628,21.5905643776628,6.46273981352519,0.0,1.0
2022-10-24,23.1359,23.19,23.1359,23.19,692,21.479342199339,21.52956857536,21.479342199339,21.52956857536,745.369325159906,0.0,1.0
2022-10-25,23.5823,23.5823,23.55,23.55,2001,21.8937794314236,21.8937794314236,21.8637921496218,21.8637921496218,2155.32372781065,0.0,1.0
2022-10-26,23.7614,23.7614,23.7614,23.7614,2001,22.0600556596188,22.0600556596188,22.0600556596188,22.0600556596188,2155.32372781065,0.0,1.0
2022-10-27,23.5541,23.5541,23.5541,23.5541,0,21.8675985847731,21.8675985847731,21.8675985847731,21.8675985847731,0,0.0,1.0
2022-10-28,23.7496,23.79,23.7496,23.79,212,22.0491005535735,22.0866078657962,22.0491005535735,22.0866078657962,228.35014007789,0.0,1.0
2022-10-31,23.6919,23.6919,23.6919,23.6919,55,21.9955319418099,21.9955319418099,21.9955319418099,21.9955319418099,59.241781623981,0.0,1.0
2022-11-01,23.7765,23.7765,23.7765,23.7765,55,22.0740744817614,22.0740744817614,22.0740744817614,22.0740744817614,59.241781623981,0.0,1.0
2022-11-02,23.1604,23.1604,23.1604,23.1604,132,21.5020879703652,21.5020879703652,21.5020879703652,21.5020879703652,142.180275897554,0.0,1.0
2022-11-03,23.048,23.048,23.048,23.048,1,21.3977359432901,21.3977359432901,21.3977359432901,21.3977359432901,1.0771233022542,0.0,1.0
2022-11-04,23.5747,23.63,23.54,23.54,2001,21.8867236004114,21.9380640550132,21.8545081614478,21.8545081614478,2155.32372781065,0.0,1.0
2022-11-07,23.735,23.74,23.735,23.74,634,22.0355459308396,22.0401879249266,22.0355459308396,22.0401879249266,682.896173629161,0.0,1.0
2022-11-08,23.9643,23.9643,23.9643,23.9643,106,22.248427779668,22.248427779668,22.248427779668,22.248427779668,114.175070038945,0.0,1.0
2022-11-09,23.6894,23.6894,23.6894,23.6894,106,21.9932109447664,21.9932109447664,21.9932109447664,21.9932109447664,114.175070038945,0.0,1.0
2022-11-10,24.5705,24.5705,24.47,24.47,536,22.811223142772,22.811223142772,22.717919061624,22.717919061624,577.338090008251,0.0,1.0
2022-11-11,24.8,24.8,24.64,24.64,2401,23.0242906713639,23.0242906713639,22.8757468605809,22.8757468605809,2586.17304871233,0.0,1.0
2022-11-14,24.6165,24.82,24.6165,24.8,3500,22.8539294883721,23.0428586477118,22.8539294883721,23.0242906713639,3769.9315578897,0.0,1.0
2022-11-15,24.7013,24.71,24.7013,24.71,2800,22.9326577080871,22.9407347777985,22.9326577080871,22.9407347777985,3015.94524631176,0.0,1.0
2022-11-16,24.44,24.44,24.33,24.33,600,22.6900670971022,22.6900670971022,22.5879432271888,22.5879432271888,646.273981352518,0.0,1.0
2022-11-17,24.19,24.19,24.09,24.18,8999,22.4579673927537,22.4579673927537,22.3651275110144,22.4486834045798,9693.03259698554,0.0,1.0
2022-11-18,24.3,24.3,24.15,24.15,5101,22.560091262667,22.560091262667,22.420831440058,22.420831440058,5494.40596479867,0.0,1.0
2022-11-21,24.2804,24.2804,24.2804,24.2804,1,22.5418946458461,22.5418946458461,22.5418946458461,22.5418946458461,1.0771233022542,0.0,1.0
2022-11-22,24.6528,24.6528,24.6528,24.6528,52,22.8876303654435,22.8876303654435,22.8876303654435,22.8876303654435,56.0104117172184,0.0,1.0
2022-11-23,24.7805,24.83,24.77,24.77,1415,23.0061868944247,23.0521426358857,22.9964387068421,22.9964387068421,1524.12947268969,0.0,1.0
2022-11-25,24.6998,24.6998,24.6998,24.6998,1415,22.931265109861,22.931265109861,22.931265109861,22.931265109861,1524.12947268969,0.0,1.0
2022-11-28,24.3231,24.3231,24.3,24.3,1500,22.5815372753488,22.5815372753488,22.560091262667,22.560091262667,1615.6849533813,0.0,1.0
2022-11-29,24.4897,24.51,24.4897,24.51,352,22.7362085183266,22.7550550143197,22.7362085183266,22.7550550143197,379.147402393478,0.0,1.0
2022-11-30,25.1595,25.1595,24.62,24.62,12707,23.3580500462169,23.3580500462169,22.857178884233,22.857178884233,13687.0058017441,0.0,1.0
2022-12-01,25.27,25.3,25.22,25.27,5100,23.4606381155389,23.4884900800607,23.4142181746692,23.4606381155389,5493.32884149642,0.0,1.0
2022-12-02,25.3872,25.42,25.065,25.14,7012,23.5694464569375,23.599897938148,23.2703163579732,23.3399462692777,7552.78859540643,0.0,1.0
2022-12-05,25.05,25.05,25.05,25.05,502,23.2563903757123,23.2563903757123,23.2563903757123,23.2563903757123,540.715897731608,0.0,1.0
2022-12-06,24.7113,24.76,24.7,24.71,5132,22.9419416962611,22.9871547186681,22.9314507896245,22.9407347777985,5527.79678716854,0.0,1.0
2022-12-07,24.79,24.93,24.79,24.9299,3323,23.0150066831899,23.1449825176251,23.0150066831899,23.1448896777433,3579.28073339071,0.0,1.0
2022-12-08,24.78,24.82,24.7599,24.8199,4300,23.005722695016,23.0428586477118,22.9870618787864,23.04276580783,4631.63019969306,0.0,1.0
2022-12-09,24.5599,24.5599,24.5599,24.5599,4300,22.8013821153077,22.8013821153077,22.8013821153077,22.8013821153077,4631.63019969304,0.0,1.0
2022-12-12,24.69,24.69,24.38,24.38,1500,22.9221668014506,22.9221668014506,22.6343631680585,22.6343631680585,1615.6849533813,0.0,1.0
2022-12-13,24.82,24.82,24.74,24.77,699,23.0428586477118,23.0428586477118,22.9685867423203,22.9964387068421,752.909188275683,0.0,1.0
2022-12-14,24.68,24.68,24.68,24.68,500,22.9128828132766,22.9128828132766,22.9128828132766,22.9128828132766,538.5616511271,0.0,1.0
2022-12-15,24.39,24.39,24.39,24.39,1004,22.6436471562325,22.6436471562325,22.6436471562325,22.6436471562325,1081.43179546321,0.0,1.0
2022-12-16,24.1613,24.33,24.08,24.33,10981,22.4313223466945,22.5879432271888,22.3558435228404,22.5879432271888,11827.8909820534,0.0,1.0
2022-12-19,23.7478,23.79,23.7478,23.7692,1012,22.0474294357022,22.0866078657962,22.0474294357022,22.0672971703945,1090.04878188125,0.0,1.0
2022-12-20,23.9458,23.9458,23.9458,23.9458,1012,22.2312524015462,22.2312524015462,22.2312524015462,22.2312524015462,1090.04878188125,0.0,1.0
2022-12-21,24.2844,24.2844,24.2844,24.2844,0,22.5456082411157,22.5456082411157,22.5456082411157,22.5456082411157,0,0.0,1.0
2022-12-22,24.091,24.091,24.03,24.03,787,22.3660559098317,22.3660559098317,22.3094235819707,22.3094235819707,847.696038874056,0.0,1.0
2022-12-23,24.205,24.205,24.205,24.205,19,22.4718933750146,22.4718933750146,22.4718933750146,22.4718933750146,20.4653427428298,0.0,1.0
2022-12-27,23.66,24.08,23.14,23.86,44164,22.7723232323232,23.1765656565657,22.2718326118326,22.9648196248196,45885.5352323839,0.8686,1.0
2022-12-28,23.13,24.14,23.12,24.14,50939,22.2622077922078,23.2343145743146,22.252582972583,23.2343145743146,52924.628185907,0.0,1.0
2022-12-29,23.2219,23.29,23.2219,23.29,17130,22.3506598845599,22.4162049062049,22.3506598845599,22.4162049062049,17797.736131934,0.0,1.0
2022-12-30,23.3761,23.3761,23.14,23.25,684,22.4990746031746,22.4990746031746,22.2718326118326,22.3777056277056,710.662668665667,0.0,1.0
2023-01-03,23.2832,23.36,23.2832,23.36,112,22.40966002886,22.4835786435786,22.40966002886,22.4835786435786,116.365817091454,0.0,1.0
2023-01-04,23.4887,23.4887,23.4887,23.4887,1,22.6074500721501,22.6074500721501,22.6074500721501,22.6074500721501,1.03898050974513,0.0,1.0
2023-01-05,23.3317,23.3317,23.225,23.225,167,22.4563404040404,22.4563404040404,22.3536435786436,22.3536435786436,173.509745127436,0.0,1.0
2023-01-06,23.8335,23.8335,23.8335,23.8335,2,22.9393138528139,22.9393138528139,22.9393138528139,22.9393138528139,2.07796101949025,0.0,1.0
2023-01-09,23.8179,24.0699,23.8179,24.05,2620,22.9242991341991,23.1668445887446,22.9242991341991,23.1476911976912,2722.12893553224,0.0,1.0
2023-01-10,23.7612,23.7612,23.7612,23.7612,2620,22.8697264069264,22.8697264069264,22.8697264069264,22.8697264069264,2722.12893553223,0.0,1.0
2023-01-11,24.0398,24.0398,24.0398,24.0398,0,23.1378738816739,23.1378738816739,23.1378738816739,23.1378738816739,0,0.0,1.0
2023-01-12,24.2515,24.2515,24.11,24.11,877,23.3416313131313,23.3416313131313,23.2054401154401,23.2054401154401,911.185907046477,0.0,1.0
2023-01-13,24.3792,24.3792,24.3792,24.3792,0,23.4645402597403,23.4645402597403,23.4645402597403,23.4645402597403,0,0.0,1.0
2023-01-17,24.2239,24.63,24.2239,24.63,761,23.3150668109668,23.7059307359307,23.3150668109668,23.7059307359307,790.664167916042,0.0,1.0
2023-01-18,24.1342,24.1501,24.11,24.15,1022,23.2287321789322,23.2440356421356,23.2054401154401,23.2439393939394,1061.83808095952,0.0,1.0
2023-01-19,23.9769,24.065,23.92,23.92,262,23.0773337662338,23.1621284271284,23.0225685425685,23.0225685425685,272.212893553223,0.0,1.0
2023-01-20,24.1784,24.21,24.1784,24.21,126,23.2712738816739,23.3016883116883,23.2712738816739,23.3016883116883,130.911544227886,0.0,1.0
2023-01-23,24.5021,24.55,24.2398,24.2398,2403,23.5828292929293,23.6289321789322,23.3303702741703,23.3303702741703,2496.67016491754,0.0,1.0
2023-01-24,24.5815,24.5815,24.53,24.53,127,23.6592503607504,23.6592503607504,23.6096825396825,23.6096825396825,131.950524737631,0.0,1.0
2023-01-25,24.742,24.742,24.66,24.66,125,23.8137287157287,23.8137287157287,23.7348051948052,23.7348051948052,129.872563718141,0.0,1.0
2023-01-26,24.809,24.809,24.76,24.7655,2491,23.878215007215,23.878215007215,23.8310533910534,23.836347041847,2588.10044977511,0.0,1.0
2023-01-27,24.7311,24.7311,24.7311,24.7311,2491,23.8032376623377,23.8032376623377,23.8032376623377,23.8032376623377,2588.10044977511,0.0,1.0
2023-01-30,24.4251,24.4251,24.37,24.37,201,23.5087181818182,23.5087181818182,23.4556854256854,23.4556854256854,208.83508245877,0.0,1.0
2023-01-31,24.7718,24.93,24.5,24.5,2666,23.8424106782107,23.9946753246753,23.5808080808081,23.5808080808081,2769.92203898051,0.0,1.0
2023-02-01,24.9209,24.98,24.74,24.74,900,23.9859167388167,24.0427994227994,23.8118037518038,23.8118037518038,935.082458770616,0.0,1.0
2023-02-02,24.9296,25.05,24.9296,25.05,1460,23.9942903318903,24.1101731601732,23.9942903318903,24.1101731601732,1516.91154422789,0.0,1.0
2023-02-03,24.7392,24.7392,24.7392,24.7392,18,23.8110337662338,23.8110337662338,23.8110337662338,23.8110337662338,18.7016491754123,0.0,1.0
2023-02-06,24.4832,24.62,24.4832,24.58,8084,23.5646383838384,23.6963059163059,23.5646383838384,23.6578066378066,8399.1184407796,0.0,1.0
2023-02-07,24.5864,24.68,24.515,24.515,5295,23.6639665223665,23.7540548340548,23.5952453102453,23.5952453102453,5501.40179910045,0.0,1.0
2023-02-08,24.3426,24.4599,24.3426,24.4599,1180,23.4293134199134,23.5422125541126,23.4293134199134,23.5422125541126,1225.99700149925,0.0,1.0
2023-02-09,24.46,24.55,24.45,24.55,2344,23.5423088023088,23.6289321789322,23.532683982684,23.6289321789322,2435.37031484258,0.0,1.0
2023-02-10,24.6845,24.7628,24.66,24.66,200,23.758386002886,23.8337483405483,23.7348051948052,23.7348051948052,207.796101949026,0.0,1.0
2023-02-13,24.7677,24.82,24.7677,24.8,1915,23.8384645021645,23.8888023088023,23.8384645021645,23.8695526695527,1989.64767616192,0.0,1.0
2023-02-14,24.7393,24.81,24.7393,24.81,757,23.81113001443,23.8791774891775,23.81113001443,23.8791774891775,786.508245877062,0.0,1.0
2023-02-15,24.8307,24.91,24.79,24.79,1110,23.8991008658009,23.9754256854257,23.8599278499278,23.8599278499278,1153.26836581709,0.0,1.0
2023-02-16,24.7707,24.95,24.7707,24.95,156,23.8413519480519,24.013924963925,23.8413519480519,24.013924963925,162.08095952024,0.0,1.0
2023-02-17,24.765,24.765,24.765,24.765,156,23.8358658008658,23.8358658008658,23.8358658008658,23.8358658008658,162.08095952024,0.0,1.0
2023-02-21,24.479,24.5,24.479,24.5,4120,23.560595959596,23.5808080808081,23.560595959596,23.5808080808081,4280.59970014992,0.0,1.0
2023-02-22,24.475,24.475,24.475,24.475,4120,23.556746031746,23.556746031746,23.556746031746,23.556746031746,4280.59970014993,0.0,1.0
2023-02-23,24.355,24.44,24.355,24.38,2010,23.4412481962482,23.5230591630592,23.4412481962482,23.4653102453102,2088.35082458771,0.0,1.0
2023-02-24,24.44,24.44,24.3801,24.39,5425,23.5230591630592,23.5230591630592,23.4654064935065,23.4749350649351,5636.46926536731,0.0,1.0
2023-02-27,24.115,24.17,24.115,24.16,5649,23.2102525252525,23.263189033189,23.2102525252525,23.2535642135642,5869.20089955023,0.0,1.0
2023-02-28,24.16,24.23,24.145,24.1999,20980,23.2535642135642,23.3209379509379,23.239126984127,23.2919672438672,21797.8110944528,0.0,1.0
2023-03-01,24.145,24.2,24.145,24.1999,3800,23.239126984127,23.2920634920635,23.239126984127,23.2919672438672,3948.12593703148,0.0,1.0
2023-03-02,24.175,24.23,24.175,24.23,3800,23.2680014430014,23.3209379509379,23.2680014430014,23.3209379509379,3948.12593703149,0.0,1.0
2023-03-03,24.48,24.48,24.2632,24.31,20788,23.5615584415584,23.5615584415584,23.3528923520924,23.3979365079365,21598.3268365817,0.0,1.0
2023-03-06,24.535,24.79,24.45,24.76,15572,23.614494949495,23.8599278499278,23.532683982684,23.8310533910534,16179.0044977511,0.0,1.0
2023-03-07,24.44,24.44,24.33,24.34,2000,23.5230591630592,23.5230591630592,23.4171861471861,23.426810966811,2077.96101949025,0.0,1.0
2023-03-08,24.095,24.095,24.095,24.095,2000,23.1910028860029,23.1910028860029,23.1910028860029,23.1910028860029,2077.96101949025,0.0,1.0
2023-03-09,24.19,24.3,24.08,24.3,2600,23.2824386724387,23.3883116883117,23.1765656565657,23.3883116883117,2701.34932533733,0.0,1.0
2023-03-10,23.938,24.19,23.88,23.91,23751,23.0398932178932,23.2824386724387,22.9840692640693,23.0129437229437,24676.8260869565,0.0,1.0
2023-03-13,23.535,23.535,23.535,23.535,44,22.652012987013,22.652012987013,22.652012987013,22.652012987013,45.7151424287856,0.0,1.0
2023-03-14,23.645,23.6899,23.645,23.6899,300,22.757886002886,22.8011014430014,22.757886002886,22.8011014430014,311.694152923538,0.0,1.0
2023-03-15,23.735,23.78,23.66,23.69,4409,22.8445093795094,22.8878210678211,22.7723232323232,22.8011976911977,4580.86506746626,0.0,1.0
2023-03-16,23.5764,23.66,23.2752,23.4,5247,22.6918597402597,22.7723232323232,22.4019601731602,22.5220779220779,5451.53073463269,0.0,1.0
2023-03-17,23.54,23.6,23.5,23.5101,6222,22.6568253968254,22.7145743145743,22.6183261183261,22.6280471861472,6464.53673163418,0.0,1.0
2023-03-20,23.39,23.46,23.34,23.43,28519,22.5124531024531,22.5798268398268,22.464329004329,22.5509523809524,29630.6851574213,0.0,1.0
2023-03-21,23.57,23.57,23.5,23.5,3037,22.6856998556999,22.6856998556999,22.6183261183261,22.6183261183261,3155.38380809595,0.0,1.0
2023-03-22,23.5,23.62,23.5,23.53,2300,22.6183261183261,22.733823953824,22.6183261183261,22.6472005772006,2389.6551724138,0.0,1.0
2023-03-23,23.29,23.32,23.2899,23.29,7418,22.4162049062049,22.4450793650794,22.4161086580087,22.4162049062049,7707.15742128936,0.0,1.0
2023-03-24,23.355,23.355,23.3499,23.35,1801,22.4787662337662,22.4787662337662,22.4738575757576,22.4739538239538,1871.20389805098,0.0,1.0
2023-03-27,23.475,23.52,23.475,23.52,165,22.5942640692641,22.6375757575758,22.5942640692641,22.6375757575758,171.431784107946,0.0,1.0
2023-03-28,23.545,23.545,23.545,23.545,3,22.6616378066378,22.6616378066378,22.6616378066378,22.6616378066378,3.11694152923538,0.0,1.0
2023-03-29,23.615,23.615,23.615,23.615,3,22.7290115440115,22.7290115440115,22.7290115440115,22.7290115440115,3.11694152923539,0.0,1.0
2023-03-30,23.7107,23.7107,23.61,23.6101,230,22.8211210678211,22.8211210678211,22.7241991341991,22.7242953823954,238.965517241379,0.0,1.0
2023-03-31,23.685,23.685,23.685,23.685,4,22.7963852813853,22.7963852813853,22.7963852813853,22.7963852813853,4.15592203898051,0.0,1.0
2023-04-03,23.82,23.82,23.81,23.81,601,22.9263203463203,22.9263203463203,22.9166955266955,22.9166955266955,624.427286356823,0.0,1.0
2023-04-04,23.995,24.02,23.95,23.95,2538,23.0947546897547,23.1188167388167,23.051443001443,23.051443001443,2636.93253373313,0.0,1.0
2023-04-05,23.805,23.805,23.805,23.805,2538,22.9118831168831,22.9118831168831,22.9118831168831,22.9118831168831,2636.93253373314,0.0,1.0
2023-04-06,23.7374,23.75,23.71,23.71,746,22.8468193362193,22.8589466089466,22.8204473304473,22.8204473304473,775.079460269866,0.0,1.0
2023-04-10,23.715,23.715,23.67,23.67,1121,22.8252597402597,22.8252597402597,22.7819480519481,22.7819480519481,1164.69715142429,0.0,1.0
2023-04-11,23.92,23.92,23.8899,23.8899,4977,23.0225685425685,23.0225685425685,22.9935978354978,22.9935978354978,5171.00599700151,0.0,1.0
2023-04-12,23.975,24.25,23.975,24.25,464,23.0755050505051,23.3401875901876,23.0755050505051,23.3401875901876,482.086956521738,0.0,1.0
2023-04-13,23.87,23.87,23.6,23.6,4224,22.9744444444444,22.9744444444444,22.7145743145743,22.7145743145743,4388.65367316343,0.0,1.0
2023-04-14,24.11,24.11,24.11,24.11,101,23.2054401154401,23.2054401154401,23.2054401154401,23.2054401154401,104.937031484258,0.0,1.0
2023-04-17,24.03,24.04,23.99,24.0,3734,23.1284415584416,23.1380663780664,23.0899422799423,23.0995670995671,3879.5532233883,0.0,1.0
2023-04-18,24.04,24.04,24.04,24.04,300,23.1380663780664,23.1380663780664,23.1380663780664,23.1380663780664,311.694152923538,0.0,1.0
2023-04-19,23.9,23.9,23.9,23.9,100,23.0033189033189,23.0033189033189,23.0033189033189,23.0033189033189,103.898050974513,0.0,1.0
2023-04-20,23.775,23.8199,23.775,23.8199,5000,22.8830086580087,22.9262240981241,22.8830086580087,22.9262240981241,5194.90254872563,0.0,1.0
2023-04-21,23.635,23.635,23.6,23.6,343,22.7482611832612,22.7482611832612,22.7145743145743,22.7145743145743,356.370314842578,0.0,1.0
2023-04-24,23.49,23.6,23.44,23.6,2576,22.6087012987013,22.7145743145743,22.5605772005772,22.7145743145743,2676.41379310345,0.0,1.0
2023-04-25,23.705,23.705,23.705,23.705,2576,22.8156349206349,22.8156349206349,22.8156349206349,22.8156349206349,2676.41379310345,0.0,1.0
2023-04-26,23.425,23.43,23.425,23.43,3364,22.54613997114,22.5509523809524,22.54613997114,22.5509523809524,3495.1304347826,0.0,1.0
2023-04-27,23.335,23.3799,23.335,23.3799,7364,22.4595165945166,22.502732034632,22.4595165945166,22.502732034632,7651.05247376312,0.0,1.0
2023-04-28,23.625,23.65,23.575,23.6199,3065,22.7386363636364,22.7626984126984,22.6905122655123,22.7337277056277,3184.47526236881,0.0,1.0
2023-05-01,23.8,23.82,23.7301,23.7301,3068,22.9070707070707,22.9263203463203,22.8397932178932,22.8397932178932,3187.59220389805,0.0,1.0
2023-05-02,23.82,23.82,23.82,23.82,65,22.9263203463203,22.9263203463203,22.9263203463203,22.9263203463203,67.5337331334334,0.0,1.0
2023-05-03,23.505,25.1,23.505,25.1,2484,22.6231385281385,24.1582972582973,22.6231385281385,24.1582972582973,2580.8275862069,0.0,1.0
2023-05-04,23.71,24.2,23.37,23.805,5373,22.8204473304473,23.2920634920635,22.4932034632035,22.9118831168831,5582.44227886058,0.0,1.0
2023-05-05,23.375,23.58,23.375,23.58,1433,22.4980158730159,22.6953246753247,22.4980158730159,22.6953246753247,1488.85907046477,0.0,1.0
2023-05-08,23.8689,23.91,23.75,23.75,3475,22.9733857142857,23.0129437229437,22.8589466089466,22.8589466089466,3610.45727136432,0.0,1.0
2023-05-09,23.6178,23.89,23.6178,23.68,959,22.7317064935065,22.9936940836941,22.7317064935065,22.7915728715729,996.382308845577,0.0,1.0
2023-05-10,23.615,23.63,23.6,23.63,3750,22.7290115440115,22.7434487734488,22.7145743145743,22.7434487734488,3896.17691154424,0.0,1.0
2023-05-11,23.82,25.66,23.7101,25.66,3997,22.9263203463203,24.6972871572872,22.8205435786436,24.6972871572872,4152.80509745128,0.0,1.0
2023-05-12,23.555,23.66,23.555,23.66,1518,22.6712626262626,22.7723232323232,22.6712626262626,22.7723232323232,1577.17241379311,0.0,1.0
2023-05-15,23.49,23.57,23.49,23.57,788,22.6087012987013,22.6856998556999,22.6087012987013,22.6856998556999,818.71664167916,0.0,1.0
2023-05-16,23.595,23.68,23.595,23.67,1454,22.7097619047619,22.7915728715729,22.7097619047619,22.7819480519481,1510.67766116942,0.0,1.0
2023-05-17,23.6222,23.73,23.6222,23.73,215,22.7359414141414,22.839696969697,22.7359414141414,22.839696969697,223.380809595203,0.0,1.0
2023-05-18,23.5351,23.55,23.5351,23.55,421,22.6521092352092,22.6664502164502,22.6521092352092,22.6664502164502,437.410794602699,0.0,1.0
2023-05-19,23.5638,23.5638,23.5638,23.5638,421,22.6797324675325,22.6797324675325,22.6797324675325,22.6797324675325,437.410794602698,0.0,1.0
2023-05-22,23.51,23.51,23.51,23.51,120,22.6279509379509,22.6279509379509,22.6279509379509,22.6279509379509,124.677661169416,0.0,1.0
2023-05-23,23.45,23.45,23.45,23.45,120,22.570202020202,22.570202020202,22.570202020202,22.570202020202,124.677661169415,0.0,1.0
2023-05-24,23.0708,23.0708,23.06,23.06,134,22.2052288600289,22.2052288600289,22.1948340548341,22.1948340548341,139.223388305847,0.0,1.0
2023-05-25,22.8006,22.87,22.76,22.87,3268,21.9451662337662,22.0119624819625,21.9060894660895,22.0119624819625,3395.38830584708,0.0,1.0
2023-05-26,23.0191,23.0191,23.0191,23.0191,1,22.1554685425685,22.1554685425685,22.1554685425685,22.1554685425685,1.03898050974513,0.0,1.0
2023-05-30,22.7673,22.94,22.65,22.93,8621,21.9131155844156,22.0793362193362,21.8002164502164,22.0697113997114,8957.05097451274,0.0,1.0
2023-05-31,22.8954,22.8954,22.8954,22.8954,8621,22.0364095238095,22.0364095238095,22.0364095238095,22.0364095238095,8957.05097451275,0.0,1.0
2023-06-01,23.1615,23.1615,23.1615,23.1615,28,22.292525974026,22.292525974026,22.292525974026,22.292525974026,29.0914542728635,0.0,1.0
2023-06-02,23.4286,23.4286,23.4286,23.4286,9,22.5496049062049,22.5496049062049,22.5496049062049,22.5496049062049,9.35082458770615,0.0,1.0
2023-06-05,23.3157,23.3157,23.2852,23.29,9000,22.4409406926407,22.4409406926407,22.411584992785,22.4162049062049,9350.82458770614,0.0,1.0
2023-06-06,23.5677,23.5677,23.4775,23.4775,424,22.6834861471861,22.6834861471861,22.5966702741703,22.5966702741703,440.527736131935,0.0,1.0
2023-06-07,23.7337,23.75,23.7337,23.75,587,22.8432581529581,22.8589466089466,22.8432581529581,22.8589466089466,609.881559220391,0.0,1.0
2023-06-08,23.8658,23.9899,23.8658,23.9899,180,22.970402020202,23.089846031746,22.970402020202,23.089846031746,187.016491754123,0.0,1.0
2023-06-09,23.6101,23.6101,23.6101,23.6101,180,22.7242953823954,22.7242953823954,22.7242953823954,22.7242953823954,187.016491754123,0.0,1.0
2023-06-12,23.5901,23.5901,23.5901,23.5901,589,22.7050457431457,22.7050457431457,22.7050457431457,22.7050457431457,611.959520239881,0.0,1.0
2023-06-13,23.7079,23.7079,23.63,23.63,100,22.8184261183261,22.8184261183261,22.7434487734488,22.7434487734488,103.898050974513,0.0,1.0
2023-06-14,23.5579,23.63,23.5579,23.63,138,22.6740538239538,22.7434487734488,22.6740538239538,22.7434487734488,143.379310344828,0.0,1.0
2023-06-15,23.7036,23.7899,23.7036,23.7899,3614,22.8142874458874,22.8973496392496,22.8142874458874,22.8973496392496,3754.8755622189,0.0,1.0
2023-06-16,23.6306,23.6306,23.62,23.62,3912,22.7440262626263,22.7440262626263,22.733823953824,22.733823953824,4064.49175412293,0.0,1.0
2023-06-20,23.483,23.483,23.483,23.483,1,22.6019639249639,22.6019639249639,22.6019639249639,22.6019639249639,1.03898050974513,0.0,1.0
2023-06-21,23.389,23.389,23.29,23.34,4585,22.5114906204906,22.5114906204906,22.4162049062049,22.464329004329,4763.72563718141,0.0,1.0
2023-06-22,23.193,23.193,23.193,23.193,4585,22.3228441558442,22.3228441558442,22.3228441558442,22.3228441558442,4763.7256371814,0.0,1.0
2023-06-23,23.0402,23.095,22.97,23.0,1163,22.1757769119769,22.2285209235209,22.1082106782107,22.1370851370851,1208.33433283358,0.0,1.0
2023-06-26,23.25,23.25,23.1996,23.208,1000,22.3777056277056,22.3777056277056,22.3291965367965,22.3372813852814,1038.98050974513,0.0,1.0
2023-06-27,23.1723,23.19,23.1723,23.18,1158,22.3029207792208,22.3199567099567,22.3029207792208,22.3103318903319,1203.13943028486,0.0,1.0
2023-06-28,23.0222,23.15,23.0222,23.15,231,22.1584522366522,22.2814574314574,22.1584522366522,22.2814574314574,240.004497751125,0.0,1.0
2023-06-29,23.1193,23.15,23.11,23.15,2272,22.2519092352092,22.2814574314574,22.2429581529582,22.2814574314574,2360.56371814093,0.0,1.0
2023-06-30,23.4542,23.55,23.2,23.2,907,22.5742444444444,22.6664502164502,22.3295815295815,22.3295815295815,942.355322338832,0.0,1.0
2023-07-03,23.5603,23.5603,23.5603,23.5603,0,22.6763637806638,22.6763637806638,22.6763637806638,22.6763637806638,0,0.0,1.0
2023-07-05,23.286,23.286,23.286,23.286,0,22.412354978355,22.412354978355,22.412354978355,22.412354978355,0,0.0,1.0
2023-07-06,23.12,23.12,23.11,23.11,400,22.252582972583,22.252582972583,22.2429581529582,22.2429581529582,415.59220389805,0.0,1.0
2023-07-07,23.2085,23.3199,23.2085,23.3199,584,22.3377626262626,22.4449831168831,22.3377626262626,22.4449831168831,606.764617691155,0.0,1.0
2023-07-10,23.384,23.384,23.28,23.28,3905,22.5066782106782,22.5066782106782,22.4065800865801,22.4065800865801,4057.21889055472,0.0,1.0
2023-07-11,23.5748,23.6039,23.5748,23.6039,200,22.6903197691198,22.718327994228,22.6903197691198,22.718327994228,207.796101949025,0.0,1.0
2023-07-12,23.7567,23.7567,23.7567,23.7567,200,22.8653952380952,22.8653952380952,22.8653952380952,22.8653952380952,207.796101949026,0.0,1.0
2023-07-13,23.8708,23.8708,23.8708,23.8708,0,22.9752144300144,22.9752144300144,22.9752144300144,22.9752144300144,0,0.0,1.0
2023-07-14,23.7765,23.7765,23.64,23.64,100,22.8844523809524,22.8844523809524,22.7530735930736,22.7530735930736,103.898050974513,0.0,1.0
2023-07-17,23.7525,23.7525,23.7525,23.7525,0,22.8613528138528,22.8613528138528,22.8613528138528,22.8613528138528,0,0.0,1.0
2023-07-18,23.9153,23.9153,23.9153,23.9153,3,23.0180448773449,23.0180448773449,23.0180448773449,23.0180448773449,3.11694152923538,0.0,1.0
2023-07-19,24.0099,24.0099,24.0099,24.0099,3,23.1090956709957,23.1090956709957,23.1090956709957,23.1090956709957,3.11694152923538,0.0,1.0
2023-07-20,23.7702,23.95,23.7702,23.88,1413,22.8783887445887,23.051443001443,22.8783887445887,22.9840692640693,1468.07946026987,0.0,1.0
2023-07-21,23.8158,23.8158,23.8158,23.8158,1413,22.9222779220779,22.9222779220779,22.9222779220779,22.9222779220779,1468.07946026987,0.0,1.0
2023-07-24,23.7609,23.7609,23.7609,23.7609,54,22.8694376623377,22.8694376623377,22.8694376623377,22.8694376623377,56.1049475262368,0.0,1.0
2023-07-25,23.7564,23.7564,23.7564,23.7564,54,22.8651064935065,22.8651064935065,22.8651064935065,22.8651064935065,56.1049475262369,0.0,1.0
2023-07-26,23.884,23.94,23.74,23.93,5000,22.9879191919192,23.0418181818182,22.8493217893218,23.0321933621934,5194.90254872563,0.0,1.0
2023-07-27,23.8192,23.8192,23.67,23.68,739,22.9255503607504,22.9255503607504,22.7819480519481,22.7915728715729,767.806596701648,0.0,1.0
2023-07-28,24.119,24.119,24.0501,24.0501,100,23.2141024531025,23.2141024531025,23.1477874458874,23.1477874458874,103.898050974513,0.0,1.0
2023-07-31,24.375,24.375,24.375,24.375,6,23.4604978354978,23.4604978354978,23.4604978354978,23.4604978354978,6.23388305847077,0.0,1.0
2023-08-01,23.9403,23.9403,23.94,23.94,2001,23.0421069264069,23.0421069264069,23.0418181818182,23.0418181818182,2079,0.0,1.0
2023-08-02,23.7254,23.7254,23.56,23.57,600,22.8352695526696,22.8352695526696,22.676075036075,22.6856998556999,623.388305847075,0.0,1.0
2023-08-03,23.7044,23.75,23.69,23.69,831,22.8150574314574,22.8589466089466,22.8011976911977,22.8011976911977,863.392803598202,0.0,1.0
2023-08-04,23.6127,23.7,23.6127,23.7,194,22.7267978354978,22.8108225108225,22.7267978354978,22.8108225108225,201.562218890555,0.0,1.0
2023-08-07,23.5449,23.5449,23.4001,23.4001,3443,22.6615415584416,22.6615415584416,22.5221741702742,22.5221741702742,3577.20989505247,0.0,1.0
2023-08-08,23.5221,23.5221,23.392,23.392,200,22.639596969697,22.639596969697,22.5143780663781,22.5143780663781,207.796101949025,0.0,1.0
2023-08-09,23.4356,23.4356,23.4356,23.4356,200,22.5563422799423,22.5563422799423,22.5563422799423,22.5563422799423,207.796101949025,0.0,1.0
2023-08-10,23.4238,23.4238,23.4238,23.4238,0,22.544984992785,22.544984992785,22.544984992785,22.544984992785,0,0.0,1.0
2023-08-11,23.4371,23.4371,23.4371,23.4371,0,22.557786002886,22.557786002886,22.557786002886,22.557786002886,0,0.0,1.0
2023-08-14,23.3515,23.3515,23.3515,23.3515,9,22.4753975468975,22.4753975468975,22.4753975468975,22.4753975468975,9.35082458770617,0.0,1.0
2023-08-15,23.0532,23.0532,23.0532,23.0532,9,22.1882891774892,22.1882891774892,22.1882891774892,22.1882891774892,9.35082458770614,0.0,1.0
2023-08-16,22.8699,22.9877,22.74,22.9877,1116,22.0118662337662,22.1252466089466,21.8868398268398,22.1252466089466,1159.50224887556,0.0,1.0
2023-08-17,22.8131,22.8131,22.8131,22.8131,3,21.9571972582973,21.9571972582973,21.9571972582973,21.9571972582973,3.11694152923538,0.0,1.0
2023-08-18,22.7619,22.7619,22.7619,22.7619,0,21.9079181818182,21.9079181818182,21.9079181818182,21.9079181818182,0,0.0,1.0
2023-08-21,22.7549,22.7549,22.7549,22.7549,0,21.9011808080808,21.9011808080808,21.9011808080808,21.9011808080808,0,0.0,1.0
2023-08-22,22.73,22.73,22.72,22.72,612,21.877215007215,21.877215007215,21.8675901875902,21.8675901875902,635.856071964018,0.0,1.0
2023-08-23,22.9502,23.045,22.9502,23.045,202,22.0891535353535,22.1803968253968,22.0891535353535,22.1803968253968,209.874062968516,0.0,1.0
2023-08-24,22.8491,22.8491,22.75,22.78,401,21.9918466089466,21.9918466089466,21.8964646464646,21.9253391053391,416.631184407796,0.0,1.0
2023-08-25,23.0078,23.0078,22.82,22.82,100,22.1445924963925,22.1445924963925,21.9638383838384,21.9638383838384,103.898050974513,0.0,1.0
2023-08-28,23.1192,23.1192,22.98,22.98,200,22.251812987013,22.251812987013,22.1178354978355,22.1178354978355,207.796101949025,0.0,1.0
2023-08-29,23.1845,23.2899,22.94,23.1143,1500,22.3146630591631,22.4161086580087,22.0793362193362,22.2470968253968,1558.47076461769,0.0,1.0
2023-08-30,23.3262,23.3507,23.1631,23.3507,1277,22.4510467532468,22.4746275613276,22.2940659451659,22.4746275613276,1326.77811094452,0.0,1.0
2023-08-31,23.1413,23.1413,23.1413,23.1413,22,22.2730838383838,22.2730838383838,22.2730838383838,22.2730838383838,22.8575712143928,0.0,1.0
2023-09-01,23.1747,23.1747,23.1747,23.1747,22,22.3052307359307,22.3052307359307,22.3052307359307,22.3052307359307,22.8575712143928,0.0,1.0
2023-09-05,22.9386,23.2,22.9386,23.2,563,22.0779887445887,22.3295815295815,22.0779887445887,22.3295815295815,584.946026986508,0.0,1.0
2023-09-06,22.731,22.77,22.73,22.77,1161,21.8781774891775,21.9157142857143,21.877215007215,21.9157142857143,1206.25637181409,0.0,1.0
2023-09-07,22.6716,22.76,22.59,22.75,21403,21.8210060606061,21.9060894660895,21.7424675324675,21.8964646464646,22237.2998500749,0.0,1.0
2023-09-08,22.6617,22.6617,22.6617,22.6617,21403,21.8114774891775,21.8114774891775,21.8114774891775,21.8114774891775,22237.299850075,0.0,1.0
2023-09-11,22.7554,22.79,22.7554,22.79,2000,21.9016620490621,21.9349639249639,21.9016620490621,21.9349639249639,2077.96101949025,0.0,1.0
2023-09-12,22.9015,22.9015,22.9015,22.9015,1897,22.0422806637807,22.0422806637807,22.0422806637807,22.0422806637807,1970.9460269865,0.0,1.0
2023-09-13,22.7643,22.92,22.68,22.91,3370,21.9102281385281,22.0600865800866,21.8290909090909,22.0504617604618,3501.36431784109,0.0,1.0
2023-09-14,23.0502,23.12,22.98,23.09,2424,22.1854017316017,22.252582972583,22.1178354978355,22.2237085137085,2518.48875562219,0.0,1.0
2023-09-15,23.0102,23.04,22.93,23.04,2521,22.1469024531025,22.1755844155844,22.0697113997114,22.1755844155844,2619.26986506746,0.0,1.0
2023-09-18,22.8907,22.8907,22.8907,22.8907,811,22.0318858585859,22.0318858585859,22.0318858585859,22.0318858585859,842.613193403297,0.0,1.0
2023-09-19,22.7855,22.7855,22.7855,22.7855,928,21.9306327561328,21.9306327561328,21.9306327561328,21.9306327561328,964.173913043476,0.0,1.0
2023-09-20,22.8353,22.8353,22.8353,22.8353,1252,21.9785643578644,21.9785643578644,21.9785643578644,21.9785643578644,1300.8035982009,0.0,1.0
2023-09-21,22.7284,22.7284,22.7284,22.7284,1066,21.875675036075,21.875675036075,21.875675036075,21.875675036075,1107.55322338831,0.0,1.0
2023-09-22,22.4174,22.4174,22.4174,22.4174,721,21.5763431457431,21.5763431457431,21.5763431457431,21.5763431457431,749.104947526238,0.0,1.0
2023-09-25,22.3519,22.3519,22.3519,22.3519,800,21.5133005772006,21.5133005772006,21.5133005772006,21.5133005772006,831.184407796101,0.0,1.0
2023-09-26,22.0881,22.21,22.0881,22.21,3681,21.2593978354978,21.3767243867244,21.2593978354978,21.3767243867244,3824.48725637182,0.0,1.0
2023-09-27,22.0038,22.0038,21.94,21.95,1380,21.1782606060606,21.1782606060606,21.1168542568543,21.1264790764791,1433.79310344828,0.0,1.0
2023-09-28,22.0563,22.0563,22.0563,22.0563,365,21.2287909090909,21.2287909090909,21.2287909090909,21.2287909090909,379.227886056972,0.0,1.0
2023-09-29,21.9642,21.9642,21.9642,21.9642,606,21.1401463203463,21.1401463203463,21.1401463203463,21.1401463203463,629.622188905548,0.0,1.0
2023-10-02,21.5363,21.5363,21.47,21.47,1495,20.7283002886003,20.7283002886003,20.6644877344877,20.6644877344877,1553.27586206896,0.0,1.0
2023-10-03,21.4924,21.4924,21.4,21.4,612,20.6860473304473,20.6860473304473,20.597113997114,20.597113997114,635.856071964019,0.0,1.0
2023-10-04,21.4166,21.4166,21.4166,21.4166,257,20.6130911976912,20.6130911976912,20.6130911976912,20.6130911976912,267.017991004498,0.0,1.0
2023-10-05,21.5448,21.5448,21.5448,21.5448,226,20.7364813852814,20.7364813852814,20.7364813852814,20.7364813852814,234.809595202399,0.0,1.0
2023-10-06,21.6901,21.7301,21.6901,21.73,2404,20.87633001443,20.9148292929293,20.87633001443,20.914733044733,2497.70914542729,0.0,1.0
2023-10-09,22.0491,22.05,21.97,21.97,1400,21.221861038961,21.2227272727273,21.1457287157287,21.1457287157287,1454.57271364318,0.0,1.0
2023-10-10,22.0999,22.17,22.0999,22.17,1003,21.2707551226551,21.3382251082251,21.2707551226551,21.3382251082251,1042.09745127436,0.0,1.0
2023-10-11,22.0869,22.0869,22.0869,22.0869,58,21.2582428571429,21.2582428571429,21.2582428571429,21.2582428571429,60.2608695652173,0.0,1.0
2023-10-12,21.7849,21.7849,21.74,21.74,456,20.9675733044733,20.9675733044733,20.9243578643579,20.9243578643579,473.775112443778,0.0,1.0
2023-10-13,21.9271,21.9271,21.9,21.9,930,21.1044382395382,21.1044382395382,21.078354978355,21.078354978355,966.25187406297,0.0,1.0
2023-10-16,22.1529,22.1529,22.1529,22.1529,1,21.3217666666667,21.3217666666667,21.3217666666667,21.3217666666667,1.03898050974513,0.0,1.0
2023-10-17,22.2986,22.2986,22.24,22.24,201,21.4620002886003,21.4620002886003,21.4055988455988,21.4055988455988,208.83508245877,0.0,1.0
2023-10-18,22.0621,22.0621,22.04,22.04,200,21.2343733044733,21.2343733044733,21.2131024531025,21.2131024531025,207.796101949026,0.0,1.0
2023-10-19,21.8925,21.8925,21.8925,21.8925,200,21.0711363636364,21.0711363636364,21.0711363636364,21.0711363636364,207.796101949025,0.0,1.0
2023-10-20,21.7832,21.7832,21.7832,21.7832,0,20.9659370851371,20.9659370851371,20.9659370851371,20.9659370851371,0,0.0,1.0
2023-10-23,21.6482,21.6482,21.6482,21.6482,203,20.836002020202,20.836002020202,20.836002020202,20.836002020202,210.913043478261,0.0,1.0
2023-10-24,21.7108,21.7108,21.7108,21.7108,185,20.8962533910534,20.8962533910534,20.8962533910534,20.8962533910534,192.211394302849,0.0,1.0
2023-10-25,21.6331,21.6331,21.6331,21.6331,185,20.8214685425685,20.8214685425685,20.8214685425685,20.8214685425685,192.211394302849,0.0,1.0
2023-10-26,21.5124,21.5799,21.5124,21.5799,515,20.705296969697,20.7702645021645,20.705296969697,20.7702645021645,535.07496251874,0.0,1.0
2023-10-27,21.3784,21.3784,21.3784,21.3784,142,20.5763243867244,20.5763243867244,20.5763243867244,20.5763243867244,147.535232383808,0.0,1.0
2023-10-30,21.4987,21.4987,21.4987,21.4987,134,20.692110966811,20.692110966811,20.692110966811,20.692110966811,139.223388305847,0.0,1.0
2023-10-31,21.3775,21.3775,21.3775,21.3775,144,20.5754581529582,20.5754581529582,20.5754581529582,20.5754581529582,149.613193403298,0.0,1.0
2023-11-01,21.4162,21.46,21.37,21.37,7758,20.6127062049062,20.6548629148629,20.5682395382395,20.5682395382395,8060.4107946027,0.0,1.0
2023-11-02,21.9108,21.9108,21.5903,21.6,357,21.0887497835498,21.0887497835498,20.7802743145743,20.7896103896104,370.91604197901,0.0,1.0
2023-11-03,22.3352,22.3352,22.3352,22.3352,357,21.4972271284271,21.4972271284271,21.4972271284271,21.4972271284271,370.916041979011,0.0,1.0
2023-11-06,22.0572,22.17,22.01,22.17,12111,21.2296571428571,21.3382251082251,21.184227994228,21.3382251082251,12583.0929535233,0.0,1.0
2023-11-07,21.8775,21.99,21.8775,21.99,1369,21.0566991341991,21.1649783549784,21.0566991341991,21.1649783549784,1422.36431784108,0.0,1.0
2023-11-08,21.7236,21.7236,21.65,21.65,345,20.9085731601732,20.9085731601732,20.8377344877345,20.8377344877345,358.448275862068,0.0,1.0
2023-11-09,21.4912,21.6801,21.42,21.67,5823,20.6848923520924,20.8667051948052,20.6163636363636,20.8569841269841,6049.98350824586,0.0,1.0
2023-11-10,21.5881,21.5881,21.5881,21.5881,76,20.7781568542569,20.7781568542569,20.7781568542569,20.7781568542569,78.9625187406295,0.0,1.0
2023-11-13,21.5943,21.5943,21.5943,21.5943,44,20.7841242424242,20.7841242424242,20.7841242424242,20.7841242424242,45.7151424287857,0.0,1.0
2023-11-14,22.055,22.06,22.01,22.01,3773,21.2275396825397,21.2323520923521,21.184227994228,21.184227994228,3920.07346326836,0.0,1.0
2023-11-15,22.0614,22.24,22.0614,22.24,6100,21.2336995670996,21.4055988455988,21.2336995670996,21.4055988455988,6337.78110944527,0.0,1.0
2023-11-16,21.8504,21.8504,21.8504,21.8504,80,21.0306158730159,21.0306158730159,21.0306158730159,21.0306158730159,83.1184407796101,0.0,1.0
2023-11-17,22.0449,22.13,22.0449,22.13,800,21.2178186147186,21.2997258297258,21.2178186147186,21.2997258297258,831.184407796103,0.0,1.0
2023-11-20,22.1859,22.26,22.18,22.24,3015,21.3535285714286,21.4248484848485,21.3478499278499,21.4055988455988,3132.52623688155,0.0,1.0
2023-11-21,22.2148,22.2148,22.2148,22.2148,21,21.3813443001443,21.3813443001443,21.3813443001443,21.3813443001443,21.8185907046477,0.0,1.0
2023-11-22,22.1637,22.23,22.1637,22.2,4161,21.3321614718615,21.395974025974,21.3321614718615,21.3670995670996,4323.19790104947,0.0,1.0
2023-11-24,22.2969,22.2969,22.2969,22.2969,118,21.4603640692641,21.4603640692641,21.4603640692641,21.4603640692641,122.599700149925,0.0,1.0
2023-11-27,22.1333,22.23,22.09,22.23,1344,21.302902020202,21.395974025974,21.2612265512265,21.395974025974,1396.38980509745,0.0,1.0
2023-11-28,22.173,22.2095,22.173,22.2095,863,21.3411125541126,21.3762431457431,21.3411125541126,21.3762431457431,896.640179910043,0.0,1.0
2023-11-29,22.1763,22.32,22.1763,22.32,2580,21.3442887445887,21.4825974025974,21.3442887445887,21.4825974025974,2680.56971514243,0.0,1.0
2023-11-30,22.2923,22.2923,22.2923,22.2923,126,21.4559366522367,21.4559366522367,21.4559366522367,21.4559366522367,130.911544227886,0.0,1.0
2023-12-01,22.5871,22.5871,22.5871,22.5871,44,21.7396763347763,21.7396763347763,21.7396763347763,21.7396763347763,45.7151424287857,0.0,1.0
2023-12-04,22.5619,22.596,22.49,22.56,2018,21.7154217893218,21.7482424242424,21.6462193362193,21.7135930735931,2096.66266866567,0.0,1.0
2023-12-05,22.2765,22.53,22.2765,22.33,2029,21.4407294372294,21.6847186147186,21.4407294372294,21.4922222222222,2108.09145427287,0.0,1.0
2023-12-06,22.1042,22.1042,22.1042,22.1042,2029,21.2748937950938,21.2748937950938,21.2748937950938,21.2748937950938,2108.09145427286,0.0,1.0
2023-12-07,22.1503,22.21,22.0702,22.21,776,21.3192642135642,21.3767243867244,21.2421694083694,21.3767243867244,806.248875562219,0.0,1.0
2023-12-08,22.156,22.2201,22.12,22.2201,12278,21.3247503607504,21.3864454545455,21.290101010101,21.3864454545455,12756.6026986506,0.0,1.0
2023-12-11,22.038,22.038,21.98,21.98,1428,21.2111774891775,21.2111774891775,21.1553535353535,21.1553535353535,1483.66416791604,0.0,1.0
2023-12-12,21.795,21.795,21.795,21.795,1,20.9772943722944,20.9772943722944,20.9772943722944,20.9772943722944,1.03898050974513,0.0,1.0
2023-12-13,22.3921,22.3921,22.11,22.11,526,21.5519923520924,21.5519923520924,21.2804761904762,21.2804761904762,546.503748125936,0.0,1.0
2023-12-14,22.7361,22.96,22.7361,22.96,1320,21.8830861471861,22.0985858585859,21.8830861471861,22.0985858585859,1371.45427286357,0.0,1.0
2023-12-15,22.6535,22.72,22.6535,22.7,1992,21.8035851370851,21.8675901875902,21.8035851370851,21.8483405483405,2069.6491754123,0.0,1.0
2023-12-18,22.6747,22.6747,22.63,22.63,930,21.8239897546898,21.8239897546898,21.7809668109668,21.7809668109668,966.251874062967,0.0,1.0
2023-12-19,22.9394,22.9394,22.9394,22.9394,930,22.0787587301587,22.0787587301587,22.0787587301587,22.0787587301587,966.25187406297,0.0,1.0
2023-12-20,22.5076,22.9112,22.5076,22.9112,271,21.663159018759,22.0516167388167,21.663159018759,22.0516167388167,281.56371814093,0.0,1.0
2023-12-21,22.8361,22.8361,22.8361,22.8361,271,21.9793343434343,21.9793343434343,21.9793343434343,21.9793343434343,281.56371814093,0.0,1.0
2023-12-22,22.947,22.947,22.947,22.947,66,22.0860735930736,22.0860735930736,22.0860735930736,22.0860735930736,68.5727136431784,0.0,1.0
2023-12-26,22.2111,22.2111,22.2,22.2,200,22.2111,22.2111,22.2,22.2,200,0.8658,1.0
2023-12-27,22.3853,22.3853,22.3853,22.3853,31,22.3853,22.3853,22.3853,22.3853,31,0.0,1.0
2023-12-28,22.2946,22.45,22.2946,22.44,224,22.2946,22.45,22.2946,22.44,224,0.0,1.0
2023-12-29,22.338,22.4027,22.32,22.39,5480,22.338,22.4027,22.32,22.39,5480,0.0,1.0
2024-01-02,22.7979,22.7979,22.7979,22.7979,55,22.7979,22.7979,22.7979,22.7979,55,0.0,1.0
2024-01-03,22.7832,22.7832,22.7832,22.7832,1,22.7832,22.7832,22.7832,22.7832,1,0.0,1.0
2024-01-04,22.8054,22.99,22.8054,22.95,715,22.8054,22.99,22.8054,22.95,715,0.0,1.0
2024-01-05,22.5481,22.5481,22.5481,22.5481,98,22.5481,22.5481,22.5481,22.5481,98,0.0,1.0
2024-01-08,22.6198,22.6198,22.6198,22.6198,20,22.6198,22.6198,22.6198,22.6198,20,0.0,1.0
2024-01-09,22.6047,22.6047,22.6047,22.6047,39,22.6047,22.6047,22.6047,22.6047,39,0.0,1.0
2024-01-10,22.6552,22.6552,22.6552,22.6552,4,22.6552,22.6552,22.6552,22.6552,4,0.0,1.0
2024-01-11,22.4171,22.47,22.4171,22.47,500,22.4171,22.47,22.4171,22.47,500,0.0,1.0
2024-01-12,22.3845,22.52,22.3845,22.52,523,22.3845,22.52,22.3845,22.52,523,0.0,1.0
2024-01-16,21.9828,22.12,21.96,22.12,1125,21.9828,22.12,21.96,22.12,1125,0.0,1.0
2024-01-17,21.8126,21.8126,21.8126,21.8126,1125,21.8126,21.8126,21.8126,21.8126,1125,0.0,1.0
2024-01-18,21.6646,21.6646,21.6646,21.6646,4,21.6646,21.6646,21.6646,21.6646,4,0.0,1.0
2024-01-19,21.8131,21.8131,21.8131,21.8131,140,21.8131,21.8131,21.8131,21.8131,140,0.0,1.0
2024-01-22,21.9894,21.9894,21.9894,21.9894,5,21.9894,21.9894,21.9894,21.9894,5,0.0,1.0
2024-01-23,22.01,22.01,22.01,22.01,1,22.01,22.01,22.01,22.01,1,0.0,1.0
2024-01-24,21.9352,21.9352,21.9352,21.9352,1,21.9352,21.9352,21.9352,21.9352,1,0.0,1.0
2024-01-25,22.0123,22.04,22.0123,22.04,702,22.0123,22.04,22.0123,22.04,702,0.0,1.0
2024-01-26,22.0311,22.0311,22.0311,22.0311,702,22.0311,22.0311,22.0311,22.0311,702,0.0,1.0
2024-01-29,22.1605,22.1605,22.1605,22.1605,0,22.1605,22.1605,22.1605,22.1605,0,0.0,1.0
2024-01-30,22.0503,22.0503,21.96,22.03,2939,22.0503,22.0503,21.96,22.03,2939,0.0,1.0
2024-01-31,21.6811,22.02,21.6811,22.02,114,21.6811,22.02,21.6811,22.02,114,0.0,1.0
2024-02-01,21.8381,21.8381,21.8381,21.8381,114,21.8381,21.8381,21.8381,21.8381,114,0.0,1.0
2024-02-02,21.6566,21.76,21.61,21.61,628,21.6566,21.76,21.61,21.61,628,0.0,1.0
2024-02-05,21.356,21.36,21.34,21.36,879,21.356,21.36,21.34,21.36,879,0.0,1.0
2024-02-06,21.5151,21.63,21.47,21.63,17013,21.5151,21.63,21.47,21.63,17013,0.0,1.0
2024-02-07,21.3277,21.3277,21.28,21.29,1947,21.3277,21.3277,21.28,21.29,1947,0.0,1.0
2024-02-08,21.4208,21.4208,21.4199,21.4199,1210,21.4208,21.4208,21.4199,21.4199,1210,0.0,1.0
2024-02-09,21.5422,21.61,21.5422,21.55,23274,21.5422,21.61,21.5422,21.55,23274,0.0,1.0
2024-02-12,21.89,21.89,21.81,21.81,9195,21.89,21.89,21.81,21.81,9195,0.0,1.0
2024-02-13,21.41,21.46,21.34,21.46,16129,21.41,21.46,21.34,21.46,16129,0.0,1.0
2024-02-14,21.8648,21.95,21.56,21.56,1853,21.8648,21.95,21.56,21.56,1853,0.0,1.0
2024-02-15,22.2361,22.29,22.2361,22.28,600,22.2361,22.29,22.2361,22.28,600,0.0,1.0
2024-02-16,22.1315,22.1315,22.1315,22.1315,41,22.1315,22.1315,22.1315,22.1315,41,0.0,1.0
2024-02-20,21.9014,21.9014,21.8301,21.8301,176,21.9014,21.9014,21.8301,21.8301,176,0.0,1.0
2024-02-21,21.974,21.974,21.974,21.974,1,21.974,21.974,21.974,21.974,1,0.0,1.0
2024-02-22,21.8389,21.8389,21.71,21.755,1435,21.8389,21.8389,21.71,21.755,1435,0.0,1.0
2024-02-23,21.8632,21.8632,21.78,21.79,2575,21.8632,21.8632,21.78,21.79,2575,0.0,1.0
2024-02-26,21.6898,21.76,21.6898,21.76,1691,21.6898,21.76,21.6898,21.76,1691,0.0,1.0
2024-02-27,21.8686,21.8686,21.81,21.81,752,21.8686,21.8686,21.81,21.81,752,0.0,1.0
2024-02-28,21.7203,21.79,21.71,21.79,12488,21.7203,21.79,21.71,21.79,12488,0.0,1.0
2024-02-29,21.9833,22.025,21.7,21.7,1353,21.9833,22.025,21.7,21.7,1353,0.0,1.0
2024-03-01,22.009,22.0779,21.96,22.0779,8051,22.009,22.0779,21.96,22.0779,8051,0.0,1.0
2024-03-04,21.9713,21.9713,21.9713,21.9713,3,21.9713,21.9713,21.9713,21.9713,3,0.0,1.0
2024-03-05,21.7996,21.89,21.7996,21.89,3148,21.7996,21.89,21.7996,21.89,3148,0.0,1.0
2024-03-06,22.1914,22.1914,22.1914,22.1914,1,22.1914,22.1914,22.1914,22.1914,1,0.0,1.0
2024-03-07,22.1528,22.1528,22.11,22.1101,4407,22.1528,22.1528,22.11,22.1101,4407,0.0,1.0
2024-03-08,22.1993,22.1993,22.1,22.16,2578,22.1993,22.1993,22.1,22.16,2578,0.0,1.0
2024-03-11,22.325,22.345,22.2,22.2,6412,22.325,22.345,22.2,22.2,6412,0.0,1.0
2024-03-12,22.11,22.25,22.08,22.25,13884,22.11,22.25,22.08,22.25,13884,0.0,1.0
2024-03-13,22.3672,22.4359,22.31,22.4359,5588,22.3672,22.4359,22.31,22.4359,5588,0.0,1.0
2024-03-14,22.1871,22.22,22.1871,22.22,184,22.1871,22.22,22.1871,22.22,184,0.0,1.0
2024-03-15,22.4804,22.5019,22.44,22.47,7230,22.4804,22.5019,22.44,22.47,7230,0.0,1.0
2024-03-18,22.4534,22.48,22.44,22.48,1185,22.4534,22.48,22.44,22.48,1185,0.0,1.0
2024-03-19,22.6745,22.6939,22.63,22.65,1767,22.6745,22.6939,22.63,22.65,1767,0.0,1.0
2024-03-20,23.014,23.014,22.65,22.65,5818,23.014,23.014,22.65,22.65,5818,0.0,1.0
2024-03-21,23.0859,23.28,23.08,23.25,4682,23.0859,23.28,23.08,23.25,4682,0.0,1.0
2024-03-22,22.99,23.04,22.92,23.0,4420,22.99,23.04,22.92,23.0,4420,0.0,1.0
2024-03-25,22.951,22.98,22.84,22.8989,10106,22.951,22.98,22.84,22.8989,10106,0.0,1.0
2024-03-26,22.85,22.95,22.85,22.91,8596,22.85,22.95,22.85,22.91,8596,0.0,1.0
2024-03-27,23.4059,23.4059,23.21,23.22,3845,23.4059,23.4059,23.21,23.22,3845,0.0,1.0
2024-03-28,23.59,23.65,23.53,23.56,7274,23.59,23.65,23.53,23.56,7274,0.0,1.0
2024-04-01,23.46,23.77,23.46,23.69,13648,23.46,23.77,23.46,23.69,13648,0.0,1.0
2024-04-02,23.431,23.431,23.431,23.431,101,23.431,23.431,23.431,23.431,101,0.0,1.0
2024-04-03,23.62,23.8692,23.62,23.7247,1559,23.62,23.8692,23.62,23.7247,1559,0.0,1.0
2024-04-04,23.63,23.66,23.59,23.61,2444,23.63,23.66,23.59,23.61,2444,0.0,1.0
2024-04-05,23.62,23.62,23.62,23.62,150,23.62,23.62,23.62,23.62,150,0.0,1.0
2024-04-08,23.62,23.62,23.62,23.62,104,23.62,23.62,23.62,23.62,104,0.0,1.0
2024-04-09,23.7,23.84,23.63,23.84,1703,23.7,23.84,23.63,23.84,1703,0.0,1.0
2024-04-10,23.31,23.38,23.25,23.38,330,23.31,23.38,23.25,23.38,330,0.0,1.0
2024-04-11,23.51,23.64,23.491,23.64,1204,23.51,23.64,23.491,23.64,1204,0.0,1.0
2024-04-12,23.04,23.7199,22.96,23.7199,10104,23.04,23.7199,22.96,23.7199,10104,0.0,1.0
2024-04-15,22.8669,22.8669,22.8669,22.8669,58,22.8669,22.8669,22.8669,22.8669,58,0.0,1.0
2024-04-16,22.6668,22.6668,22.6668,22.6668,58,22.6668,22.6668,22.6668,22.6668,58,0.0,1.0
2024-04-17,22.5921,22.9,22.5921,22.9,2709,22.5921,22.9,22.5921,22.9,2709,0.0,1.0
2024-04-18,22.279,22.279,22.279,22.279,2709,22.279,22.279,22.279,22.279,2709,0.0,1.0
2024-04-19,22.3938,22.3938,22.3938,22.3938,1,22.3938,22.3938,22.3938,22.3938,1,0.0,1.0
2024-04-22,22.2282,22.2282,22.2282,22.2282,2,22.2282,22.2282,22.2282,22.2282,2,0.0,1.0
2024-04-23,22.5685,22.5685,22.5685,22.5685,2,22.5685,22.5685,22.5685,22.5685,2,0.0,1.0
2024-04-24,22.7398,22.7398,22.7398,22.7398,5,22.7398,22.7398,22.7398,22.7398,5,0.0,1.0
2024-04-25,22.741,22.741,22.741,22.741,0,22.741,22.741,22.741,22.741,0,0.0,1.0
2024-04-26,22.8392,23.4174,22.79,23.4174,2979,22.8392,23.4174,22.79,23.4174,2979,0.0,1.0
2024-04-29,23.2143,23.2143,23.07,23.07,155,23.2143,23.2143,23.07,23.07,155,0.0,1.0
2024-04-30,22.8483,22.88,22.75,22.88,1793,22.8483,22.88,22.75,22.88,1793,0.0,1.0
2024-05-01,23.525,23.73,23.08,23.08,4313,23.525,23.73,23.08,23.08,4313,0.0,1.0
2024-05-02,23.6622,23.67,23.47,23.5999,2068,23.6622,23.67,23.47,23.5999,2068,0.0,1.0
2024-05-03,23.8805,23.8805,23.79,23.82,3513,23.8805,23.8805,23.79,23.82,3513,0.0,1.0
2024-05-06,24.2199,24.2199,24.1675,24.1999,1170,24.2199,24.2199,24.1675,24.1999,1170,0.0,1.0
2024-05-07,24.0465,24.15,24.025,24.0702,2147,24.0465,24.15,24.025,24.0702,2147,0.0,1.0
2024-05-08,23.9397,23.9397,23.72,23.75,3125,23.9397,23.9397,23.72,23.75,3125,0.0,1.0
2024-05-09,23.5498,23.65,23.45,23.62,3186,23.5498,23.65,23.45,23.62,3186,0.0,1.0
2024-05-10,23.11,23.11,22.71,22.87,3671,23.11,23.11,22.71,22.87,3671,0.0,1.0
2024-05-13,23.1441,23.36,23.1441,23.36,1887,23.1441,23.36,23.1441,23.36,1887,0.0,1.0
2024-05-14,23.2854,23.2854,23.2854,23.2854,5,23.2854,23.2854,23.2854,23.2854,5,0.0,1.0
2024-05-15,23.3007,23.47,23.22,23.2668,27559,23.3007,23.47,23.22,23.2668,27559,0.0,1.0
2024-05-16,23.4532,23.46,23.35,23.46,2978,23.4532,23.46,23.35,23.46,2978,0.0,1.0
2024-05-17,23.5413,23.62,23.36,23.6,1769,23.5413,23.62,23.36,23.6,1769,0.0,1.0
2024-05-20,23.4058,23.4058,23.4058,23.4058,0,23.4058,23.4058,23.4058,23.4058,0,0.0,1.0
2024-05-21,23.3534,23.3534,23.3534,23.3534,0,23.3534,23.3534,23.3534,23.3534,0,0.0,1.0
2024-05-22,23.1335,23.1335,23.1335,23.1335,0,23.1335,23.1335,23.1335,23.1335,0,0.0,1.0
2024-05-23,22.761,23.01,22.761,23.01,516,22.761,23.01,22.761,23.01,516,0.0,1.0
2024-05-24,22.83,22.83,22.78,22.78,800,22.83,22.83,22.78,22.78,800,0.0,1.0
2024-05-28,22.8089,22.88,22.8089,22.81,1388,22.8089,22.88,22.8089,22.81,1388,0.0,1.0
2024-05-29,22.5339,22.5389,22.47,22.5,3504,22.5339,22.5389,22.47,22.5,3504,0.0,1.0
2024-05-30,22.7376,22.81,22.64,22.64,8030,22.7376,22.81,22.64,22.64,8030,0.0,1.0
2024-05-31,22.8793,22.8793,22.8,22.8,618,22.8793,22.8793,22.8,22.8,618,0.0,1.0
2024-06-03,22.7473,22.7473,22.64,22.7,7583,22.7473,22.7473,22.64,22.7,7583,0.0,1.0
2024-06-04,22.4761,22.4761,22.4761,22.4761,7583,22.4761,22.4761,22.4761,22.4761,7583,0.0,1.0
2024-06-05,22.4264,22.48,22.4264,22.47,606,22.4264,22.48,22.4264,22.47,606,0.0,1.0
2024-06-06,22.5078,22.5078,22.44,22.44,642,22.5078,22.5078,22.44,22.44,642,0.0,1.0
2024-06-07,22.2544,22.33,22.17,22.33,4901,22.2544,22.33,22.17,22.33,4901,0.0,1.0
2024-06-10,22.3464,22.3464,22.26,22.27,2044,22.3464,22.3464,22.26,22.27,2044,0.0,1.0
2024-06-11,22.0798,22.11,21.97,22.11,43325,22.0798,22.11,21.97,22.11,43325,0.0,1.0
2024-06-12,22.1561,22.1561,22.1561,22.1561,2,22.1561,22.1561,22.1561,22.1561,2,0.0,1.0
2024-06-13,22.1959,22.1959,21.92,21.92,6917,22.1959,22.1959,21.92,21.92,6917,0.0,1.0
2024-06-14,21.8074,22.0584,21.67,22.0584,1671,21.8074,22.0584,21.67,22.0584,1671,0.0,1.0
2024-06-17,21.7068,21.72,21.62,21.72,28122,21.7068,21.72,21.62,21.72,28122,0.0,1.0
2024-06-18,21.7448,21.8,21.7001,21.8,324,21.7448,21.8,21.7001,21.8,324,0.0,1.0
2024-06-20,21.8387,21.8387,21.72,21.72,1353,21.8387,21.8387,21.72,21.72,1353,0.0,1.0
2024-06-21,21.8127,21.8127,21.8127,21.8127,50,21.8127,21.8127,21.8127,21.8127,50,0.0,1.0
2024-06-24,22.0085,22.0085,21.9,21.9,741,22.0085,22.0085,21.9,21.9,741,0.0,1.0
2024-06-25,21.8342,21.8342,21.8342,21.8342,741,21.8342,21.8342,21.8342,21.8342,741,0.0,1.0
2024-06-26,21.7495,21.7495,21.7196,21.7196,500,21.7495,21.7495,21.7196,21.7196,500,0.0,1.0
2024-06-27,21.7536,21.92,21.66,21.92,3325,21.7536,21.92,21.66,21.92,3325,0.0,1.0
2024-06-28,21.7378,21.85,21.7378,21.85,266,21.7378,21.85,21.7378,21.85,266,0.0,1.0
2024-07-01,21.8044,21.92,21.6801,21.9,2178,21.8044,21.92,21.6801,21.9,2178,0.0,1.0
2024-07-02,21.7788,21.7788,21.63,21.65,1120,21.7788,21.7788,21.63,21.65,1120,0.0,1.0
2024-07-03,22.1124,22.1124,22.1124,22.1124,1120,22.1124,22.1124,22.1124,22.1124,1120,0.0,1.0
2024-07-05,22.0113,22.0113,21.83,21.85,488,22.0113,22.0113,21.83,21.85,488,0.0,1.0
2024-07-08,22.1338,22.14,22.0,22.135,755,22.1338,22.14,22.0,22.135,755,0.0,1.0
2024-07-09,22.1323,22.19,22.1323,22.19,156,22.1323,22.19,22.1323,22.19,156,0.0,1.0
2024-07-10,22.4134,22.4134,22.4134,22.4134,156,22.4134,22.4134,22.4134,22.4134,156,0.0,1.0
2024-07-11,23.1117,23.1117,22.5,22.5,1650,23.1117,23.1117,22.5,22.5,1650,0.0,1.0
2024-07-12,23.3,23.42,23.3,23.42,189,23.3,23.42,23.3,23.42,189,0.0,1.0
2024-07-15,23.1347,23.14,23.01,23.14,2168,23.1347,23.14,23.01,23.14,2168,0.0,1.0
2024-07-16,23.5047,23.5047,23.5047,23.5047,8,23.5047,23.5047,23.5047,23.5047,8,0.0,1.0
2024-07-17,23.3438,23.385,23.2,23.385,2151,23.3438,23.385,23.2,23.385,2151,0.0,1.0
2024-07-18,23.0863,23.0863,23.0863,23.0863,2151,23.0863,23.0863,23.0863,23.0863,2151,0.0,1.0
2024-07-19,22.9703,22.9703,22.85,22.95,2200,22.9703,22.9703,22.85,22.95,2200,0.0,1.0
2024-07-22,23.1363,23.1363,23.0,23.01,2073,23.1363,23.1363,23.0,23.01,2073,0.0,1.0
2024-07-23,23.1278,23.1278,23.1278,23.1278,2073,23.1278,23.1278,23.1278,23.1278,2073,0.0,1.0
2024-07-24,22.7715,22.7715,22.7715,22.7715,0,22.7715,22.7715,22.7715,22.7715,0,0.0,1.0
2024-07-25,22.8417,22.8417,22.75,22.75,500,22.8417,22.8417,22.75,22.75,500,0.0,1.0
2024-07-26,22.9825,22.9825,22.8685,22.8685,1503,22.9825,22.9825,22.8685,22.8685,1503,0.0,1.0
2024-07-29,22.8294,22.98,22.8294,22.98,266,22.8294,22.98,22.8294,22.98,266,0.0,1.0
2024-07-30,22.7979,22.9396,22.73,22.74,2438,22.7979,22.9396,22.73,22.74,2438,0.0,1.0
2024-07-31,23.0072,23.0072,22.87,22.89,3000,23.0072,23.0072,22.87,22.89,3000,0.0,1.0
2024-08-01,22.682,23.07,22.682,23.05,4804,22.682,23.07,22.682,23.05,4804,0.0,1.0
2024-08-02,22.6271,22.6271,22.4499,22.47,5504,22.6271,22.6271,22.4499,22.47,5504,0.0,1.0
2024-08-05,21.7463,21.7463,21.7463,21.7463,9,21.7463,21.7463,21.7463,21.7463,9,0.0,1.0
2024-08-06,21.959,22.28,21.86,22.03,2811,21.959,22.28,21.86,22.03,2811,0.0,1.0
2024-08-07,21.7548,22.35,21.61,22.34,1680,21.7548,22.35,21.61,22.34,1680,0.0,1.0
2024-08-08,22.0029,22.15,21.5501,21.5501,1599,22.0029,22.15,21.5501,21.5501,1599,0.0,1.0
2024-08-09,21.7706,21.7706,21.72,21.74,11464,21.7706,21.7706,21.72,21.74,11464,0.0,1.0
2024-08-12,21.7162,21.99,21.71,21.8,1150,21.7162,21.99,21.71,21.8,1150,0.0,1.0
2024-08-13,21.8806,22.1,21.5,21.69,4851,21.8806,22.1,21.5,21.69,4851,0.0,1.0
2024-08-14,21.9636,21.9636,21.9636,21.9636,100,21.9636,21.9636,21.9636,21.9636,100,0.0,1.0
2024-08-15,22.1813,22.447,22.01,22.294,1487,22.1813,22.447,22.01,22.294,1487,0.0,1.0
2024-08-16,22.2,22.23,22.17,22.23,2750,22.2,22.23,22.17,22.23,2750,0.0,1.0
2024-08-19,22.6896,22.91,22.3101,22.3101,2430,22.6896,22.91,22.3101,22.3101,2430,0.0,1.0
2024-08-20,22.3722,22.5,22.32,22.44,4265,22.3722,22.5,22.32,22.44,4265,0.0,1.0
2024-08-21,22.4569,22.77,22.4569,22.77,265,22.4569,22.77,22.4569,22.77,265,0.0,1.0
2024-08-22,22.3721,22.4,22.35,22.4,8131,22.3721,22.4,22.35,22.4,8131,0.0,1.0
2024-08-23,22.8228,22.8228,22.4,22.4,25763,22.8228,22.8228,22.4,22.4,25763,0.0,1.0
2024-08-26,22.7787,23.45,21.11,23.45,2073,22.7787,23.45,21.11,23.45,2073,0.0,1.0
2024-08-27,22.7124,22.7124,22.57,22.678,966,22.7124,22.7124,22.57,22.678,966,0.0,1.0
2024-08-28,22.5686,22.7,22.5686,22.7,373,22.5686,22.7,22.5686,22.7,373,0.0,1.0
2024-08-29,22.7928,22.7928,22.7928,22.7928,373,22.7928,22.7928,22.7928,22.7928,373,0.0,1.0
2024-08-30,22.7018,22.87,22.61,22.65,2076,22.7018,22.87,22.61,22.65,2076,0.0,1.0
2024-09-03,22.3359,22.35,22.3359,22.35,368,22.3359,22.35,22.3359,22.35,368,0.0,1.0
2024-09-04,22.4393,22.4393,22.4393,22.4393,45,22.4393,22.4393,22.4393,22.4393,45,0.0,1.0
2024-09-05,22.3051,22.43,22.3051,22.43,328,22.3051,22.43,22.3051,22.43,328,0.0,1.0
2024-09-06,22.0409,22.215,22.0409,22.09,3928,22.0409,22.215,22.0409,22.09,3928,0.0,1.0
2024-09-09,22.0495,22.1431,21.93,22.1431,3304,22.0495,22.1431,21.93,22.1431,3304,0.0,1.0
2024-09-10,22.1229,22.1229,21.89,21.89,383,22.1229,22.1229,21.89,21.89,383,0.0,1.0
2024-09-11,22.2987,22.42,22.2987,22.36,1337,22.2987,22.42,22.2987,22.36,1337,0.0,1.0
2024-09-12,22.592,22.592,22.592,22.592,74,22.592,22.592,22.592,22.592,74,0.0,1.0
2024-09-13,22.7351,22.88,22.61,22.88,310,22.7351,22.88,22.61,22.88,310,0.0,1.0
2024-09-16,22.7182,22.7182,22.7182,22.7182,0,22.7182,22.7182,22.7182,22.7182,0,0.0,1.0
2024-09-17,22.6882,22.6882,22.6882,22.6882,135,22.6882,22.6882,22.6882,22.6882,135,0.0,1.0
2024-09-18,22.5705,22.6292,22.5,22.5,4146,22.5705,22.6292,22.5,22.5,4146,0.0,1.0
2024-09-19,22.7484,22.92,22.6,22.6201,1662,22.7484,22.92,22.6,22.6201,1662,0.0,1.0
2024-09-20,22.6573,22.6573,22.6573,22.6573,2,22.6573,22.6573,22.6573,22.6573,2,0.0,1.0
2024-09-23,22.7835,22.91,22.712,22.712,2446,22.7835,22.91,22.712,22.712,2446,0.0,1.0
2024-09-24,23.0817,23.16,23.02,23.095,1352,23.0817,23.16,23.02,23.095,1352,0.0,1.0
2024-09-25,22.9984,23.17,22.9984,23.14,387,22.9984,23.17,22.9984,23.14,387,0.0,1.0
2024-09-26,23.2286,23.35,22.98,22.98,1983,23.2286,23.35,22.98,22.98,1983,0.0,1.0
2024-09-27,23.2964,23.2964,23.24,23.24,1465,23.2964,23.2964,23.24,23.24,1465,0.0,1.0
2024-09-30,23.2346,23.3146,23.18,23.3146,1735,23.2346,23.3146,23.18,23.3146,1735,0.0,1.0
2024-10-01,23.2419,23.2419,23.24,23.24,495,23.2419,23.2419,23.24,23.24,495,0.0,1.0
2024-10-02,23.3675,23.49,23.3675,23.46,3056,23.3675,23.49,23.3675,23.46,3056,0.0,1.0
2024-10-03,23.3664,23.3664,23.32,23.32,226,23.3664,23.3664,23.32,23.32,226,0.0,1.0
2024-10-04,23.5919,23.5919,23.5919,23.5919,38,23.5919,23.5919,23.5919,23.5919,38,0.0,1.0
2024-10-07,23.5742,23.5742,23.5742,23.5742,143,23.5742,23.5742,23.5742,23.5742,143,0.0,1.0
2024-10-08,23.3302,23.3302,23.13,23.1701,11290,23.3302,23.3302,23.13,23.1701,11290,0.0,1.0
2024-10-09,23.3147,23.3147,23.3147,23.3147,2,23.3147,23.3147,23.3147,23.3147,2,0.0,1.0
2024-10-10,23.2617,23.27,23.14,23.15,2123,23.2617,23.27,23.14,23.15,2123,0.0,1.0
2024-10-11,23.5555,23.67,23.5555,23.565,958,23.5555,23.67,23.5555,23.565,958,0.0,1.0
2024-10-14,23.5463,23.5463,23.5463,23.5463,80,23.5463,23.5463,23.5463,23.5463,80,0.0,1.0
2024-10-15,23.2916,23.2916,23.17,23.17,918,23.2916,23.2916,23.17,23.17,918,0.0,1.0
2024-10-16,23.6332,23.64,23.54,23.64,560,23.6332,23.64,23.54,23.64,560,0.0,1.0
2024-10-17,23.5899,23.65,23.5899,23.65,156,23.5899,23.65,23.5899,23.65,156,0.0,1.0
2024-10-18,23.6947,23.8,23.6947,23.8,113,23.6947,23.8,23.6947,23.8,113,0.0,1.0
2024-10-21,23.6273,23.6273,23.6273,23.6273,0,23.6273,23.6273,23.6273,23.6273,0,0.0,1.0
2024-10-22,23.6361,23.66,23.6361,23.66,193,23.6361,23.66,23.6361,23.66,193,0.0,1.0
2024-10-23,23.4126,23.4126,23.4126,23.4126,43,23.4126,23.4126,23.4126,23.4126,43,0.0,1.0
2024-10-24,23.3188,23.3188,23.3188,23.3188,43,23.3188,23.3188,23.3188,23.3188,43,0.0,1.0
2024-10-25,23.2283,23.42,23.11,23.41,3068,23.2283,23.42,23.11,23.41,3068,0.0,1.0
2024-10-28,23.205,23.205,23.205,23.205,0,23.205,23.205,23.205,23.205,0,0.0,1.0
2024-10-29,23.1767,23.1767,23.1767,23.1767,0,23.1767,23.1767,23.1767,23.1767,0,0.0,1.0
2024-10-30,22.9379,22.9379,22.9379,22.9379,1,22.9379,22.9379,22.9379,22.9379,1,0.0,1.0
2024-10-31,22.8684,22.8684,22.66,22.66,2600,22.8684,22.8684,22.66,22.66,2600,0.0,1.0
2024-11-01,22.8716,22.89,22.8,22.8,4410,22.8716,22.89,22.8,22.8,4410,0.0,1.0
2024-11-04,22.6353,22.6353,22.52,22.54,1000,22.6353,22.6353,22.52,22.54,1000,0.0,1.0
2024-11-05,22.7923,22.7923,22.7455,22.7455,199,22.7923,22.7923,22.7455,22.7455,199,0.0,1.0
2024-11-06,22.73,22.73,22.73,22.73,402,22.73,22.73,22.73,22.73,402,0.0,1.0
2024-11-07,23.0283,23.0283,22.75,22.75,551,23.0283,23.0283,22.75,22.75,551,0.0,1.0
2024-11-08,22.8796,22.8796,22.8796,22.8796,4,22.8796,22.8796,22.8796,22.8796,4,0.0,1.0
2024-11-11,22.7812,22.83,22.65,22.83,4105,22.7812,22.83,22.65,22.83,4105,0.0,1.0
2024-11-12,22.3168,22.395,22.3168,22.395,213,22.3168,22.395,22.3168,22.395,213,0.0,1.0
2024-11-13,22.2397,22.25,22.2397,22.25,189,22.2397,22.25,22.2397,22.25,189,0.0,1.0
2024-11-14,22.1601,22.1601,22.07,22.07,3501,22.1601,22.1601,22.07,22.07,3501,0.0,1.0
2024-11-15,22.0131,22.0131,21.95,21.95,164,22.0131,22.0131,21.95,21.95,164,0.0,1.0
2024-11-18,22.1578,22.165,22.05,22.165,426,22.1578,22.165,22.05,22.165,426,0.0,1.0
2024-11-19,22.1897,22.2,22.17,22.18,1552,22.1897,22.2,22.17,22.18,1552,0.0,1.0
2024-11-20,22.3725,22.3725,22.27,22.27,768,22.3725,22.3725,22.27,22.27,768,0.0,1.0
2024-11-21,22.7074,22.7074,22.63,22.63,686,22.7074,22.7074,22.63,22.63,686,0.0,1.0
2024-11-22,22.6886,22.6886,22.56,22.57,393,22.6886,22.6886,22.56,22.57,393,0.0,1.0
2024-11-25,22.6754,22.6754,22.6754,22.6754,142,22.6754,22.6754,22.6754,22.6754,142,0.0,1.0
2024-11-26,22.5626,22.67,22.5626,22.67,160,22.5626,22.67,22.5626,22.67,160,0.0,1.0
2024-11-27,22.5171,22.69,22.46,22.69,1186,22.5171,22.69,22.46,22.69,1186,0.0,1.0
2024-11-29,22.745,22.745,22.745,22.745,2,22.745,22.745,22.745,22.745,2,0.0,1.0
2024-12-02,22.591,22.591,22.554,22.554,202,22.591,22.591,22.554,22.554,202,0.0,1.0
2024-12-03,22.5969,22.5969,22.51,22.51,1106,22.5969,22.5969,22.51,22.51,1106,0.0,1.0
2024-12-04,22.4335,22.63,22.35,22.6,2500,22.4335,22.63,22.35,22.6,2500,0.0,1.0
2024-12-05,22.4403,22.4403,22.4403,22.4403,44,22.4403,22.4403,22.4403,22.4403,44,0.0,1.0
2024-12-06,22.343,22.39,22.3,22.39,6188,22.343,22.39,22.3,22.39,6188,0.0,1.0
2024-12-09,22.35,22.77,22.35,22.77,683,22.35,22.77,22.35,22.77,683,0.0,1.0
2024-12-10,22.1753,22.1753,22.1753,22.1753,100,22.1753,22.1753,22.1753,22.1753,100,0.0,1.0
2024-12-11,22.15,22.15,22.15,22.15,141,22.15,22.15,22.15,22.15,141,0.0,1.0
2024-12-12,22.04,22.04,22.04,22.04,133,22.04,22.04,22.04,22.04,133,0.0,1.0
2024-12-13,21.82,21.82,21.82,21.82,100,21.82,21.82,21.82,21.82,100,0.0,1.0
2024-12-16,21.71,22.01,21.71,21.78,528,21.71,22.01,21.71,21.78,528,0.0,1.0
2024-12-17,21.58,21.6162,21.56,21.56,790,21.58,21.6162,21.56,21.56,790,0.0,1.0
2024-12-18,21.072,21.61,21.05,21.61,4768,21.072,21.61,21.05,21.61,4768,0.0,1.0
2024-12-19,21.0354,21.17,20.4201,20.4201,2391,21.0354,21.17,20.4201,20.4201,2391,0.0,1.0
2024-12-20,21.1152,21.31,21.09,21.15,12156,21.1152,21.31,21.09,21.15,12156,0.0,1.0
2024-12-23,21.2533,21.2533,21.2533,21.2533,103,21.2533,21.2533,21.2533,21.2533,103,0.0,1.0
2024-12-24,21.2752,21.2752,21.2,21.2,4816,21.2752,21.2752,21.2,21.2,4816,0.0,1.0
2024-12-26,21.2282,21.25,21.2282,21.25,221,21.2282,21.25,21.2282,21.25,221,0.0,1.0
2024-12-27,21.157,21.157,21.05,21.05,274,21.157,21.157,21.05,21.05,274,0.0,1.0
2024-12-30,21.0281,21.0281,20.97,20.97,729,21.0281,21.0281,20.97,20.97,729,0.0,1.0
2024-12-31,21.0814,21.165,20.98,21.165,14108,21.0814,21.165,20.98,21.165,14108,0.0,1.0
2025-01-02,21.3897,21.48,21.27,21.4,1667,21.3897,21.48,21.27,21.4,1667,0.0,1.0
2025-01-03,21.5314,21.5314,21.5314,21.5314,2,21.5314,21.5314,21.5314,21.5314,2,0.0,1.0
2025-01-06,21.618,21.7842,21.618,21.7842,2036,21.618,21.7842,21.618,21.7842,2036,0.0,1.0
2025-01-07,21.5964,21.76,21.5964,21.76,775,21.5964,21.76,21.5964,21.76,775,0.0,1.0
2025-01-08,21.34,21.3501,21.31,21.31,2925,21.34,21.3501,21.31,21.31,2925,0.0,1.0
2025-01-10,21.3462,21.3462,21.22,21.22,411,21.3462,21.3462,21.22,21.22,411,0.0,1.0
2025-01-13,21.26,21.26,21.26,21.26,165,21.26,21.26,21.26,21.26,165,0.0,1.0
2025-01-14,21.36,21.46,21.34,21.41,8313,21.36,21.46,21.34,21.41,8313,0.0,1.0
2025-01-15,21.6298,21.6298,21.56,21.57,797,21.6298,21.6298,21.56,21.57,797,0.0,1.0
2025-01-16,21.6306,21.72,21.6306,21.72,101,21.6306,21.72,21.6306,21.72,101,0.0,1.0
2025-01-17,21.64,21.64,21.64,21.64,100,21.64,21.64,21.64,21.64,100,0.0,1.0
2025-01-21,21.9,21.9,21.89,21.89,309,21.9,21.9,21.89,21.89,309,0.0,1.0
2025-01-22,21.73,21.73,21.73,21.73,134,21.73,21.73,21.73,21.73,134,0.0,1.0
2025-01-23,21.9426,21.9426,21.9426,21.9426,134,21.9426,21.9426,21.9426,21.9426,134,0.0,1.0
2025-01-24,21.79,22.01,21.79,22.01,1531,21.79,22.01,21.79,22.01,1531,0.0,1.0
2025-01-27,21.64,21.87,21.64,21.87,299,21.64,21.87,21.64,21.87,299,0.0,1.0
2025-01-28,21.43,21.5593,21.43,21.5593,375,21.43,21.5593,21.43,21.5593,375,0.0,1.0
2025-01-29,21.44,21.44,21.44,21.44,100,21.44,21.44,21.44,21.44,100,0.0,1.0
2025-01-30,21.63,21.63,21.63,21.63,115,21.63,21.63,21.63,21.63,115,0.0,1.0
2025-01-31,21.6136,21.6136,21.6136,21.6136,115,21.6136,21.6136,21.6136,21.6136,115,0.0,1.0
2025-02-03,21.31,21.39,21.29,21.39,2858,21.31,21.39,21.29,21.39,2858,0.0,1.0
2025-02-04,21.6186,21.6329,21.6186,21.6329,301,21.6186,21.6329,21.6186,21.6329,301,0.0,1.0
2025-02-05,21.66,21.9,21.66,21.89,1890,21.66,21.9,21.66,21.89,1890,0.0,1.0
2025-02-06,21.6143,21.6143,21.6143,21.6143,1,21.6143,21.6143,21.6143,21.6143,1,0.0,1.0
2025-02-07,21.37,21.37,21.35,21.35,1070,21.37,21.37,21.35,21.35,1070,0.0,1.0
2025-02-10,21.5953,21.5953,21.5953,21.5953,30,21.5953,21.5953,21.5953,21.5953,30,0.0,1.0
2025-02-11,21.4636,21.4636,21.32,21.33,4000,21.4636,21.4636,21.32,21.33,4000,0.0,1.0
2025-02-12,21.5389,21.5389,21.5389,21.5389,1,21.5389,21.5389,21.5389,21.5389,1,0.0,1.0
2025-02-13,21.7464,21.7464,21.6,21.6,155,21.7464,21.7464,21.6,21.6,155,0.0,1.0
2025-02-14,21.5988,21.5988,21.5988,21.5988,18,21.5988,21.5988,21.5988,21.5988,18,0.0,1.0
2025-02-18,21.6332,21.6332,21.572,21.572,444,21.6332,21.6332,21.572,21.572,444,0.0,1.0
2025-02-19,21.6209,21.6209,21.42,21.42,739,21.6209,21.6209,21.42,21.42,739,0.0,1.0
2025-02-20,21.5462,21.5462,21.42,21.46,4244,21.5462,21.5462,21.42,21.46,4244,0.0,1.0
2025-02-21,21.18,21.18,21.18,21.18,179,21.18,21.18,21.18,21.18,179,0.0,1.0
2025-02-24,21.05,21.16,21.05,21.06,462,21.05,21.16,21.05,21.06,462,0.0,1.0
2025-02-25,21.0331,21.0331,20.8501,20.8501,4112,21.0331,21.0331,20.8501,20.8501,4112,0.0,1.0
2025-02-26,20.93,21.18,20.88,21.068,2212,20.93,21.18,20.88,21.068,2212,0.0,1.0
2025-02-27,20.8521,20.92,20.84,20.92,3200,20.8521,20.92,20.84,20.92,3200,0.0,1.0
2025-02-28,20.8673,20.8673,20.71,20.84,1098,20.8673,20.8673,20.71,20.84,1098,0.0,1.0
2025-03-03,20.5749,20.89,20.5749,20.89,2084,20.5749,20.89,20.5749,20.89,2084,0.0,1.0
2025-03-04,20.5958,20.61,20.58,20.58,405,20.5958,20.61,20.58,20.58,405,0.0,1.0
2025-03-05,20.7052,20.7052,20.7052,20.7052,139,20.7052,20.7052,20.7052,20.7052,139,0.0,1.0
2025-03-06,20.7771,20.825,20.7771,20.825,194,20.7771,20.825,20.7771,20.825,194,0.0,1.0
2025-03-07,20.9282,20.9282,20.9282,20.9282,7,20.9282,20.9282,20.9282,20.9282,7,0.0,1.0
2025-03-10,20.823,20.823,20.823,20.823,83,20.823,20.823,20.823,20.823,83,0.0,1.0
2025-03-11,20.7897,20.7897,20.7897,20.7897,83,20.7897,20.7897,20.7897,20.7897,83,0.0,1.0
2025-03-12,20.768,20.768,20.768,20.768,0,20.768,20.768,20.768,20.768,0,0.0,1.0
2025-03-13,20.4602,20.4602,20.4602,20.4602,0,20.4602,20.4602,20.4602,20.4602,0,0.0,1.0
2025-03-14,20.6547,20.6547,20.6547,20.6547,0,20.6547,20.6547,20.6547,20.6547,0,0.0,1.0
2025-03-17,21.0973,21.0973,20.975,20.975,2056,21.0973,21.0973,20.975,20.975,2056,0.0,1.0
2025-03-18,21.1578,21.26,21.1578,21.26,2000,21.1578,21.26,21.1578,21.26,2000,0.0,1.0
2025-03-19,21.2101,21.31,20.95,21.0,5053,21.2101,21.31,20.95,21.0,5053,0.0,1.0
2025-03-20,21.0995,21.955,20.045,20.045,16798,21.0995,21.955,20.045,20.045,16798,0.0,1.0
2025-03-21,21.1766,21.1766,20.9801,20.9801,375,21.1766,21.1766,20.9801,20.9801,375,0.0,1.0
2025-03-24,21.41,21.509,21.29,21.31,4365,21.41,21.509,21.29,21.31,4365,0.0,1.0
2025-03-25,21.4073,21.51,21.36,21.38,1212,21.4073,21.51,21.36,21.38,1212,0.0,1.0
2025-03-26,21.2057,21.2057,21.16,21.16,1498,21.2057,21.2057,21.16,21.16,1498,0.0,1.0
2025-03-27,21.2636,21.2636,21.05,21.08,6180,21.2636,21.2636,21.05,21.08,6180,0.0,1.0
2025-03-28,20.9758,21.0,20.962,20.99,3731,20.9758,21.0,20.962,20.99,3731,0.0,1.0
2025-03-31,21.2458,21.2458,21.2458,21.2458,100,21.2458,21.2458,21.2458,21.2458,100,0.0,1.0
2025-04-01,21.1302,21.2,19.13,19.13,3648,21.1302,21.2,19.13,19.13,3648,0.0,1.0
2025-04-02,21.1508,21.1508,21.04,21.13,2286,21.1508,21.1508,21.04,21.13,2286,0.0,1.0
2025-04-03,20.6536,20.6536,20.6536,20.6536,167,20.6536,20.6536,20.6536,20.6536,167,0.0,1.0
2025-04-04,19.899,20.02,19.8,20.01,1284,19.899,20.02,19.8,20.01,1284,0.0,1.0
2025-04-07,19.8403,19.8403,19.62,19.62,1000,19.8403,19.8403,19.62,19.62,1000,0.0,1.0
2025-04-08,19.5154,19.72,19.32,19.72,2362,19.5154,19.72,19.32,19.72,2362,0.0,1.0
2025-04-09,20.3128,20.46,19.71,19.71,509,20.3128,20.46,19.71,19.71,509,0.0,1.0
2025-04-10,19.9091,20.0899,19.75,19.75,895,19.9091,20.0899,19.75,19.75,895,0.0,1.0
2025-04-11,20.31,20.31,20.12,20.12,3995,20.31,20.31,20.12,20.12,3995,0.0,1.0
2025-04-14,20.5182,20.53,20.5182,20.53,2485,20.5182,20.53,20.5182,20.53,2485,0.0,1.0
2025-04-15,20.4492,20.4492,20.39,20.44,1313,20.4492,20.4492,20.39,20.44,1313,0.0,1.0
2025-04-16,20.4164,20.4164,20.34,20.34,757,20.4164,20.4164,20.34,20.34,757,0.0,1.0
2025-04-17,20.4478,20.52,20.42,20.52,4800,20.4478,20.52,20.42,20.52,4800,0.0,1.0
2025-04-21,20.27,20.27,20.17,20.17,1615,20.27,20.27,20.17,20.17,1615,0.0,1.0
2025-04-22,20.5409,20.5409,20.5409,20.5409,0,20.5409,20.5409,20.5409,20.5409,0,0.0,1.0
2025-04-23,20.7381,20.76,20.72,20.76,1885,20.7381,20.76,20.72,20.76,1885,0.0,1.0
2025-04-24,20.9623,20.9623,20.93,20.93,301,20.9623,20.9623,20.93,20.93,301,0.0,1.0
2025-04-25,20.9556,21.0,20.88,20.99,2212,20.9556,21.0,20.88,20.99,2212,0.0,1.0
2025-04-28,20.9812,21.115,20.9812,21.0,4435,20.9812,21.115,20.9812,21.0,4435,0.0,1.0
2025-04-29,21.0665,21.1,21.03,21.04,4233,21.0665,21.1,21.03,21.04,4233,0.0,1.0
2025-04-30,21.017,21.017,21.017,21.017,10,21.017,21.017,21.017,21.017,10,0.0,1.0
2025-05-01,21.0188,21.035,21.0188,21.035,217,21.0188,21.035,21.0188,21.035,217,0.0,1.0
2025-05-02,21.1729,21.1999,21.1,21.1,1975,21.1729,21.1999,21.1,21.1,1975,0.0,1.0
2025-05-05,21.3186,22.075,20.085,21.1,6732,21.3186,22.075,20.085,21.1,6732,0.0,1.0
2025-05-06,21.2726,21.2726,21.2726,21.2726,40,21.2726,21.2726,21.2726,21.2726,40,0.0,1.0
2025-05-07,21.4472,21.4472,21.27,21.27,226,21.4472,21.4472,21.27,21.27,226,0.0,1.0
2025-05-08,21.8422,21.92,21.8422,21.86,4362,21.8422,21.92,21.8422,21.86,4362,0.0,1.0
2025-05-09,21.9352,21.9352,21.9352,21.9352,0,21.9352,21.9352,21.9352,21.9352,0,0.0,1.0
2025-05-12,22.5926,22.66,22.37,22.52,2359,22.5926,22.66,22.37,22.52,2359,0.0,1.0
2025-05-13,22.7368,22.75,22.68,22.73,975,22.7368,22.75,22.68,22.73,975,0.0,1.0
2025-05-14,22.4298,22.87,22.36,22.75,3544,22.4298,22.87,22.36,22.75,3544,0.0,1.0
2025-05-15,22.3806,22.3806,22.19,22.24,35635,22.3806,22.3806,22.19,22.24,35635,0.0,1.0
2025-05-16,22.5403,22.5403,22.4607,22.4607,144,22.5403,22.5403,22.4607,22.4607,144,0.0,1.0
2025-05-19,22.574,22.574,22.45,22.45,303,22.574,22.574,22.45,22.45,303,0.0,1.0
2025-05-20,22.5899,22.64,22.58,22.59,3218,22.5899,22.64,22.58,22.59,3218,0.0,1.0
2025-05-21,22.4089,22.57,22.399,22.399,1660,22.4089,22.57,22.399,22.399,1660,0.0,1.0
2025-05-22,22.296,22.3799,22.27,22.3799,282,22.296,22.3799,22.27,22.3799,282,0.0,1.0
2025-05-23,22.44,22.5,22.24,22.24,2063,22.44,22.5,22.24,22.24,2063,0.0,1.0
2025-05-27,22.5145,22.5145,22.4201,22.4201,173,22.5145,22.5145,22.4201,22.4201,173,0.0,1.0
2025-05-28,22.5207,22.72,22.48,22.72,620,22.5207,22.72,22.48,22.72,620,0.0,1.0
2025-05-29,22.521,22.521,22.5,22.5,780,22.521,22.521,22.5,22.5,780,0.0,1.0
2025-05-30,22.4952,22.4952,22.4952,22.4952,20,22.4952,22.4952,22.4952,22.4952,20,0.0,1.0
2025-06-02,22.4016,22.4016,22.4,22.4,578,22.4016,22.4016,22.4,22.4,578,0.0,1.0
2025-06-03,22.6735,22.6735,22.44,22.46,3523,22.6735,22.6735,22.44,22.46,3523,0.0,1.0
2025-06-04,22.6647,22.6647,22.6647,22.6647,56,22.6647,22.6647,22.6647,22.6647,56,0.0,1.0
2025-06-05,22.5409,22.5409,22.5409,22.5409,123,22.5409,22.5409,22.5409,22.5409,123,0.0,1.0
2025-06-06,22.737,22.737,22.737,22.737,85,22.737,22.737,22.737,22.737,85,0.0,1.0
2025-06-09,22.8218,22.8218,22.8218,22.8218,196,22.8218,22.8218,22.8218,22.8218,196,0.0,1.0
2025-06-10,22.888,22.888,22.84,22.85,644,22.888,22.888,22.84,22.85,644,0.0,1.0
2025-06-11,23.0196,23.18,23.0196,23.16,6063,23.0196,23.18,23.0196,23.16,6063,0.0,1.0
2025-06-12,23.0284,23.03,23.0284,23.03,109,23.0284,23.03,23.0284,23.03,109,0.0,1.0
2025-06-13,22.8447,22.8447,22.8447,22.8447,0,22.8447,22.8447,22.8447,22.8447,0,0.0,1.0
2025-06-16,22.7949,22.7949,22.7901,22.7901,291,22.7949,22.7949,22.7901,22.7901,291,0.0,1.0
2025-06-17,22.7026,22.7026,22.7026,22.7026,291,22.7026,22.7026,22.7026,22.7026,291,0.0,1.0
2025-06-18,22.6388,22.75,22.6388,22.75,101,22.6388,22.75,22.6388,22.75,101,0.0,1.0
2025-06-20,22.5324,22.5324,22.5324,22.5324,2,22.5324,22.5324,22.5324,22.5324,2,0.0,1.0
2025-06-23,22.4186,22.4186,22.29,22.366,10361,22.4186,22.4186,22.29,22.366,10361,0.0,1.0
2025-06-24,22.6133,22.6133,22.3,22.3,2112,22.6133,22.6133,22.3,22.3,2112,0.0,1.0
2025-06-25,22.5321,22.71,22.41,22.41,3509,22.5321,22.71,22.41,22.41,3509,0.0,1.0
2025-06-26,22.7681,22.7681,22.48,22.48,450,22.7681,22.7681,22.48,22.48,450,0.0,1.0
2025-06-27,22.7221,22.7221,22.64,22.64,125,22.7221,22.7221,22.64,22.64,125,0.0,1.0
2025-06-30,22.8997,23.0299,22.76,22.76,1771,22.8997,23.0299,22.76,22.76,1771,0.0,1.0
2025-07-01,22.9918,23.08,22.9918,23.0,1046,22.9918,23.08,22.9918,23.0,1046,0.0,1.0
2025-07-02,23.2861,23.2861,22.98,22.98,869,23.2861,23.2861,22.98,22.98,869,0.0,1.0
2025-07-03,23.5299,23.54,23.38,23.54,210,23.5299,23.54,23.38,23.54,210,0.0,1.0
2025-07-07,23.5398,23.5398,23.439,23.439,1458,23.5398,23.5398,23.439,23.439,1458,0.0,1.0
2025-07-08,23.4198,23.433,23.4,23.433,1417,23.4198,23.433,23.4,23.433,1417,0.0,1.0
2025-07-09,23.4807,23.56,23.34,23.35,2417,23.4807,23.56,23.34,23.35,2417,0.0,1.0
2025-07-10,23.49,23.6,23.49,23.6,1666,23.49,23.6,23.49,23.6,1666,0.0,1.0
2025-07-11,23.4556,23.4556,23.4556,23.4556,56,23.4556,23.4556,23.4556,23.4556,56,0.0,1.0
2025-07-14,23.21,23.49,23.21,23.48,1802,23.21,23.49,23.21,23.48,1802,0.0,1.0
2025-07-15,23.2139,23.34,23.09,23.33,2697,23.2139,23.34,23.09,23.33,2697,0.0,1.0
2025-07-16,23.3935,23.45,23.25,23.37,414,23.3935,23.45,23.25,23.37,414,0.0,1.0
2025-07-17,23.5367,23.63,23.45,23.45,1673,23.5367,23.63,23.45,23.45,1673,0.0,1.0
2025-07-18,23.4887,23.4887,23.4301,23.4301,215,23.4887,23.4887,23.4301,23.4301,215,0.0,1.0
2025-07-21,23.4706,23.64,23.4706,23.64,111,23.4706,23.64,23.4706,23.64,111,0.0,1.0
2025-07-22,23.8182,23.97,23.5884,23.5884,1303,23.8182,23.97,23.5884,23.5884,1303,0.0,1.0
2025-07-23,23.9635,24.05,23.9635,24.05,1000,23.9635,24.05,23.9635,24.05,1000,0.0,1.0
2025-07-24,23.8453,23.8453,23.8453,23.8453,34,23.8453,23.8453,23.8453,23.8453,34,0.0,1.0
2025-07-25,23.7715,23.84,23.765,23.765,888,23.7715,23.84,23.765,23.765,888,0.0,1.0
2025-07-28,23.5867,23.5867,23.5867,23.5867,0,23.5867,23.5867,23.5867,23.5867,0,0.0,1.0
2025-07-29,23.469,23.469,23.469,23.469,0,23.469,23.469,23.469,23.469,0,0.0,1.0
2025-07-30,23.3169,23.3169,23.3169,23.3169,16,23.3169,23.3169,23.3169,23.3169,16,0.0,1.0
2025-07-31,23.1741,23.1741,23.1741,23.1741,62,23.1741,23.1741,23.1741,23.1741,62,0.0,1.0
2025-08-01,23.1282,23.1282,23.1282,23.1282,531,23.1282,23.1282,23.1282,23.1282,531,0.0,1.0
2025-08-04,23.3,23.3,23.08,23.09,1147,23.3,23.3,23.08,23.09,1147,0.0,1.0
2025-08-05,23.4073,23.4073,23.33,23.34,675,23.4073,23.4073,23.33,23.34,675,0.0,1.0
2025-08-06,23.0024,23.0024,22.96,22.96,645,23.0024,23.0024,22.96,22.96,645,0.0,1.0
2025-08-07,23.1402,23.1402,23.1402,23.1402,170,23.1402,23.1402,23.1402,23.1402,170,0.0,1.0
2025-08-08,23.2065,23.35,23.2065,23.35,283,23.2065,23.35,23.2065,23.35,283,0.0,1.0
2025-08-11,23.2361,23.2361,23.2361,23.2361,16,23.2361,23.2361,23.2361,23.2361,16,0.0,1.0
2025-08-12,23.2604,23.2604,23.19,23.19,1000,23.2604,23.2604,23.19,23.19,1000,0.0,1.0
2025-08-13,23.4008,23.4008,23.23,23.23,985,23.4008,23.4008,23.23,23.23,985,0.0,1.0
2025-08-14,23.3206,23.3206,23.16,23.16,1397,23.3206,23.3206,23.16,23.16,1397,0.0,1.0
2025-08-15,23.3694,23.3694,23.28,23.28,1505,23.3694,23.3694,23.28,23.28,1505,0.0,1.0
2025-08-18,23.4182,23.4182,23.29,23.29,688,23.4182,23.4182,23.29,23.29,688,0.0,1.0
2025-08-19,22.9526,22.99,22.9526,22.99,191,22.9526,22.99,22.9526,22.99,191,0.0,1.0
2025-08-20,22.9148,23.0,22.9148,23.0,216,22.9148,23.0,22.9148,23.0,216,0.0,1.0
2025-08-21,22.9694,22.9694,22.94,22.94,927,22.9694,22.9694,22.94,22.94,927,0.0,1.0
2025-08-22,23.3869,23.3869,23.27,23.29,1471,23.3869,23.3869,23.27,23.29,1471,0.0,1.0
2025-08-25,23.0503,23.22,23.04,23.22,10597,23.0503,23.22,23.04,23.22,10597,0.0,1.0
2025-08-26,23.0744,23.2,23.04,23.2,6448,23.0744,23.2,23.04,23.2,6448,0.0,1.0
2025-08-27,23.291,23.291,23.12,23.14,1737,23.291,23.291,23.12,23.14,1737,0.0,1.0
2025-08-28,23.3103,23.3326,22.355,22.355,1253,23.3103,23.3326,22.355,22.355,1253,0.0,1.0
2025-08-29,23.3368,23.3368,23.3368,23.3368,80,23.3368,23.3368,23.3368,23.3368,80,0.0,1.0
2025-09-02,23.249,23.249,23.06,23.17,4021,23.249,23.249,23.06,23.17,4021,0.0,1.0
2025-09-03,23.2159,23.2159,23.1,23.1,430,23.2159,23.2159,23.1,23.1,430,0.0,1.0
2025-09-04,23.2326,23.2326,23.04,23.05,1003,23.2326,23.2326,23.04,23.05,1003,0.0,1.0
2025-09-05,23.3422,23.37,23.17,23.17,1800,23.3422,23.37,23.17,23.17,1800,0.0,1.0
2025-09-08,23.3645,23.4056,23.21,23.21,2550,23.3645,23.4056,23.21,23.21,2550,0.0,1.0
2025-09-09,23.2683,23.2683,23.19,23.19,847,23.2683,23.2683,23.19,23.19,847,0.0,1.0
2025-09-10,23.3102,23.3102,23.19,23.23,900,23.3102,23.3102,23.19,23.23,900,0.0,1.0
2025-09-11,23.52,23.719,23.51,23.58,8131,23.52,23.719,23.51,23.58,8131,0.0,1.0
2025-09-12,23.5601,23.73,23.38,23.38,6913,23.5601,23.73,23.38,23.38,6913,0.0,1.0
2025-09-15,23.8261,23.84,23.81,23.84,3860,23.8261,23.84,23.81,23.84,3860,0.0,1.0
2025-09-16,24.4618,24.47,23.88,23.88,1808,24.4618,24.47,23.88,23.88,1808,0.0,1.0
2025-09-17,24.3332,24.53,24.05,24.35,4498,24.3332,24.53,24.05,24.35,4498,0.0,1.0
2025-09-18,24.4442,24.4442,24.4442,24.4442,42,24.4442,24.4442,24.4442,24.4442,42,0.0,1.0
2025-09-19,24.3433,24.54,24.3433,24.54,13484,24.3433,24.54,24.3433,24.54,13484,0.0,1.0
2025-09-22,24.6758,24.6758,24.44,24.44,870,24.6758,24.6758,24.44,24.44,870,0.0,1.0
2025-09-23,24.5845,24.842673,24.5845,24.842673,916,24.5845,24.842673,24.5845,24.842673,916,0.0,1.0
2025-09-24,25.3349,25.3349,25.22,25.23,501,25.3349,25.3349,25.22,25.23,501,0.0,1.0
2025-09-25,25.4713,25.48,25.255,25.355,2396,25.4713,25.48,25.255,25.355,2396,0.0,1.0
2025-09-26,25.7729,25.82,25.54,25.54,2210,25.7729,25.82,25.54,25.54,2210,0.0,1.0
2025-09-29,26.1164,26.1164,25.86,25.87,964,26.1164,26.1164,25.86,25.87,964,0.0,1.0
2025-09-30,25.5933,25.5933,25.47,25.47,411,25.5933,25.5933,25.47,25.47,411,0.0,1.0
2025-10-01,25.9291,26.0299,25.84,26.0299,357,25.9291,26.0299,25.84,26.0299,357,0.0,1.0
2025-10-02,25.7243,25.7243,25.595,25.595,302,25.7243,25.7243,25.595,25.595,302,0.0,1.0
2025-10-03,25.9628,26.03,25.9318,26.03,886,25.9628,26.03,25.9318,26.03,886,0.0,1.0
2025-10-06,26.6384,26.6384,26.36,26.36,26455,26.6384,26.6384,26.36,26.36,26455,0.0,1.0
2025-10-07,26.37,26.37,26.37,26.37,153,26.37,26.37,26.37,26.37,153,0.0,1.0
2025-10-08,27.0224,27.0224,27.0224,27.0224,128,27.0224,27.0224,27.0224,27.0224,128,0.0,1.0
2025-10-09,27.1286,27.23,26.98,26.98,996,27.1286,27.23,26.98,26.98,996,0.0,1.0
2025-10-10,26.5098,27.6628,26.5098,27.6628,905,26.5098,27.6628,26.5098,27.6628,905,0.0,1.0
2025-10-13,26.8419,27.11,26.8419,27.11,293,26.8419,27.11,26.8419,27.11,293,0.0,1.0
2025-10-14,27.1438,27.1438,27.0,27.0,1072,27.1438,27.1438,27.0,27.0,1072,0.0,1.0
2025-10-15,27.3154,27.57,27.3154,27.57,203,27.3154,27.57,27.3154,27.57,203,0.0,1.0
2025-10-16,26.5589,26.5589,26.5589,26.5589,22,26.5589,26.5589,26.5589,26.5589,22,0.0,1.0
2025-10-17,26.5556,26.5556,26.525,26.525,213,26.5556,26.5556,26.525,26.525,213,0.0,1.0
2025-10-20,27.1242,27.15,27.03,27.03,1638,27.1242,27.15,27.03,27.03,1638,0.0,1.0
2025-10-21,27.2453,27.2453,27.2453,27.2453,5,27.2453,27.2453,27.2453,27.2453,5,0.0,1.0
2025-10-22,27.3413,27.3413,27.11,27.11,174,27.3413,27.3413,27.11,27.11,174,0.0,1.0
2025-10-23,27.4453,27.79,27.4453,27.79,350,27.4453,27.79,27.4453,27.79,350,0.0,1.0
2025-10-24,27.1569,27.1569,27.1569,27.1569,309,27.1569,27.1569,27.1569,27.1569,309,0.0,1.0
2025-10-27,26.8539,27.17,26.8539,27.17,688,26.8539,27.17,26.8539,27.17,688,0.0,1.0
2025-10-28,25.8846,26.12,25.8846,26.12,126,25.8846,26.12,25.8846,26.12,126,0.0,1.0
2025-10-29,25.6368,25.91,25.6368,25.9,236,25.6368,25.91,25.6368,25.9,236,0.0,1.0
2025-10-30,25.2782,25.53,25.2782,25.53,1477,25.2782,25.53,25.2782,25.53,1477,0.0,1.0
2025-10-31,24.7056,24.7056,24.62,24.62,107,24.7056,24.7056,24.62,24.62,107,0.0,1.0
2025-11-03,24.7123,24.7123,24.64,24.64,1217,24.7123,24.7123,24.64,24.64,1217,0.0,1.0
2025-11-04,24.1931,24.1931,24.1931,24.1931,3,24.1931,24.1931,24.1931,24.1931,3,0.0,1.0
2025-11-05,24.6852,24.6852,24.58,24.58,160,24.6852,24.6852,24.58,24.58,160,0.0,1.0
2025-11-06,24.5198,24.5198,24.5198,24.5198,20,24.5198,24.5198,24.5198,24.5198,20,0.0,1.0
2025-11-07,24.5755,24.5755,24.26,24.26,3411,24.5755,24.5755,24.26,24.26,3411,0.0,1.0
2025-11-10,24.9479,24.98,24.9479,24.98,406,24.9479,24.98,24.9479,24.98,406,0.0,1.0
2025-11-11,25.0903,25.0903,24.85,24.85,458,25.0903,25.0903,24.85,24.85,458,0.0,1.0
2025-11-12,25.099,25.17,25.04,25.04,21231,25.099,25.17,25.04,25.04,21231,0.0,1.0
2025-11-13,24.8663,24.8663,24.8663,24.8663,5,24.8663,24.8663,24.8663,24.8663,5,0.0,1.0
2025-11-14,24.676,24.676,24.676,24.676,4,24.676,24.676,24.676,24.676,4,0.0,1.0
2025-11-17,24.0972,24.0972,24.0972,24.0972,6,24.0972,24.0972,24.0972,24.0972,6,0.0,1.0
2025-11-18,24.1655,24.1655,24.155,24.155,506,24.1655,24.1655,24.155,24.155,506,0.0,1.0
2025-11-19,24.16,24.16,24.16,24.16,86,24.16,24.16,24.16,24.16,86,0.0,1.0
2025-11-20,23.9311,23.9311,23.9311,23.9311,3,23.9311,23.9311,23.9311,23.9311,3,0.0,1.0
2025-11-21,24.0663,24.0663,24.0663,24.0663,3,24.0663,24.0663,24.0663,24.0663,3,0.0,1.0
2025-11-24,24.2103,24.2103,24.2103,24.2103,66,24.2103,24.2103,24.2103,24.2103,66,0.0,1.0
2025-11-25,24.4769,24.4769,24.4769,24.4769,5,24.4769,24.4769,24.4769,24.4769,5,0.0,1.0
2025-11-26,24.8261,24.8261,24.685,24.685,569,24.8261,24.8261,24.685,24.685,569,0.0,1.0