date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-14,19.7929,19.83,19.7929,19.83,282,18.7509988312744,18.7861458818148,18.7509988312744,18.7861458818148,297.669358855197,0.0,1.0
2023-03-15,18.8302,19.03,18.8302,19.03,100,17.8389755009455,18.0282579995429,17.8389755009455,18.0282579995429,105.556510232339,0.0,1.0
2023-03-16,19.1537,19.1537,19.1537,19.1537,3,18.1454464133392,18.1454464133392,18.1454464133392,18.1454464133392,3.16669530697017,0.0,1.0
2023-03-17,18.7381,18.7381,18.7381,18.7381,18,17.7517236584989,17.7517236584989,17.7517236584989,17.7517236584989,19.0001718418211,0.0,1.0
2023-03-20,19.1751,19.1751,19.13,19.13,123,18.1657199141899,18.1657199141899,18.1229939848269,18.1229939848269,129.834507585778,0.0,1.0
2023-03-21,19.61,19.61,19.47,19.47,293,18.57772671419,18.57772671419,18.4450963347924,18.4450963347924,309.280574980754,0.0,1.0
2023-03-22,19.07,19.29,19.07,19.29,258,18.0661523936565,18.2745715612812,18.0661523936565,18.2745715612812,272.335796399435,0.0,1.0
2023-03-23,18.93,18.93,18.93,18.93,100,17.9335220142589,17.9335220142589,17.9335220142589,17.9335220142589,105.556510232339,0.0,1.0
2023-03-24,19.07,19.07,19.07,19.07,100,18.0661523936565,18.0661523936565,18.0661523936565,18.0661523936565,105.556510232339,0.0,1.0
2023-03-27,19.32,19.32,19.32,19.32,100,18.3029923568664,18.3029923568664,18.3029923568664,18.3029923568664,105.556510232339,0.0,1.0
2023-03-28,19.48,19.5,19.47,19.5,2520,18.4545699333208,18.4735171303776,18.4450963347924,18.4735171303776,2660.02405785495,0.0,1.0
2023-03-29,19.75,19.75,19.75,19.75,100,18.7103570935876,18.7103570935876,18.7103570935876,18.7103570935876,105.556510232339,0.0,1.0
2023-03-30,19.82,19.82,19.82,19.82,125,18.7766722832864,18.7766722832864,18.7766722832864,18.7766722832864,131.945637790424,0.0,1.0
2023-03-31,20.14,20.14,20.14,20.14,100,19.0798274361951,19.0798274361951,19.0798274361951,19.0798274361951,105.556510232339,0.0,1.0
2023-04-03,20.53,20.53,20.45,20.45,1525,19.4492977788027,19.4492977788027,19.3735089905755,19.3735089905755,1609.73678104317,0.0,1.0
2023-04-04,20.09,20.09,20.09,20.09,157,19.0324594435531,19.0324594435531,19.0324594435531,19.0324594435531,165.723721064773,0.0,1.0
2023-04-05,20.1,20.1,20.1,20.1,100,19.0419330420815,19.0419330420815,19.0419330420815,19.0419330420815,105.55651023234,0.0,1.0
2023-04-06,20.0,20.0,20.0,20.0,100,18.9471970567975,18.9471970567975,18.9471970567975,18.9471970567975,105.55651023234,0.0,1.0
2023-04-10,20.28,20.28,20.28,20.28,101,19.2124578155927,19.2124578155927,19.2124578155927,19.2124578155927,106.612075334663,0.0,1.0
2023-04-11,20.54,20.54,20.54,20.54,157,19.4587713773311,19.4587713773311,19.4587713773311,19.4587713773311,165.723721064773,0.0,1.0
2023-04-12,20.41,20.41,20.41,20.41,100,19.3356145964619,19.3356145964619,19.3356145964619,19.3356145964619,105.556510232339,0.0,1.0
2023-04-13,20.5,20.54,20.47,20.47,2600,19.4208769832175,19.4587713773311,19.3924561876323,19.3924561876323,2744.46926604082,0.0,1.0
2023-04-14,20.41,20.41,20.41,20.41,100,19.3356145964619,19.3356145964619,19.3356145964619,19.3356145964619,105.556510232339,0.0,1.0
2023-04-17,20.41,20.41,20.41,20.41,100,19.3356145964619,19.3356145964619,19.3356145964619,19.3356145964619,105.556510232339,0.0,1.0
2023-04-18,20.47,20.47,20.47,20.47,102,19.3924561876323,19.3924561876323,19.3924561876323,19.3924561876323,107.667640436986,0.0,1.0
2023-04-19,20.28,20.39,20.24,20.39,1491,19.2124578155927,19.3166673994051,19.1745634214791,19.3166673994051,1573.84756756418,0.0,1.0
2023-04-20,20.1396,20.1396,20.1396,20.1396,100,19.079448492254,19.079448492254,19.079448492254,19.079448492254,105.556510232339,0.0,1.0
2023-04-21,19.9732,19.9732,19.9732,19.9732,100,18.9218078127414,18.9218078127414,18.9218078127414,18.9218078127414,105.55651023234,0.0,1.0
2023-04-24,20.107,20.107,20.107,20.107,150,19.0485645610514,19.0485645610514,19.0485645610514,19.0485645610514,158.334765348509,0.0,1.0
2023-04-25,19.5247,20.08,19.5247,20.08,700,18.4969169187428,19.0229858450247,18.4969169187428,19.0229858450247,738.895571626373,0.0,1.0
2023-04-26,19.1774,19.1774,19.1774,19.1774,100,18.1678988418515,18.1678988418515,18.1678988418515,18.1678988418515,105.556510232339,0.0,1.0
2023-04-27,19.4692,19.4692,19.4692,19.4692,110,18.4443384469101,18.4443384469101,18.4443384469101,18.4443384469101,116.112161255574,0.0,1.0
2023-04-28,19.81,19.84,19.797,19.797,1224,18.767198684758,18.7956194803432,18.7548830066711,18.7548830066711,1292.01168524383,0.0,1.0
2023-05-01,19.79,19.79,19.79,19.79,100,18.7482514877012,18.7482514877012,18.7482514877012,18.7482514877012,105.556510232339,0.0,1.0
2023-05-02,19.33,19.33,19.33,19.33,100,18.3124659553948,18.3124659553948,18.3124659553948,18.3124659553948,105.556510232339,0.0,1.0
2023-05-03,19.09,19.31,19.09,19.31,400,18.0850995907133,18.293518758338,18.0850995907133,18.293518758338,422.226040929356,0.0,1.0
2023-05-04,18.8521,18.89,18.85,18.89,774,17.8597226817227,17.8956276201453,17.8577332260317,17.8956276201453,817.007389198304,0.0,1.0
2023-05-05,19.31,19.31,18.85,18.85,1549,18.293518758338,18.293518758338,17.8577332260317,17.8577332260317,1635.07034349894,0.0,1.0
2023-05-08,19.26,19.33,19.26,19.32,701,18.246150765696,18.3124659553948,18.246150765696,18.3029923568664,739.9511367287,0.0,1.0
2023-05-09,19.26,19.26,19.19,19.19,1300,18.246150765696,18.246150765696,18.1798355759972,18.1798355759972,1372.23463302041,0.0,1.0
2023-05-10,19.07,19.07,19.07,19.07,100,18.0661523936565,18.0661523936565,18.0661523936565,18.0661523936565,105.556510232339,0.0,1.0
2023-05-11,18.88,18.88,18.88,18.88,101,17.8861540216169,17.8861540216169,17.8861540216169,17.8861540216169,106.612075334663,0.0,1.0
2023-05-12,18.97,18.97,18.97,18.97,100,17.9714164083725,17.9714164083725,17.9714164083725,17.9714164083725,105.556510232339,0.0,1.0
2023-05-15,19.22,19.22,19.22,19.22,100,18.2082563715824,18.2082563715824,18.2082563715824,18.2082563715824,105.55651023234,0.0,1.0
2023-05-16,18.83,18.83,18.83,18.83,100,17.8387860289749,17.8387860289749,17.8387860289749,17.8387860289749,105.556510232339,0.0,1.0
2023-05-17,19.15,19.15,19.15,19.15,103,18.1419411818837,18.1419411818837,18.1419411818837,18.1419411818837,108.723205539309,0.0,1.0
2023-05-18,19.37,19.37,19.37,19.37,100,18.3503603495084,18.3503603495084,18.3503603495084,18.3503603495084,105.556510232339,0.0,1.0
2023-05-19,19.3094,19.4,19.3094,19.4,408,18.2929503424263,18.3787811450936,18.2929503424263,18.3787811450936,430.670561747945,0.0,1.0
2023-05-22,19.4476,19.4476,19.4476,19.4476,0,18.4238754740888,18.4238754740888,18.4238754740888,18.4238754740888,0,0.0,1.0
2023-05-23,19.3354,19.3354,19.3354,19.3354,0,18.3175816986002,18.3175816986002,18.3175816986002,18.3175816986002,0,0.0,1.0
2023-05-24,19.1279,19.1279,19.1279,19.1279,0,18.1210045291359,18.1210045291359,18.1210045291359,18.1210045291359,0,0.0,1.0
2023-05-25,18.9044,18.9044,18.9044,18.9044,8,17.9092696020262,17.9092696020262,17.9092696020262,17.9092696020262,8.44452081858714,0.0,1.0
2023-05-26,18.9574,18.9574,18.9574,18.9574,8,17.9594796742267,17.9594796742267,17.9594796742267,17.9594796742267,8.44452081858714,0.0,1.0
2023-05-30,18.7135,18.7135,18.7135,18.7135,0,17.728418606119,17.728418606119,17.728418606119,17.728418606119,0,0.0,1.0
2023-05-31,18.5129,18.61,18.5129,18.61,105,17.5383782196394,17.6303668613501,17.5383782196394,17.6303668613501,110.834335743956,0.0,1.0
2023-06-01,18.648,18.648,18.648,18.648,105,17.666366535758,17.666366535758,17.666366535758,17.666366535758,110.834335743956,0.0,1.0
2023-06-02,19.35,19.35,19.35,19.35,101,18.3314131524516,18.3314131524516,18.3314131524516,18.3314131524516,106.612075334663,0.0,1.0
2023-06-05,19.2191,19.2191,19.2191,19.2191,0,18.2074037477149,18.2074037477149,18.2074037477149,18.2074037477149,0,0.0,1.0
2023-06-06,19.5258,19.5258,19.5258,19.5258,0,18.4979590145809,18.4979590145809,18.4979590145809,18.4979590145809,0,0.0,1.0
2023-06-07,20.0537,20.0537,20.0537,20.0537,0,18.998070280895,18.998070280895,18.998070280895,18.998070280895,0,0.0,1.0
2023-06-08,19.9443,19.9443,19.9443,19.9443,6,18.8944291129944,18.8944291129944,18.8944291129944,18.8944291129944,6.33339061394035,0.0,1.0
2023-06-09,19.8338,19.8338,19.8338,19.8338,6,18.7897458492556,18.7897458492556,18.7897458492556,18.7897458492556,6.33339061394035,0.0,1.0
2023-06-12,19.7805,19.7805,19.7805,19.7805,0,18.7392515690992,18.7392515690992,18.7392515690992,18.7392515690992,0,0.0,1.0
2023-06-13,20.0839,20.0839,20.0839,20.0839,0,19.0266805484508,19.0266805484508,19.0266805484508,19.0266805484508,0,0.0,1.0
2023-06-14,19.9252,19.9252,19.9252,19.9252,75,18.8763345398051,18.8763345398051,18.8763345398051,18.8763345398051,79.1673826742546,0.0,1.0
2023-06-15,20.1697,20.1697,20.1697,20.1697,75,19.1079640238245,19.1079640238245,19.1079640238245,19.1079640238245,79.1673826742544,0.0,1.0
2023-06-16,20.2289,20.2289,20.2289,20.2289,0,19.1640477271126,19.1640477271126,19.1640477271126,19.1640477271126,0,0.0,1.0
2023-06-20,19.9089,19.9089,19.9089,19.9089,0,18.8608925742038,18.8608925742038,18.8608925742038,18.8608925742038,0,0.0,1.0
2023-06-21,20.0356,20.0356,20.0356,20.0356,0,18.9809230675586,18.9809230675586,18.9809230675586,18.9809230675586,0,0.0,1.0
2023-06-22,19.8189,19.8189,19.8189,19.8189,0,18.7756301874482,18.7756301874482,18.7756301874482,18.7756301874482,0,0.0,1.0
2023-06-23,19.6564,19.6564,19.6564,19.6564,0,18.6216842113618,18.6216842113618,18.6216842113618,18.6216842113618,0,0.0,1.0
2023-06-26,19.9275,19.9275,19.9275,19.9275,1,18.8785134674667,18.8785134674667,18.8785134674667,18.8785134674667,1.05556510232339,0.0,1.0
2023-06-27,20.0345,20.0345,20.0345,20.0345,1,19.0948904578553,19.0948904578553,19.0948904578553,19.0948904578553,1.04920738059318,0.1214,1.0
2023-06-28,20.0264,20.0264,20.0264,20.0264,1,19.0871703444155,19.0871703444155,19.0871703444155,19.0871703444155,1.04920738059318,0.0,1.0
2023-06-29,20.3775,20.3775,20.3775,20.3775,18,19.4218039035137,19.4218039035137,19.4218039035137,19.4218039035137,18.8857328506772,0.0,1.0
2023-06-30,20.4888,20.4888,20.4888,20.4888,51,19.5278839807784,19.5278839807784,19.5278839807784,19.5278839807784,53.5095764102521,0.0,1.0
2023-07-03,20.5963,20.5963,20.5963,20.5963,2,19.6303422764294,19.6303422764294,19.6303422764294,19.6303422764294,2.09841476118635,0.0,1.0
2023-07-05,20.3722,20.3722,20.3722,20.3722,1,19.416752471263,19.416752471263,19.416752471263,19.416752471263,1.04920738059318,0.0,1.0
2023-07-06,20.0756,20.0756,20.0756,20.0756,1,19.1340628853088,19.1340628853088,19.1340628853088,19.1340628853088,1.04920738059318,0.0,1.0
2023-07-07,20.4075,20.4075,20.4075,20.4075,0,19.4503969162535,19.4503969162535,19.4503969162535,19.4503969162535,0,0.0,1.0
2023-07-10,20.5436,20.5436,20.5436,20.5436,0,19.5801138840498,19.5801138840498,19.5801138840498,19.5801138840498,0,0.0,1.0
2023-07-11,20.9213,20.9213,20.9213,20.9213,1,19.940099914444,19.940099914444,19.940099914444,19.940099914444,1.04920738059318,0.0,1.0
2023-07-12,21.0179,21.0179,21.0179,21.0179,1,20.0321694154662,20.0321694154662,20.0321694154662,20.0321694154662,1.04920738059317,0.0,1.0
2023-07-13,21.1441,21.1441,21.1441,21.1441,40,20.1524506890583,20.1524506890583,20.1524506890583,20.1524506890583,41.968295223727,0.0,1.0
2023-07-14,20.7144,20.7144,20.7144,20.7144,100,19.7429034365818,19.7429034365818,19.7429034365818,19.7429034365818,104.920738059318,0.0,1.0
2023-07-17,20.759,20.759,20.759,20.759,0,19.7854117155216,19.7854117155216,19.7854117155216,19.7854117155216,0,0.0,1.0
2023-07-18,21.079,21.079,21.079,21.079,3,20.0904038514129,20.0904038514129,20.0904038514129,20.0904038514129,3.14762214177953,0.0,1.0
2023-07-19,21.0854,21.11,21.0854,21.11,100,20.0965036941307,20.1199499645774,20.0965036941307,20.1199499645774,104.920738059318,0.0,1.0
2023-07-20,21.1355,21.1355,21.1355,21.1355,100,20.1442540254062,20.1442540254062,20.1442540254062,20.1442540254062,104.920738059318,0.0,1.0
2023-07-21,21.0981,21.0981,21.0981,21.0981,100,20.1086080695239,20.1086080695239,20.1086080695239,20.1086080695239,104.920738059318,0.0,1.0
2023-07-24,21.2544,21.2544,21.2544,21.2544,0,20.2575776658983,20.2575776658983,20.2575776658983,20.2575776658983,0,0.0,1.0
2023-07-25,21.4395,21.4395,21.4395,21.4395,0,20.4339965545029,20.4339965545029,20.4339965545029,20.4339965545029,0,0.0,1.0
2023-07-26,21.4749,21.4749,21.4749,21.4749,0,20.4677363095359,20.4677363095359,20.4677363095359,20.4677363095359,0,0.0,1.0
2023-07-27,21.3372,21.3372,21.3372,21.3372,1,20.3364943810602,20.3364943810602,20.3364943810602,20.3364943810602,1.04920738059318,0.0,1.0
2023-07-28,21.5997,21.5997,21.5997,21.5997,1,20.5866832425335,20.5866832425335,20.5866832425335,20.5866832425335,1.04920738059318,0.0,1.0
2023-07-31,21.816,21.816,21.816,21.816,14,20.7928388643875,20.7928388643875,20.7928388643875,20.7928388643875,14.6889033283045,0.0,1.0
2023-08-01,21.8986,21.8986,21.8986,21.8986,14,20.8715649594644,20.8715649594644,20.8715649594644,20.8715649594644,14.6889033283045,0.0,1.0
2023-08-02,21.625,21.625,21.625,21.625,0,20.6107966832774,20.6107966832774,20.6107966832774,20.6107966832774,0,0.0,1.0
2023-08-03,21.7001,21.7001,21.7001,21.7001,0,20.6823745251694,20.6823745251694,20.6823745251694,20.6823745251694,0,0.0,1.0
2023-08-04,21.6328,21.6328,21.6328,21.6328,3,20.6182308665897,20.6182308665897,20.6182308665897,20.6182308665897,3.14762214177954,0.0,1.0
2023-08-07,21.8058,21.8058,21.8058,21.8058,0,20.7831172400559,20.7831172400559,20.7831172400559,20.7831172400559,0,0.0,1.0
2023-08-08,21.8421,21.8421,21.8421,21.8421,0,20.8177147854711,20.8177147854711,20.8177147854711,20.8177147854711,0,0.0,1.0
2023-08-09,21.9748,21.9748,21.9748,21.9748,0,20.9441912118235,20.9441912118235,20.9441912118235,20.9441912118235,0,0.0,1.0
2023-08-10,21.8118,21.8118,21.8118,21.8118,1,20.7888358426039,20.7888358426039,20.7888358426039,20.7888358426039,1.04920738059318,0.0,1.0
2023-08-11,21.8562,21.8562,21.8562,21.8562,1,20.8311535014588,20.8311535014588,20.8311535014588,20.8311535014588,1.04920738059318,0.0,1.0
2023-08-14,21.8751,21.8751,21.8751,21.8751,1,20.8491670994849,20.8491670994849,20.8491670994849,20.8491670994849,1.04920738059318,0.0,1.0
2023-08-15,21.5188,21.66,21.5188,21.66,110,20.5095774181785,20.6441551981405,20.5095774181785,20.6441551981405,115.412811865249,0.0,1.0
2023-08-16,21.4102,21.4102,21.4102,21.4102,2,20.4060707120604,20.4060707120604,20.4060707120604,20.4060707120604,2.09841476118635,0.0,1.0
2023-08-17,21.4323,21.4323,21.4323,21.4323,1,20.4271342314454,20.4271342314454,20.4271342314454,20.4271342314454,1.04920738059317,0.0,1.0
2023-08-18,21.5183,21.5183,21.5183,21.5183,2,20.5091008679661,20.5091008679661,20.5091008679661,20.5091008679661,2.09841476118636,0.0,1.0
2023-08-21,21.5188,21.5188,21.5188,21.5188,0,20.5095774181785,20.5095774181785,20.5095774181785,20.5095774181785,0,0.0,1.0
2023-08-22,21.3819,21.3819,21.3819,21.3819,4,20.3790979700425,20.3790979700425,20.3790979700425,20.3790979700425,4.1968295223727,0.0,1.0
2023-08-23,21.3513,21.3513,21.3513,21.3513,1,20.3499330970479,20.3499330970479,20.3499330970479,20.3499330970479,1.04920738059318,0.0,1.0
2023-08-24,21.2048,21.2048,21.2048,21.2048,1,20.2103038848351,20.2103038848351,20.2103038848351,20.2103038848351,1.04920738059318,0.0,1.0
2023-08-25,21.3329,21.3329,21.3329,21.3329,1,20.3323960492341,20.3323960492341,20.3323960492341,20.3323960492341,1.04920738059318,0.0,1.0
2023-08-28,21.5044,21.5044,21.5044,21.5044,4,20.4958527720634,20.4958527720634,20.4958527720634,20.4958527720634,4.1968295223727,0.0,1.0
2023-08-29,21.7413,21.7413,21.7413,21.7413,9,20.7216422626654,20.7216422626654,20.7216422626654,20.7216422626654,9.44286642533858,0.0,1.0
2023-08-30,21.8036,21.8036,21.8036,21.8036,9,20.7810204191217,20.7810204191217,20.7810204191217,20.7810204191217,9.44286642533859,0.0,1.0
2023-08-31,21.8403,21.8403,21.8403,21.8403,0,20.8159992047067,20.8159992047067,20.8159992047067,20.8159992047067,0,0.0,1.0
2023-09-01,22.112,22.112,22.112,22.112,0,21.0749565900869,21.0749565900869,21.0749565900869,21.0749565900869,0,0.0,1.0
2023-09-05,21.9299,21.9299,21.9299,21.9299,0,20.9013970027563,20.9013970027563,20.9013970027563,20.9013970027563,0,0.0,1.0
2023-09-06,21.8654,21.8654,21.8654,21.8654,0,20.8399220253657,20.8399220253657,20.8399220253657,20.8399220253657,0,0.0,1.0
2023-09-07,21.7475,21.7475,21.7475,21.7475,0,20.7275514852983,20.7275514852983,20.7275514852983,20.7275514852983,0,0.0,1.0
2023-09-08,21.8417,21.8417,21.8417,21.8417,0,20.8173335453012,20.8173335453012,20.8173335453012,20.8173335453012,0,0.0,1.0
2023-09-11,21.6679,21.6679,21.6679,21.6679,80,20.6516846914953,20.6516846914953,20.6516846914953,20.6516846914953,83.9365904474542,0.0,1.0
2023-09-12,21.9157,21.9157,21.9157,21.9157,1,20.8878629767261,20.8878629767261,20.8878629767261,20.8878629767261,1.04920738059318,0.0,1.0
2023-09-13,21.666,21.666,21.666,21.666,1,20.6498738006884,20.6498738006884,20.6498738006884,20.6498738006884,1.04920738059318,0.0,1.0
2023-09-14,21.9791,21.9791,21.9791,21.9791,0,20.9482895436496,20.9482895436496,20.9482895436496,20.9482895436496,0,0.0,1.0
2023-09-15,21.7171,21.7171,21.7171,21.7171,0,20.6985772323886,20.6985772323886,20.6985772323886,20.6985772323886,0,0.0,1.0
2023-09-18,21.7078,21.7078,21.7078,21.7078,0,20.6897133984392,20.6897133984392,20.6897133984392,20.6897133984392,0,0.0,1.0
2023-09-19,21.5942,21.5942,21.52,21.52,100,20.5814411901978,20.5814411901978,20.5107211386881,20.5107211386881,104.920738059318,0.0,1.0
2023-09-20,21.299,21.299,21.299,21.299,100,20.3000859448381,20.3000859448381,20.3000859448381,20.3000859448381,104.920738059318,0.0,1.0
2023-09-21,20.9208,20.9208,20.9208,20.9208,0,19.9396233642316,19.9396233642316,19.9396233642316,19.9396233642316,0,0.0,1.0
2023-09-22,20.8483,20.8483,20.8483,20.8483,0,19.9212285260357,19.9212285260357,19.9212285260357,19.9212285260357,0,0.0532,1.0
2023-09-25,21.1032,21.1032,21.1032,21.1032,0,20.1647937640305,20.1647937640305,20.1647937640305,20.1647937640305,0,0.0,1.0
2023-09-26,20.8844,20.8844,20.8844,20.8844,2,19.955723249816,19.955723249816,19.955723249816,19.955723249816,2.0930737251222,0.0,1.0
2023-09-27,21.2504,21.2504,21.2504,21.2504,1,20.305448150193,20.305448150193,20.305448150193,20.305448150193,1.0465368625611,0.0,1.0
2023-09-28,21.4053,21.4053,21.4053,21.4053,2,20.4534601367187,20.4534601367187,20.4534601367187,20.4534601367187,2.09307372512219,0.0,1.0
2023-09-29,21.1692,21.1692,21.1692,21.1692,1,20.2278589100001,20.2278589100001,20.2278589100001,20.2278589100001,1.0465368625611,0.0,1.0
2023-10-02,20.7009,20.7009,20.7009,20.7009,1,19.7803830333702,19.7803830333702,19.7803830333702,19.7803830333702,1.0465368625611,0.0,1.0
2023-10-03,20.5389,20.5389,20.5389,20.5389,2,19.6255867659903,19.6255867659903,19.6255867659903,19.6255867659903,2.09307372512219,0.0,1.0
2023-10-04,20.2311,20.2311,20.2311,20.2311,2,19.3314738579683,19.3314738579683,19.3314738579683,19.3314738579683,2.09307372512219,0.0,1.0
2023-10-05,20.1606,20.1606,20.1606,20.1606,1,19.2641088156826,19.2641088156826,19.2641088156826,19.2641088156826,1.04653686256109,0.0,1.0
2023-10-06,20.4943,20.4943,20.4943,20.4943,1,19.582970015835,19.582970015835,19.582970015835,19.582970015835,1.0465368625611,0.0,1.0
2023-10-09,21.0631,21.0631,21.0631,21.0631,0,20.1264769101914,20.1264769101914,20.1264769101914,20.1264769101914,0,0.0,1.0
2023-10-10,21.1669,21.1669,21.1669,21.1669,1,20.2256611852163,20.2256611852163,20.2256611852163,20.2256611852163,1.0465368625611,0.0,1.0
2023-10-11,21.271,21.271,21.271,21.271,11,20.3251321199957,20.3251321199957,20.3251321199957,20.3251321199957,11.511905488172,0.0,1.0
2023-10-12,21.0978,21.0978,21.0978,21.0978,3,20.1596338884511,20.1596338884511,20.1596338884511,20.1596338884511,3.13961058768329,0.0,1.0
2023-10-13,21.2266,21.2266,21.2266,21.2266,3,20.2827064763434,20.2827064763434,20.2827064763434,20.2827064763434,3.13961058768328,0.0,1.0
2023-10-16,21.4474,21.4474,21.4474,21.4474,3,20.4936880555872,20.4936880555872,20.4936880555872,20.4936880555872,3.13961058768328,0.0,1.0
2023-10-17,21.6503,21.6503,21.6503,21.6503,48,20.687565602818,20.687565602818,20.687565602818,20.687565602818,50.2337694029326,0.0,1.0
2023-10-18,21.3662,21.3662,21.3662,21.3662,19,20.4160988153942,20.4160988153942,20.4160988153942,20.4160988153942,19.8842003886609,0.0,1.0
2023-10-19,21.2064,21.2064,21.2064,21.2064,19,20.2634047195466,20.2634047195466,20.2634047195466,20.2634047195466,19.8842003886608,0.0,1.0
2023-10-20,20.8983,20.8983,20.8983,20.8983,1,19.9690051517703,19.9690051517703,19.9690051517703,19.9690051517703,1.04653686256109,0.0,1.0
2023-10-23,20.6631,20.6631,20.6631,20.6631,0,19.7442639043149,19.7442639043149,19.7442639043149,19.7442639043149,0,0.0,1.0
2023-10-24,20.7712,20.7712,20.7712,20.7712,0,19.847556969153,19.847556969153,19.847556969153,19.847556969153,0,0.0,1.0
2023-10-25,20.5432,20.5432,20.5432,20.5432,0,19.6296955558034,19.6296955558034,19.6296955558034,19.6296955558034,0,0.0,1.0
2023-10-26,20.5473,20.5473,20.5473,20.5473,15,19.6336132391137,19.6336132391137,19.6336132391137,19.6336132391137,15.6980529384164,0.0,1.0
2023-10-27,20.3327,20.3327,20.3327,20.3327,15,19.4285559614609,19.4285559614609,19.4285559614609,19.4285559614609,15.6980529384165,0.0,1.0
2023-10-30,20.3819,20.3819,20.3819,20.3819,2,19.4755681611837,19.4755681611837,19.4755681611837,19.4755681611837,2.0930737251222,0.0,1.0
2023-10-31,20.5275,20.5275,20.41,20.41,445,19.6146936953228,19.6146936953228,19.5024186248466,19.5024186248466,465.708903839687,0.0,1.0
2023-11-01,20.554,20.61,20.55,20.61,791,19.6400153069621,19.6935251277848,19.6361931769033,19.6935251277848,827.810658285826,0.0,1.0
2023-11-02,21.1314,21.1314,21.1314,21.1314,791,20.1917397809448,20.1917397809448,20.1917397809448,20.1917397809448,827.810658285825,0.0,1.0
2023-11-03,21.2579,21.2579,21.2579,21.2579,0,20.3126146440532,20.3126146440532,20.3126146440532,20.3126146440532,0,0.0,1.0
2023-11-06,20.9449,20.9449,20.9449,20.9449,1,20.0135329669549,20.0135329669549,20.0135329669549,20.0135329669549,1.04653686256109,0.0,1.0
2023-11-07,20.5095,20.5095,20.5095,20.5095,1,19.5974941100583,19.5974941100583,19.5974941100583,19.5974941100583,1.0465368625611,0.0,1.0
2023-11-08,20.331,20.331,20.331,20.331,1,19.426931556186,19.426931556186,19.426931556186,19.426931556186,1.04653686256109,0.0,1.0
2023-11-09,20.2424,20.2424,20.2424,20.2424,3,19.3422713753843,19.3422713753843,19.3422713753843,19.3422713753843,3.13961058768329,0.0,1.0
2023-11-10,20.4866,20.4866,20.4866,20.4866,3,19.5756124154719,19.5756124154719,19.5756124154719,19.5756124154719,3.13961058768329,0.0,1.0
2023-11-13,20.5555,20.5555,20.5555,20.5555,2,19.6414486057341,19.6414486057341,19.6414486057341,19.6414486057341,2.09307372512219,0.0,1.0
2023-11-14,21.0695,21.0695,21.0695,21.0695,1,20.1325923182854,20.1325923182854,20.1325923182854,20.1325923182854,1.04653686256109,0.0,1.0
2023-11-15,21.1011,21.1011,21.1011,21.1011,1,20.1627871457496,20.1627871457496,20.1627871457496,20.1627871457496,1.0465368625611,0.0,1.0
2023-11-16,20.7657,20.7657,20.7657,20.7657,1,19.8423015403222,19.8423015403222,19.8423015403222,19.8423015403222,1.0465368625611,0.0,1.0
2023-11-17,21.007,21.007,21.007,21.007,2,20.0728715361172,20.0728715361172,20.0728715361172,20.0728715361172,2.09307372512219,0.0,1.0
2023-11-20,21.035,21.0537,21.035,21.0537,185,20.0996264465285,20.1174949045533,20.0996264465285,20.1174949045533,193.609319573803,0.0,1.0
2023-11-21,20.9112,20.9112,20.9112,20.9112,1,19.9813315212098,19.9813315212098,19.9813315212098,19.9813315212098,1.04653686256109,0.0,1.0
2023-11-22,20.9239,20.9239,20.9239,20.9239,1,19.9934667841464,19.9934667841464,19.9934667841464,19.9934667841464,1.04653686256109,0.0,1.0
2023-11-24,21.0093,21.0093,21.0093,21.0093,1,20.075069260901,20.075069260901,20.075069260901,20.075069260901,1.04653686256109,0.0,1.0
2023-11-27,20.9001,20.9001,20.9001,20.9001,2,19.9707251102967,19.9707251102967,19.9707251102967,19.9707251102967,2.09307372512219,0.0,1.0
2023-11-28,20.8722,20.8722,20.8722,20.8722,49,19.9440657531368,19.9440657531368,19.9440657531368,19.9440657531368,51.2803062654937,0.0,1.0
2023-11-29,20.8641,20.8641,20.8641,20.8641,49,19.9363259397678,19.9363259397678,19.9363259397678,19.9363259397678,51.2803062654937,0.0,1.0
2023-11-30,21.0181,21.0181,21.0181,21.0181,0,20.0834779470303,20.0834779470303,20.0834779470303,20.0834779470303,0,0.0,1.0
2023-12-01,21.3088,21.3088,21.3088,21.3088,48,20.361251249051,20.361251249051,20.361251249051,20.361251249051,50.2337694029325,0.0,1.0
2023-12-04,21.2031,21.2031,21.2031,21.2031,2,20.2602514622481,20.2602514622481,20.2602514622481,20.2602514622481,2.09307372512219,0.0,1.0
2023-12-05,20.8652,20.8652,20.8652,20.8652,2,19.937377025534,19.937377025534,19.937377025534,19.937377025534,2.09307372512219,0.0,1.0
2023-12-06,20.6338,20.81,20.6338,20.81,100,19.7162668016344,19.884631630723,19.7162668016344,19.884631630723,104.65368625611,0.0,1.0
2023-12-07,20.6816,20.6816,20.6816,20.6816,100,19.7619412558367,19.7619412558367,19.7619412558367,19.7619412558367,104.653686256109,0.0,1.0
2023-12-08,20.8065,20.8065,20.8065,20.8065,0,19.8812872669216,19.8812872669216,19.8812872669216,19.8812872669216,0,0.0,1.0
2023-12-11,20.9125,20.9125,20.9125,20.9125,1,19.9825737134789,19.9825737134789,19.9825737134789,19.9825737134789,1.04653686256109,0.0,1.0
2023-12-12,20.71,20.71,20.71,20.71,1,19.7890783792539,19.7890783792539,19.7890783792539,19.7890783792539,1.0465368625611,0.0,1.0
2023-12-13,21.1503,21.1503,21.1503,21.1503,0,20.2097993454724,20.2097993454724,20.2097993454724,20.2097993454724,0,0.0,1.0
2023-12-14,21.7944,21.7944,21.7944,21.7944,3,20.825257838185,20.825257838185,20.825257838185,20.825257838185,3.13961058768329,0.0,1.0
2023-12-15,21.7748,21.7748,21.7748,21.7748,2,20.8065294008971,20.8065294008971,20.8065294008971,20.8065294008971,2.09307372512219,0.0,1.0
2023-12-18,21.9239,21.9239,21.9239,21.9239,0,20.9489992988375,20.9489992988375,20.9489992988375,20.9489992988375,0,0.0,1.0
2023-12-19,22.2005,22.2005,22.2005,22.2005,31,21.2132995924011,21.2132995924011,21.2132995924011,21.2132995924011,32.4426427393939,0.0,1.0
2023-12-20,21.8895,21.8895,21.8895,21.8895,2,20.9161289803321,20.9161289803321,20.9161289803321,20.9161289803321,2.09307372512219,0.0,1.0
2023-12-21,22.1009,22.1009,22.1009,22.1009,1,21.1181285539378,21.1181285539378,21.1181285539378,21.1181285539378,1.0465368625611,0.0,1.0
2023-12-22,22.0107,22.0107,22.0107,22.0107,4,21.1886468535221,21.1886468535221,21.1886468535221,21.1886468535221,4.1551874741527,0.164,1.0
2023-12-26,22.2767,22.2767,22.2767,22.2767,0,21.4447123154582,21.4447123154582,21.4447123154582,21.4447123154582,0,0.0,1.0
2023-12-27,22.2208,22.2208,22.2208,22.2208,3,21.3909000623671,21.3909000623671,21.3909000623671,21.3909000623671,3.11639060561453,0.0,1.0
2023-12-28,22.0684,22.0684,22.0684,22.0684,3,21.2441918804157,21.2441918804157,21.2441918804157,21.2441918804157,3.11639060561453,0.0,1.0
2023-12-29,21.9151,21.9151,21.9151,21.9151,0,21.0966173115631,21.0966173115631,21.0966173115631,21.0966173115631,0,0.0,1.0
2024-01-02,21.932,21.932,21.932,21.932,2,21.112886132265,21.112886132265,21.112886132265,21.112886132265,2.07759373707636,0.0,1.0
2024-01-03,21.8098,21.8098,21.8098,21.8098,4,20.9952500441124,20.9952500441124,20.9952500441124,20.9952500441124,4.15518747415271,0.0,1.0
2024-01-04,21.4759,21.4759,21.4759,21.4759,10,20.6738205037347,20.6738205037347,20.6738205037347,20.6738205037347,10.3879686853818,0.0,1.0
2024-01-05,21.5751,21.5751,21.5751,21.5751,5,20.7693155932989,20.7693155932989,20.7693155932989,20.7693155932989,5.19398434269088,0.0,1.0
2024-01-08,21.6195,21.6195,21.6195,21.6195,0,20.8120573470957,20.8120573470957,20.8120573470957,20.8120573470957,0,0.0,1.0
2024-01-09,21.3389,21.3389,21.3389,21.3389,2,20.5419371643165,20.5419371643165,20.5419371643165,20.5419371643165,2.07759373707636,0.0,1.0
2024-01-10,21.2198,21.2198,21.2198,21.2198,5,20.4272852977128,20.4272852977128,20.4272852977128,20.4272852977128,5.19398434269088,0.0,1.0
2024-01-11,21.2073,21.2073,21.2073,21.2073,2,20.415252146306,20.415252146306,20.415252146306,20.415252146306,2.07759373707636,0.0,1.0
2024-01-12,21.3101,21.3101,21.3101,21.3101,2,20.5142127834753,20.5142127834753,20.5142127834753,20.5142127834753,2.07759373707636,0.0,1.0
2024-01-16,20.9729,20.9729,20.9729,20.9729,0,20.1896064911263,20.1896064911263,20.1896064911263,20.1896064911263,0,0.0,1.0
2024-01-17,20.7968,20.7968,20.7968,20.7968,1,20.0200834541077,20.0200834541077,20.0200834541077,20.0200834541077,1.03879686853817,0.0,1.0
2024-01-18,20.8698,20.8698,20.8698,20.8698,2,20.0903570583232,20.0903570583232,20.0903570583232,20.0903570583232,2.07759373707635,0.0,1.0
2024-01-19,20.9524,20.9524,20.9524,20.9524,1,20.1698721228192,20.1698721228192,20.1698721228192,20.1698721228192,1.03879686853817,0.0,1.0
2024-01-22,21.0989,21.0989,21.0989,21.0989,0,20.3109006573065,20.3109006573065,20.3109006573065,20.3109006573065,0,0.0,1.0
2024-01-23,21.0598,21.0598,21.0598,21.0598,2,20.2732609597061,20.2732609597061,20.2732609597061,20.2732609597061,2.07759373707636,0.0,1.0
2024-01-24,21.0938,21.0938,21.0938,21.0938,3,20.3059911315326,20.3059911315326,20.3059911315326,20.3059911315326,3.11639060561452,0.0,1.0
2024-01-25,21.3888,21.3888,21.3888,21.3888,1,20.5899735047324,20.5899735047324,20.5899735047324,20.5899735047324,1.03879686853817,0.0,1.0
2024-01-26,21.482,21.482,21.482,21.482,1,20.6796926816212,20.6796926816212,20.6796926816212,20.6796926816212,1.03879686853818,0.0,1.0
2024-01-29,21.5638,21.5638,21.5638,21.5638,0,20.7584376244272,20.7584376244272,20.7584376244272,20.7584376244272,0,0.0,1.0
2024-01-30,21.6627,21.6627,21.6627,21.6627,2,20.8536439183575,20.8536439183575,20.8536439183575,20.8536439183575,2.07759373707636,0.0,1.0
2024-01-31,21.2535,21.2535,21.2535,21.2535,2,20.4597266739055,20.4597266739055,20.4597266739055,20.4597266739055,2.07759373707635,0.0,1.0
2024-02-01,21.3691,21.3691,21.3691,21.3691,1,20.5710092581153,20.5710092581153,20.5710092581153,20.5710092581153,1.03879686853818,0.0,1.0
2024-02-02,21.2631,21.2631,21.14,21.14,201,20.4689681341859,20.4689681341859,20.350465659132,20.350465659132,208.798170576173,0.0,1.0
2024-02-05,21.1144,21.1144,21.1144,21.1144,40,20.3258217650509,20.3258217650509,20.3258217650509,20.3258217650509,41.5518747415271,0.0,1.0
2024-02-06,21.3204,21.3204,21.3204,21.3204,40,20.5241281002345,20.5241281002345,20.5241281002345,20.5241281002345,41.5518747415271,0.0,1.0
2024-02-07,21.5109,21.5109,21.5109,21.5109,0,20.7075133276737,20.7075133276737,20.7075133276737,20.7075133276737,0,0.0,1.0
2024-02-08,21.6855,21.6855,21.6855,21.6855,1,20.8755923865235,20.8755923865235,20.8755923865235,20.8755923865235,1.03879686853818,0.0,1.0
2024-02-09,21.6929,21.6929,21.64,21.64,119,20.8827160121563,20.8827160121563,20.8317917154028,20.8317917154028,123.616827356043,0.0,1.0
2024-02-12,21.9011,21.9011,21.9011,21.9011,8,21.0831401819875,21.0831401819875,21.0831401819875,21.0831401819875,8.31037494830541,0.0,1.0
2024-02-13,21.5302,21.5302,21.5302,21.5302,5,20.7260925134458,20.7260925134458,20.7260925134458,20.7260925134458,5.19398434269087,0.0,1.0
2024-02-14,21.6793,21.6793,21.6793,21.6793,5,20.8696239434257,20.8696239434257,20.8696239434257,20.8696239434257,5.19398434269089,0.0,1.0
2024-02-15,22.1807,22.1807,22.1807,22.1807,5,21.3522977126541,21.3522977126541,21.3522977126541,21.3522977126541,5.19398434269089,0.0,1.0
2024-02-16,22.1615,22.29,22.1615,22.235,405,21.3338147920933,21.457515588555,21.3338147920933,21.4045697223652,420.712731757963,0.0,1.0
2024-02-20,21.9709,21.9709,21.9709,21.9709,11,21.1503332994429,21.1503332994429,21.1503332994429,21.1503332994429,11.4267655539199,0.0,1.0
2024-02-21,22.2199,22.2199,22.2199,22.2199,18,21.3900336754658,21.3900336754658,21.3900336754658,21.3900336754658,18.6983436336872,0.0,1.0
2024-02-22,22.4985,22.4985,22.4985,22.4985,1,21.6582285540199,21.6582285540199,21.6582285540199,21.6582285540199,1.03879686853818,0.0,1.0
2024-02-23,22.468,22.468,22.468,22.468,0,21.6288676645874,21.6288676645874,21.6288676645874,21.6288676645874,0,0.0,1.0
2024-02-26,22.4703,22.4703,22.4703,22.4703,4,21.6310817644462,21.6310817644462,21.6310817644462,21.6310817644462,4.15518747415271,0.0,1.0
2024-02-27,22.5346,22.5346,22.5346,22.5346,20,21.6929802952827,21.6929802952827,21.6929802952827,21.6929802952827,20.7759373707635,0.0,1.0
2024-02-28,22.5764,22.5764,22.5764,22.5764,5,21.7332191535869,21.7332191535869,21.7332191535869,21.7332191535869,5.19398434269088,0.0,1.0
2024-02-29,22.7429,22.7429,22.7429,22.7429,5,21.8935007303251,21.8935007303251,21.8935007303251,21.8935007303251,5.19398434269088,0.0,1.0
2024-03-01,22.9654,22.9654,22.9654,22.9654,0,22.1076908253656,22.1076908253656,22.1076908253656,22.1076908253656,0,0.0,1.0
2024-03-04,22.92,22.92,22.92,22.92,9,22.0639864194562,22.0639864194562,22.0639864194562,22.0639864194562,9.34917181684361,0.0,1.0
2024-03-05,22.8771,22.8771,22.8771,22.8771,1,22.0226886438282,22.0226886438282,22.0226886438282,22.0226886438282,1.03879686853818,0.0,1.0
2024-03-06,22.9719,22.9799,22.9719,22.9799,206,22.1139480640972,22.1216492809975,22.1139480640972,22.1216492809975,213.992154918864,0.0,1.0
2024-03-07,23.2145,23.2145,23.2145,23.2145,1,22.3474874665998,22.3474874665998,22.3474874665998,22.3474874665998,1.03879686853818,0.0,1.0
2024-03-08,23.201,23.201,23.201,23.201,1,22.3344916630805,22.3344916630805,22.3344916630805,22.3344916630805,1.03879686853817,0.0,1.0
2024-03-11,23.245,23.245,23.005,23.02,311,22.3768483560323,22.3768483560323,22.1458118490223,22.1602516307104,323.065826115373,0.0,1.0
2024-03-12,23.3423,23.3423,23.29,23.29,319,22.4705144065826,22.4705144065826,22.4201677010967,22.4201677010967,331.376201063679,0.0,1.0
2024-03-13,23.6025,23.82,23.6025,23.82,3054,22.720996486266,22.9303733207438,22.720996486266,22.9303733207438,3172.48563651559,0.0,1.0
2024-03-14,23.4633,23.4633,23.4633,23.4633,4,22.5869953122002,22.5869953122002,22.5869953122002,22.5869953122002,4.1551874741527,0.0,1.0
2024-03-15,23.5848,23.5848,23.5848,23.5848,1,22.703957543874,22.703957543874,22.703957543874,22.703957543874,1.03879686853818,0.0,1.0
2024-03-18,23.6498,23.6498,23.6498,23.6498,60,22.7665299311892,22.7665299311892,22.7665299311892,22.7665299311892,62.3278121122906,0.0,1.0
2024-03-19,23.8895,23.93,23.8895,23.93,4154,22.9972776425654,23.0362650531234,22.9972776425654,23.0362650531234,4315.16219190759,0.0,1.0
2024-03-20,24.1023,24.1023,24.1023,24.1023,89,23.2021300121143,23.2021300121143,23.2021300121143,23.2021300121143,92.4529212998978,0.0,1.0
2024-03-21,24.2291,24.2291,24.2291,24.2291,89,23.3946604346227,23.3946604346227,23.3946604346227,23.3946604346227,92.1744474995103,0.0732,1.0
2024-03-22,24.0365,24.0365,24.0365,24.0365,15,23.208693494055,23.208693494055,23.208693494055,23.208693494055,15.5350192414905,0.0,1.0
2024-03-25,24.0486,24.0486,24.0486,24.0486,27,23.2203767753679,23.2203767753679,23.2203767753679,23.2203767753679,27.9630346346829,0.0,1.0
2024-03-26,23.9237,24.04,23.9237,24.04,213,23.0997782765262,23.2120729555918,23.0997782765262,23.2120729555918,220.597273229166,0.0,1.0
2024-03-27,24.2672,24.2672,24.2672,24.2672,67,23.4314482873518,23.4314482873518,23.4314482873518,23.4314482873518,69.3897526119909,0.0,1.0
2024-03-28,24.4658,24.4658,24.4658,24.4658,21,23.623208590554,23.623208590554,23.623208590554,23.623208590554,21.7490269380867,0.0,1.0
2024-04-01,24.4986,24.4986,24.4986,24.4986,1,23.6548789729559,23.6548789729559,23.6548789729559,23.6548789729559,1.0356679494327,0.0,1.0
2024-04-02,24.5007,24.5007,24.5007,24.5007,12,23.656906649878,23.656906649878,23.656906649878,23.656906649878,12.4280153931924,0.0,1.0
2024-04-03,24.7652,24.7652,24.6799,24.68,201,23.9122973860159,23.9122973860159,23.829935080562,23.8300316366059,208.169257835973,0.0,1.0
2024-04-04,24.6316,24.77,24.6316,24.77,1355,23.7832985113542,23.9169320761235,23.7832985113542,23.9169320761235,1403.33007148131,0.0,1.0
2024-04-05,24.8877,24.8877,24.66,24.66,340,24.0305785398037,24.0305785398037,23.8107204278242,23.8107204278242,352.127102807119,0.0,1.0
2024-04-08,24.8108,24.8108,24.8099,24.81,856,23.9563269420381,23.9563269420381,23.9554579376429,23.9555544936869,886.531764714393,0.0,1.0
2024-04-09,24.7215,24.7215,24.71,24.71,126,23.8701023948279,23.8701023948279,23.8589984497784,23.8589984497784,130.49416162852,0.0,1.0
2024-04-10,24.5557,24.56,24.5557,24.56,230,23.7100124740277,23.7141643839157,23.7100124740277,23.7141643839157,238.203628369521,0.0,1.0
2024-04-11,24.482,24.49,24.31,24.31,307,23.6388506696671,23.6465751531798,23.4727742741446,23.4727742741446,317.95006047584,0.0,1.0
2024-04-12,24.1061,24.1061,24.1061,24.1061,20,23.2758965006153,23.2758965006153,23.2758965006153,23.2758965006153,20.713358988654,0.0,1.0
2024-04-15,23.9027,24.24,23.9027,24.24,105,23.0795015073055,23.4051850434087,23.0795015073055,23.4051850434087,108.745134690434,0.0,1.0
2024-04-16,23.7033,23.7033,23.62,23.62,235,22.886968755752,22.886968755752,22.8065375711763,22.8065375711763,243.381968116685,0.0,1.0
2024-04-17,23.5102,23.5102,23.5102,23.5102,235,22.7005190349648,22.7005190349648,22.7005190349648,22.7005190349648,243.381968116685,0.0,1.0
2024-04-18,23.3873,23.55,23.3873,23.55,316,22.5818516570013,22.7389483404404,22.5818516570013,22.7389483404404,327.271072020734,0.0,1.0
2024-04-19,23.4382,23.4382,23.4382,23.4382,2,22.6309986833507,22.6309986833507,22.6309986833507,22.6309986833507,2.0713358988654,0.0,1.0
2024-04-22,23.582,23.582,23.582,23.582,0,22.7698462744911,22.7698462744911,22.7698462744911,22.7698462744911,0,0.0,1.0
2024-04-23,23.6749,23.6749,23.6749,23.6749,78,22.859546839282,22.859546839282,22.859546839282,22.859546839282,80.7821000557508,0.0,1.0
2024-04-24,23.6968,23.6968,23.6968,23.6968,22,22.880692612898,22.880692612898,22.880692612898,22.880692612898,22.7846948875194,0.0,1.0
2024-04-25,23.7185,23.7185,23.7185,23.7185,77,22.9016452744261,22.9016452744261,22.9016452744261,22.9016452744261,79.746432106318,0.0,1.0
2024-04-26,23.8268,23.8268,23.8268,23.8268,77,23.006215469979,23.006215469979,23.006215469979,23.006215469979,79.7464321063179,0.0,1.0
2024-04-29,23.9401,23.9401,23.9401,23.9401,1,23.1156134677272,23.1156134677272,23.1156134677272,23.1156134677272,1.0356679494327,0.0,1.0
2024-04-30,23.3256,23.3256,23.3256,23.3256,1,22.5222765779098,22.5222765779098,22.5222765779098,22.5222765779098,1.0356679494327,0.0,1.0
2024-05-01,23.0715,23.0715,23.0715,23.0715,794,22.2769276703384,22.2769276703384,22.2769276703384,22.2769276703384,822.320351849566,0.0,1.0
2024-05-02,23.1421,23.1421,23.1421,23.1421,15,22.3450962373378,22.3450962373378,22.3450962373378,22.3450962373378,15.5350192414905,0.0,1.0
2024-05-03,23.2667,23.2667,23.2667,23.2667,26,22.4654050680477,22.4654050680477,22.4654050680477,22.4654050680477,26.9273666852503,0.0,1.0
2024-05-06,23.496,23.496,23.48,23.48,200,22.6868080767298,22.6868080767298,22.6713591097044,22.6713591097044,207.13358988654,0.0,1.0
2024-05-07,23.6378,23.6378,23.6378,23.6378,5,22.823724546992,22.823724546992,22.823724546992,22.823724546992,5.1783397471635,0.0,1.0
2024-05-08,23.5487,23.5487,23.5487,23.5487,5,22.7376931118696,22.7376931118696,22.7376931118696,22.7376931118696,5.1783397471635,0.0,1.0
2024-05-09,23.7781,23.7781,23.7,23.7,164,22.9591926765955,22.9591926765955,22.883782406303,22.883782406303,169.849543706963,0.0,1.0
2024-05-10,23.6431,23.6431,23.6431,23.6431,10,22.8288420173191,22.8288420173191,22.8288420173191,22.8288420173191,10.356679494327,0.0,1.0
2024-05-13,23.5696,23.5696,23.5696,23.5696,0,22.7578733250464,22.7578733250464,22.7578733250464,22.7578733250464,0,0.0,1.0
2024-05-14,23.7131,23.7131,23.7131,23.7131,15,22.896431248055,22.896431248055,22.896431248055,22.896431248055,15.5350192414906,0.0,1.0
2024-05-15,23.8016,23.8016,23.8016,23.8016,5,22.981883346914,22.981883346914,22.981883346914,22.981883346914,5.17833974716351,0.0,1.0
2024-05-16,23.6714,23.6714,23.6714,23.6714,1,22.8561673777452,22.8561673777452,22.8561673777452,22.8561673777452,1.0356679494327,0.0,1.0
2024-05-17,23.7766,23.7766,23.7766,23.7766,1,22.9577443359369,22.9577443359369,22.9577443359369,22.9577443359369,1.0356679494327,0.0,1.0
2024-05-20,23.8421,23.8421,23.8421,23.8421,40,23.0209885446969,23.0209885446969,23.0209885446969,23.0209885446969,41.4267179773081,0.0,1.0
2024-05-21,23.745,23.745,23.745,23.745,40,22.9272326260618,22.9272326260618,22.9272326260618,22.9272326260618,41.4267179773081,0.0,1.0
2024-05-22,23.4648,23.4648,23.4319,23.4319,168,22.6566825910304,22.6566825910304,22.6249156525845,22.6249156525845,173.992215504694,0.0,1.0
2024-05-23,23.2258,23.2258,23.2258,23.2258,168,22.4259136460892,22.4259136460892,22.4259136460892,22.4259136460892,173.992215504694,0.0,1.0
2024-05-24,23.298,23.298,23.298,23.298,0,22.4956271097911,22.4956271097911,22.4956271097911,22.4956271097911,0,0.0,1.0
2024-05-28,23.3337,23.4409,23.33,23.4409,22844,22.5300976174664,22.6336056965362,22.5265250438418,22.6336056965362,23658.7986368406,0.0,1.0
2024-05-29,22.9898,22.9898,22.9898,22.9898,31,22.1980413824652,22.1980413824652,22.1980413824652,22.1980413824652,32.1057064324138,0.0,1.0
2024-05-30,23.1047,23.1047,23.1047,23.1047,16,22.308984276916,22.308984276916,22.308984276916,22.308984276916,16.5706871909232,0.0,1.0
2024-05-31,23.487,23.487,23.487,23.487,14,22.678118032778,22.678118032778,22.678118032778,22.678118032778,14.4993512920578,0.0,1.0
2024-06-03,22.9565,22.9565,22.9565,22.9565,13,22.1658882198437,22.1658882198437,22.1658882198437,22.1658882198437,13.4636833426251,0.0,1.0
2024-06-04,22.7101,22.7101,22.7101,22.7101,40,21.9279741276533,21.9279741276533,21.9279741276533,21.9279741276533,41.426717977308,0.0,1.0
2024-06-05,22.7877,22.7877,22.7509,22.7509,541,22.0029016177262,22.0029016177262,21.9673689935679,21.9673689935679,560.296360643092,0.0,1.0
2024-06-06,22.795,22.795,22.795,22.795,16,22.0099502089316,22.0099502089316,22.0099502089316,22.0099502089316,16.5706871909232,0.0,1.0
2024-06-07,22.7279,22.7279,22.7279,22.7279,2,21.945161103469,21.945161103469,21.945161103469,21.945161103469,2.0713358988654,0.0,1.0
2024-06-10,22.8632,22.8632,22.82,22.82,610,22.0758014308771,22.0758014308771,22.0340892199087,22.0340892199087,631.757449153948,0.0,1.0
2024-06-11,22.7783,22.7783,22.7783,22.7783,72,21.9938253495988,21.9938253495988,21.9938253495988,21.9938253495988,74.5680923591546,0.0,1.0
2024-06-12,22.8681,22.8681,22.8681,22.8681,7,22.0805326770286,22.0805326770286,22.0805326770286,22.0805326770286,7.24967564602892,0.0,1.0
2024-06-13,22.6473,22.6473,22.529,22.529,114,21.8673369320788,21.8673369320788,21.7531111321351,21.7531111321351,118.066146235328,0.0,1.0
2024-06-14,22.3183,22.3183,22.3183,22.3183,103,21.54966754762,21.54966754762,21.54966754762,21.54966754762,106.673798791568,0.0,1.0
2024-06-17,22.4949,22.4949,22.39,22.39,275,21.7201855211623,21.7201855211623,21.6188982311023,21.6188982311023,284.808686093993,0.0,1.0
2024-06-18,22.5775,22.5775,22.5775,22.5775,1,21.7999408134307,21.7999408134307,21.7999408134307,21.7999408134307,1.0356679494327,0.0,1.0
2024-06-20,22.6873,22.6873,22.6873,22.6873,43,21.9059593496421,21.9059593496421,21.9059593496421,21.9059593496421,44.5337218256063,0.0,1.0
2024-06-21,22.6452,22.6452,22.6452,22.6452,4,21.8653092551567,21.8653092551567,21.8653092551567,21.8653092551567,4.1426717977308,0.0,1.0
2024-06-24,23.0668,23.0668,23.0668,23.0668,34,22.2723895362747,22.2723895362747,22.2723895362747,22.2723895362747,35.2127102807119,0.0,1.0
2024-06-25,22.8596,22.8596,22.8596,22.8596,91,22.0723254132964,22.0723254132964,22.0723254132964,22.0723254132964,94.2457833983759,0.0,1.0
2024-06-26,22.7325,22.7325,22.6,22.6,611,21.9496026814888,21.9496026814888,21.8216659233101,21.8216659233101,632.79311710338,0.0,1.0
2024-06-27,22.6519,22.6519,22.6519,22.6519,11,21.9563616045624,21.9563616045624,21.9563616045624,21.9563616045624,11.3484603910069,0.0876,1.0
2024-06-28,22.7414,22.7414,22.7414,22.7414,120,22.0431134604159,22.0431134604159,22.0431134604159,22.0431134604159,123.801386083711,0.0,1.0
2024-07-01,22.5588,22.5588,22.5327,22.54,1376,21.8661202885851,21.8661202885851,21.8408217026882,21.8478975523835,1419.58922709322,0.0,1.0
2024-07-02,22.5677,22.585,22.5677,22.57,328,21.8747470094465,21.8915158039299,21.8747470094465,21.8769763867478,338.390455295478,0.0,1.0
2024-07-03,22.7012,22.7012,22.7012,22.7012,44,22.0041478223677,22.0041478223677,22.0041478223677,22.0041478223677,45.3938415640275,0.0,1.0
2024-07-05,22.3646,22.39,22.3646,22.39,185,21.6778833008002,21.7025033805619,21.6778833008002,21.7025033805619,190.860470212388,0.0,1.0
2024-07-08,22.384,22.384,22.384,22.384,23,21.6966876136891,21.6966876136891,21.6966876136891,21.6966876136891,23.728598999378,0.0,1.0
2024-07-09,22.2204,22.2204,22.2204,22.2204,17,21.5381110369557,21.5381110369557,21.5381110369557,21.5381110369557,17.5385296951925,0.0,1.0
2024-07-10,22.4301,22.4301,22.4301,22.4301,17,21.7413720891622,21.7413720891622,21.7413720891622,21.7413720891622,17.5385296951925,0.0,1.0
2024-07-11,22.8435,22.8435,22.8435,22.8435,1,22.1420784267024,22.1420784267024,22.1420784267024,22.1420784267024,1.03167821736426,0.0,1.0
2024-07-12,22.9865,22.9865,22.9865,22.9865,12,22.2806875371723,22.2806875371723,22.2806875371723,22.2806875371723,12.3801386083711,0.0,1.0
2024-07-15,23.3025,23.3025,23.2161,23.2161,306,22.5869845924763,22.5869845924763,22.5032375495071,22.5032375495071,315.693534513464,0.0,1.0
2024-07-16,23.7472,23.75,23.7472,23.75,400,23.0180298472032,23.0207438717439,23.0180298472032,23.0207438717439,412.671286945705,0.0,1.0
2024-07-17,23.6839,23.6839,23.6839,23.6839,400,22.9566735066946,22.9566735066946,22.9566735066946,22.9566735066946,412.671286945704,0.0,1.0
2024-07-18,23.5111,23.5111,23.5111,23.5111,1,22.7891794207561,22.7891794207561,22.7891794207561,22.7891794207561,1.03167821736426,0.0,1.0
2024-07-19,23.2404,23.2404,23.2404,23.2404,1,22.5267914053422,22.5267914053422,22.5267914053422,22.5267914053422,1.03167821736426,0.0,1.0
2024-07-22,23.3189,23.3189,23.3189,23.3189,5,22.6028810219288,22.6028810219288,22.6028810219288,22.6028810219288,5.15839108682131,0.0,1.0
2024-07-23,23.0587,23.0587,23.0587,23.0587,5,22.3506705985424,22.3506705985424,22.3506705985424,22.3506705985424,5.1583910868213,0.0,1.0
2024-07-24,22.7831,22.7831,22.7831,22.7831,51,22.0835330401823,22.0835330401823,22.0835330401823,22.0835330401823,52.6155890855772,0.0,1.0
2024-07-25,23.0408,23.0408,23.0408,23.0408,25,22.3333202273717,22.3333202273717,22.3333202273717,22.3333202273717,25.7919554341065,0.0,1.0
2024-07-26,23.2958,23.2958,23.2958,23.2958,36,22.5804903194683,22.5804903194683,22.5804903194683,22.5804903194683,37.1404158251134,0.0,1.0
2024-07-29,23.2286,23.2286,23.2286,23.2286,2,22.5153537304922,22.5153537304922,22.5153537304922,22.5153537304922,2.06335643472853,0.0,1.0
2024-07-30,23.3589,23.3589,23.3589,23.3589,2,22.6416528010812,22.6416528010812,22.6416528010812,22.6416528010812,2.06335643472852,0.0,1.0
2024-07-31,23.5516,23.5516,23.5516,23.5516,14,22.828435847148,22.828435847148,22.828435847148,22.828435847148,14.4434950430996,0.0,1.0
2024-08-01,23.0313,23.05,23.0313,23.05,463,22.324111929823,22.3422377365767,22.324111929823,22.3422377365767,477.667014639652,0.0,1.0
2024-08-02,22.3153,22.3153,22.3153,22.3153,50,21.6300970829948,21.6300970829948,21.6300970829948,21.6300970829948,51.5839108682131,0.0,1.0
2024-08-05,21.8032,21.8032,21.8032,21.8032,51,21.1337213803961,21.1337213803961,21.1337213803961,21.1337213803961,52.6155890855773,0.0,1.0
2024-08-06,22.0767,22.0767,22.0767,22.0767,48,21.3988234203507,21.3988234203507,21.3988234203507,21.3988234203507,49.5205544334845,0.0,1.0
2024-08-07,21.9557,21.9557,21.9557,21.9557,41,21.2815387884146,21.2815387884146,21.2815387884146,21.2815387884146,42.2988069119348,0.0,1.0
2024-08-08,22.4274,22.4274,22.4274,22.4274,42,21.7387549940694,21.7387549940694,21.7387549940694,21.7387549940694,43.3304851292991,0.0,1.0
2024-08-09,22.4387,22.4387,22.4387,22.4387,7,21.74970802168,21.74970802168,21.74970802168,21.74970802168,7.22174752154983,0.0,1.0
2024-08-12,22.4701,22.4701,22.4701,22.4701,2,21.7801438683146,21.7801438683146,21.7801438683146,21.7801438683146,2.06335643472853,0.0,1.0
2024-08-13,22.558,22.558,22.558,22.558,52,21.8653448530021,21.8653448530021,21.8653448530021,21.8653448530021,53.6472673029415,0.0,1.0
2024-08-14,22.6021,22.6021,22.6021,22.6021,2,21.9080907395176,21.9080907395176,21.9080907395176,21.9080907395176,2.06335643472852,0.0,1.0
2024-08-15,22.9236,22.9236,22.9236,22.9236,1,22.2197189144551,22.2197189144551,22.2197189144551,22.2197189144551,1.03167821736426,0.0,1.0
2024-08-16,22.9208,22.9208,22.9208,22.9208,5,22.2170048899144,22.2170048899144,22.2170048899144,22.2170048899144,5.15839108682131,0.0,1.0
2024-08-19,23.0591,23.0591,23.0591,23.0591,70,22.3510583163339,22.3510583163339,22.3510583163339,22.3510583163339,72.2174752154983,0.0,1.0
2024-08-20,22.7617,22.7617,22.7617,22.7617,2,22.0627901383357,22.0627901383357,22.0627901383357,22.0627901383357,2.06335643472852,0.0,1.0
2024-08-21,23.0002,23.0002,23.0002,23.0002,1,22.293966871532,22.293966871532,22.293966871532,22.293966871532,1.03167821736426,0.0,1.0
2024-08-22,22.9188,22.9188,22.9188,22.9188,76,22.2150663009568,22.2150663009568,22.2150663009568,22.2150663009568,78.4075445196839,0.0,1.0
2024-08-23,23.3793,23.3793,23.3241,23.3241,294,22.6614264084489,22.6614264084489,22.6079213532186,22.6079213532186,303.313395905093,0.0,1.0
2024-08-26,23.4373,23.6121,23.4373,23.6121,269,22.7176454882199,22.887078163116,22.7176454882199,22.887078163116,277.521440470987,0.0,1.0
2024-08-27,23.2997,23.2997,23.2997,23.2997,6,22.5842705679357,22.5842705679357,22.5842705679357,22.5842705679357,6.19006930418555,0.0,1.0
2024-08-28,23.2234,23.2234,23.2234,23.2234,3,22.5103133992024,22.5103133992024,22.5103133992024,22.5103133992024,3.09503465209279,0.0,1.0
2024-08-29,23.3851,23.3851,23.3851,23.3851,2,22.667048316426,22.667048316426,22.667048316426,22.667048316426,2.06335643472853,0.0,1.0
2024-08-30,23.5671,23.5671,23.5671,23.5671,51,22.8434599115695,22.8434599115695,22.8434599115695,22.8434599115695,52.6155890855774,0.0,1.0
2024-09-03,22.8627,22.8627,22.8627,22.8627,1,22.1606888806956,22.1606888806956,22.1606888806956,22.1606888806956,1.03167821736426,0.0,1.0
2024-09-04,22.733,22.733,22.733,22.733,12,22.0349713867939,22.0349713867939,22.0349713867939,22.0349713867939,12.3801386083711,0.0,1.0
2024-09-05,22.5099,22.5099,22.5099,22.5099,20,21.8187217885713,21.8187217885713,21.8187217885713,21.8187217885713,20.6335643472852,0.0,1.0
2024-09-06,22.2657,22.2657,22.2657,22.2657,47,21.5820200768458,21.5820200768458,21.5820200768458,21.5820200768458,48.4888762161203,0.0,1.0
2024-09-09,22.3657,22.3657,22.3657,22.3657,35,21.6789495247269,21.6789495247269,21.6789495247269,21.6789495247269,36.1087376077491,0.0,1.0
2024-09-10,22.27,22.27,22.27,22.27,13,21.5861880431047,21.5861880431047,21.5861880431047,21.5861880431047,13.4118168257354,0.0,1.0
2024-09-11,22.2404,22.2404,22.2404,22.2404,17,21.5574969265319,21.5574969265319,21.5574969265319,21.5574969265319,17.5385296951925,0.0,1.0
2024-09-12,22.3978,22.3978,22.3978,22.3978,15,21.7100638774967,21.7100638774967,21.7100638774967,21.7100638774967,15.4751732604639,0.0,1.0
2024-09-13,22.614,22.614,22.614,22.614,15,21.9196253438154,21.9196253438154,21.9196253438154,21.9196253438154,15.475173260464,0.0,1.0
2024-09-16,22.8023,22.8023,22.8023,22.8023,0,22.1021434941754,22.1021434941754,22.1021434941754,22.1021434941754,0,0.0,1.0
2024-09-17,22.9961,23.03,22.9961,23.03,353,22.2899927641689,22.3228518470005,22.2899927641689,22.3228518470005,364.182410729583,0.0,1.0
2024-09-18,22.9913,22.9913,22.9913,22.9913,8,22.2853401506706,22.2853401506706,22.2853401506706,22.2853401506706,8.25342573891407,0.0,1.0
2024-09-19,23.4055,23.4055,23.4055,23.4055,8,22.6868219237938,22.6868219237938,22.6868219237938,22.6868219237938,8.25342573891408,0.0,1.0
2024-09-20,23.2364,23.25,23.13,23.13,365,22.522914227427,22.5360966323388,22.4197812948815,22.4197812948815,376.562549337955,0.0,1.0
2024-09-23,23.3735,23.3735,23.3735,23.3735,0,22.6558045004718,22.6558045004718,22.6558045004718,22.6558045004718,0,0.0,1.0
2024-09-24,23.4924,23.4924,23.4924,23.4924,6,22.7710536140024,22.7710536140024,22.7710536140024,22.7710536140024,6.19006930418556,0.0,1.0
2024-09-25,23.1633,23.19,23.1633,23.19,23220,22.4520588010259,22.4779389636102,22.4520588010259,22.4779389636102,23955.5682071982,0.0,1.0
2024-09-26,23.0413,23.0413,23.0413,23.0413,1,22.4393610433535,22.4393610433535,22.4393610433535,22.4393610433535,1.02682513800119,0.1089,1.0
2024-09-27,23.2038,23.2038,23.1399,23.1399,152,22.5976158366831,22.5976158366831,22.5353851825676,22.5353851825676,156.077420976181,0.0,1.0
2024-09-30,23.2001,23.2001,23.2001,23.2001,1,22.5940124967734,22.5940124967734,22.5940124967734,22.5940124967734,1.02682513800119,0.0,1.0
2024-10-01,23.3097,23.3097,23.3097,23.3097,1,22.7007492681514,22.7007492681514,22.7007492681514,22.7007492681514,1.02682513800119,0.0,1.0
2024-10-02,23.3289,23.3289,23.3,23.3,152,22.7194476806556,22.7194476806556,22.6913026743342,22.6913026743342,156.077420976181,0.0,1.0
2024-10-03,23.4843,23.4843,23.4843,23.4843,152,22.8707879568612,22.8707879568612,22.8707879568612,22.8707879568612,156.077420976181,0.0,1.0
2024-10-04,23.6623,23.6623,23.6623,23.6623,24,23.0441378227853,23.0441378227853,23.0441378227853,23.0441378227853,24.6438033120286,0.0,1.0
2024-10-07,23.6032,23.6032,23.6032,23.6032,17,22.9865817717959,22.9865817717959,22.9865817717959,22.9865817717959,17.4560273460203,0.0,1.0
2024-10-08,23.3155,23.3155,23.3155,23.3155,20,22.7063977469287,22.7063977469287,22.7063977469287,22.7063977469287,20.5365027600238,0.0,1.0
2024-10-09,23.4256,23.4256,23.4256,23.4256,39,22.8136214561323,22.8136214561323,22.8136214561323,22.8136214561323,40.0461803820465,0.0,1.0
2024-10-10,23.5148,23.5148,23.5148,23.5148,2,22.9004911642246,22.9004911642246,22.9004911642246,22.9004911642246,2.05365027600238,0.0,1.0
2024-10-11,23.7207,23.7207,23.7207,23.7207,2,23.1010121608189,23.1010121608189,23.1010121608189,23.1010121608189,2.05365027600238,0.0,1.0
2024-10-14,23.7286,23.7286,23.7286,23.7286,35,23.1087057784638,23.1087057784638,23.1087057784638,23.1087057784638,35.9388798300417,0.0,1.0
2024-10-15,23.3455,23.3455,23.3455,23.3455,4,22.7356140164665,22.7356140164665,22.7356140164665,22.7356140164665,4.10730055200476,0.0,1.0
2024-10-16,23.466,23.466,23.466,23.466,4,22.8529660324432,22.8529660324432,22.8529660324432,22.8529660324432,4.10730055200476,0.0,1.0
2024-10-17,23.4707,23.4707,23.4137,23.4137,278,22.8575432480041,22.8575432480041,22.8020323358824,22.8020323358824,285.457388364331,0.0,1.0
2024-10-18,23.4588,23.4588,23.4588,23.4588,278,22.8459541277541,22.8459541277541,22.8459541277541,22.8459541277541,285.457388364331,0.0,1.0
2024-10-21,23.2734,23.2734,23.2734,23.2734,5,22.6653975820107,22.6653975820107,22.6653975820107,22.6653975820107,5.13412569000596,0.0,1.0
2024-10-22,23.1943,23.1943,23.1943,23.1943,2,22.5883640179961,22.5883640179961,22.5883640179961,22.5883640179961,2.05365027600238,0.0,1.0
2024-10-23,23.1023,23.1023,23.1,23.1,865,22.4987674580803,22.4987674580803,22.4965275440824,22.4965275440824,888.20374437103,0.0,1.0
2024-10-24,23.0943,23.0943,23.0943,23.0943,865,22.4909764528702,22.4909764528702,22.4909764528702,22.4909764528702,888.203744371031,0.0,1.0
2024-10-25,23.065,23.07,23.065,23.07,100,22.4624418962884,22.4673112745446,22.4624418962884,22.4673112745446,102.682513800119,0.0,1.0
2024-10-28,23.0736,23.1,23.0736,23.1,281,22.4708172268892,22.4965275440824,22.4708172268892,22.4965275440824,288.537863778334,0.0,1.0
2024-10-29,22.8505,22.8505,22.8505,22.8505,281,22.2535455690933,22.2535455690933,22.2535455690933,22.2535455690933,288.537863778334,0.0,1.0
2024-10-30,22.8595,22.8595,22.8595,22.8595,0,22.2623104499546,22.2623104499546,22.2623104499546,22.2623104499546,0,0.0,1.0
2024-10-31,22.8094,22.8094,22.8094,22.8094,3,22.2135192798266,22.2135192798266,22.2135192798266,22.2135192798266,3.08047541400356,0.0,1.0
2024-11-01,22.6464,22.6464,22.6337,22.6337,155,22.0547775486713,22.0547775486713,22.0424093279004,22.0424093279004,159.157896390185,0.0,1.0
2024-11-04,22.7916,22.7916,22.7916,22.7916,0,22.1961842932341,22.1961842932341,22.1961842932341,22.1961842932341,0,0.0,1.0
2024-11-05,23.0849,23.0849,23.0849,23.0849,0,22.4818220217484,22.4818220217484,22.4818220217484,22.4818220217484,0,0.0,1.0
2024-11-06,23.7617,23.7617,23.7617,23.7617,0,23.1409410625205,23.1409410625205,23.1409410625205,23.1409410625205,0,0.0,1.0
2024-11-07,23.6677,23.6677,23.6677,23.6677,42,23.0493967513021,23.0493967513021,23.0493967513021,23.0493967513021,43.1266557960501,0.0,1.0
2024-11-08,23.6301,23.6301,23.6301,23.6301,8,23.0127790268148,23.0127790268148,23.0127790268148,23.0127790268148,8.21460110400952,0.0,1.0
2024-11-11,23.753,23.753,23.753,23.753,21,23.1324683443545,23.1324683443545,23.1324683443545,23.1324683443545,21.563327898025,0.0,1.0
2024-11-12,23.4637,23.4637,23.4637,23.4637,2,22.8507261184453,22.8507261184453,22.8507261184453,22.8507261184453,2.05365027600238,0.0,1.0
2024-11-13,23.4918,23.4918,23.4918,23.4918,34,22.8780920242457,22.8780920242457,22.8780920242457,22.8780920242457,34.9120546920404,0.0,1.0
2024-11-14,23.3504,23.3504,23.3504,23.3504,34,22.7403860071577,22.7403860071577,22.7403860071577,22.7403860071577,34.9120546920404,0.0,1.0
2024-11-15,23.2312,23.2312,23.2312,23.2312,1,22.6243000295276,22.6243000295276,22.6243000295276,22.6243000295276,1.02682513800119,0.0,1.0
2024-11-18,23.4307,23.45,23.4201,23.45,1502,22.8185882219538,22.8373840220231,22.8082651400504,22.8373840220231,1542.29135727778,0.0,1.0
2024-11-19,23.2957,23.2957,23.2957,23.2957,25,22.6871150090338,22.6871150090338,22.6871150090338,22.6871150090338,25.6706284500297,0.0,1.0
2024-11-20,23.4479,23.4479,23.4479,23.4479,221,22.8353388831554,22.8353388831554,22.8353388831554,22.8353388831554,226.928355498263,0.0,1.0
2024-11-21,23.736,23.736,23.736,23.736,103,23.1159124582831,23.1159124582831,23.1159124582831,23.1159124582831,105.762989214123,0.0,1.0
2024-11-22,23.9252,23.9252,23.9252,23.9252,9,23.3001697315013,23.3001697315013,23.3001697315013,23.3001697315013,9.24142624201072,0.0,1.0
2024-11-25,23.9023,23.9023,23.9023,23.9023,29,23.2778679790875,23.2778679790875,23.2778679790875,23.2778679790875,29.7779290020345,0.0,1.0
2024-11-26,23.8158,23.8158,23.8158,23.8158,31,23.1936277352536,23.1936277352536,23.1936277352536,23.1936277352536,31.8315792780369,0.0,1.0
2024-11-27,23.7932,23.7932,23.7932,23.7932,31,23.1716181455351,23.1716181455351,23.1716181455351,23.1716181455351,31.8315792780369,0.0,1.0
2024-11-29,23.903,23.93,23.903,23.93,600,23.2785496920434,23.3048443346274,23.2785496920434,23.3048443346274,616.095082800713,0.0,1.0
2024-12-02,23.7845,23.7845,23.7845,23.7845,0,23.1631454273692,23.1631454273692,23.1631454273692,23.1631454273692,0,0.0,1.0
2024-12-03,23.6941,23.6941,23.6941,23.6941,2,23.0751070684954,23.0751070684954,23.0751070684954,23.0751070684954,2.05365027600238,0.0,1.0
2024-12-04,23.4267,23.4267,23.4267,23.4267,3,22.8146927193487,22.8146927193487,22.8146927193487,22.8146927193487,3.08047541400357,0.0,1.0
2024-12-05,23.2893,23.2893,23.2893,23.2893,6,22.6808822048657,22.6808822048657,22.6808822048657,22.6808822048657,6.16095082800715,0.0,1.0
2024-12-06,23.0892,23.0892,23.0892,23.0892,6,22.4860096870488,22.4860096870488,22.4860096870488,22.4860096870488,6.16095082800715,0.0,1.0
2024-12-09,23.1199,23.1199,23.1199,23.1199,13,22.5159076695425,22.5159076695425,22.5159076695425,22.5159076695425,13.3487267940155,0.0,1.0
2024-12-10,22.9602,22.9602,22.9602,22.9602,10,22.3603797280364,22.3603797280364,22.3603797280364,22.3603797280364,10.2682513800119,0.0,1.0
2024-12-11,23.0558,23.0558,23.0558,23.0558,8,22.4534822402968,22.4534822402968,22.4534822402968,22.4534822402968,8.21460110400951,0.0,1.0
2024-12-12,22.9128,22.9128,22.9128,22.9128,22,22.3142180221667,22.3142180221667,22.3142180221667,22.3142180221667,22.5901530360262,0.0,1.0
2024-12-13,22.4367,22.4367,22.4367,22.4367,12,22.1887828382846,22.1887828382846,22.1887828382846,22.1887828382846,12.1340770227131,0.3473,1.0
2024-12-16,22.2222,22.2222,22.2222,22.2222,27,21.9766529832341,21.9766529832341,21.9766529832341,21.9766529832341,27.3016733011045,0.0,1.0
2024-12-17,21.9922,21.9922,21.9922,21.9922,8,21.749194397399,21.749194397399,21.749194397399,21.749194397399,8.08938468180874,0.0,1.0
2024-12-18,21.2757,21.985,21.2757,21.985,324,21.0406114550041,21.742073954712,21.0406114550041,21.742073954712,327.620079613255,0.0,1.0
2024-12-19,21.053,21.27,21.053,21.27,214,20.8203722068934,21.0349744378769,20.8203722068934,21.0349744378769,216.391040238384,0.0,1.0
2024-12-20,21.2121,21.37,21.2121,21.37,110,20.9777142112689,21.1338694751965,20.9777142112689,21.1338694751965,111.22903937487,0.0,1.0
2024-12-23,21.3186,21.3186,21.25,21.25,113,21.0830374260142,21.0830374260142,21.015195430413,21.015195430413,114.262558630549,0.0,1.0
2024-12-24,21.4532,21.4532,21.4532,21.4532,2,21.2161501462464,21.2161501462464,21.2161501462464,21.2161501462464,2.02234617045219,0.0,1.0
2024-12-26,21.505,21.505,21.505,21.505,8,21.267377775578,21.267377775578,21.267377775578,21.267377775578,8.08938468180872,0.0,1.0
2024-12-27,21.3435,21.3435,21.3435,21.3435,10,21.1076622903068,21.1076622903068,21.1076622903068,21.1076622903068,10.1117308522609,0.0,1.0
2024-12-30,21.2771,21.2771,21.2771,21.2771,11,21.0419959855266,21.0419959855266,21.0419959855266,21.0419959855266,11.122903937487,0.0,1.0
2024-12-31,21.4413,21.49,21.4413,21.49,251,21.2043816368054,21.25254351998,21.2043816368054,21.25254351998,253.804444391749,0.0,1.0
2025-01-02,21.485,21.61,21.47,21.61,1282,21.247598768114,21.3712175647635,21.2327645125161,21.3712175647635,1296.32389525985,0.0,1.0
2025-01-03,21.636,21.636,21.636,21.636,14,21.3969302744666,21.3969302744666,21.3969302744666,21.3969302744666,14.1564231931653,0.0,1.0
2025-01-06,21.5994,21.5994,21.5994,21.5994,10,21.3607346908076,21.3607346908076,21.3607346908076,21.3607346908076,10.111730852261,0.0,1.0
2025-01-07,21.6397,21.69,21.6397,21.69,252,21.4005893908474,21.4503335946192,21.4005893908474,21.4503335946192,254.815617476976,0.0,1.0
2025-01-08,21.6396,21.6396,21.6396,21.6396,6,21.4004904958101,21.4004904958101,21.4004904958101,21.4004904958101,6.06703851135656,0.0,1.0
2025-01-10,21.5301,21.61,21.52,21.61,202,21.2922004299452,21.3712175647635,21.2822120311759,21.3712175647635,204.256963215671,0.0,1.0
2025-01-13,21.9044,21.9044,21.8628,21.8628,4052,21.6623645546324,21.6623645546324,21.6212242191074,21.6212242191074,4097.27334133613,0.0,1.0
2025-01-14,22.1218,22.1218,22.1218,22.1218,167,21.8773623657652,21.8773623657652,21.8773623657652,21.8773623657652,168.865905232757,0.0,1.0
2025-01-15,22.435,22.435,22.435,22.435,167,22.1871016226501,22.1871016226501,22.1871016226501,22.1871016226501,168.865905232758,0.0,1.0
2025-01-16,22.515,22.515,22.515,22.515,129,22.2662176525058,22.2662176525058,22.2662176525058,22.2662176525058,130.441327994166,0.0,1.0
2025-01-17,22.671,22.671,22.671,22.671,33,22.4204939107244,22.4204939107244,22.4204939107244,22.4204939107244,33.368711812461,0.0,1.0
2025-01-21,22.855,22.855,22.855,22.855,44,22.6024607793924,22.6024607793924,22.6024607793924,22.6024607793924,44.4916157499481,0.0,1.0
2025-01-22,22.679,22.84,22.679,22.84,1116,22.4284055137099,22.5876265237945,22.4284055137099,22.5876265237945,1128.46916311232,0.0,1.0
2025-01-23,22.6902,22.6902,22.6902,22.6902,152,22.4394817578897,22.4394817578897,22.4394817578897,22.4394817578897,153.698308954366,0.0,1.0
2025-01-24,22.5552,22.5552,22.5552,22.5552,6,22.3059734575083,22.3059734575083,22.3059734575083,22.3059734575083,6.06703851135656,0.0,1.0
2025-01-27,22.305,22.3135,22.305,22.3135,676,22.0585380741347,22.0669441523068,22.0585380741347,22.0669441523068,683.553005612838,0.0,1.0
2025-01-28,22.1694,22.1694,22.1694,22.1694,676,21.9244364035293,21.9244364035293,21.9244364035293,21.9244364035293,683.553005612839,0.0,1.0
2025-01-29,22.0991,22.0991,22.0991,22.0991,4,21.8549131922936,21.8549131922936,21.8549131922936,21.8549131922936,4.04469234090438,0.0,1.0
2025-01-30,22.2448,22.32,22.2448,22.32,138,21.9990032616683,22.0733723297326,21.9990032616683,22.0733723297326,139.541885761201,0.0,1.0
2025-01-31,22.025,22.025,22.025,22.025,41,21.7816319696398,21.7816319696398,21.7816319696398,21.7816319696398,41.4580964942699,0.0,1.0
2025-02-03,21.8114,21.8114,21.8114,21.8114,33,21.5703921699252,21.5703921699252,21.5703921699252,21.5703921699252,33.368711812461,0.0,1.0
2025-02-04,21.945,21.945,21.945,21.945,16,21.7025159397842,21.7025159397842,21.7025159397842,21.7025159397842,16.1787693636175,0.0,1.0
2025-02-05,22.0172,22.0172,21.97,21.97,205,21.7739181567289,21.7739181567289,21.727239699114,21.727239699114,207.290482471349,0.0,1.0
2025-02-06,21.952,21.952,21.952,21.952,47,21.7094385923965,21.7094385923965,21.7094385923965,21.7094385923965,47.5251350056264,0.0,1.0
2025-02-07,21.8909,21.8909,21.8909,21.8909,3,21.6490137245943,21.6490137245943,21.6490137245943,21.6490137245943,3.03351925567827,0.0,1.0
2025-02-10,22.255,22.255,22.255,22.255,28,22.0090905554749,22.0090905554749,22.0090905554749,22.0090905554749,28.3128463863306,0.0,1.0
2025-02-11,22.305,22.38,22.305,22.38,206,22.0585380741347,22.1327093521244,22.0585380741347,22.1327093521244,208.301655556575,0.0,1.0
2025-02-12,21.8792,22.01,21.86,22.01,220,21.6374430052279,21.7667977140419,21.6184551580625,21.7667977140419,222.45807874974,0.0,1.0
2025-02-13,22.1454,22.1454,22.1454,22.1454,50,21.9007015945726,21.9007015945726,21.9007015945726,21.9007015945726,50.5586542613047,0.0,1.0
2025-02-14,22.0699,22.08,22.0699,22.08,500,21.8260358413963,21.8360242401656,21.8260358413963,21.8360242401656,505.586542613047,0.0,1.0
2025-02-18,22.244,22.244,22.244,22.244,9,21.9982121013697,21.9982121013697,21.9982121013697,21.9982121013697,9.10055776703485,0.0,1.0
2025-02-19,22.2047,22.23,22.2047,22.23,117,21.9593463517031,21.984366796145,21.9593463517031,21.984366796145,118.307250971453,0.0,1.0
2025-02-20,22.145,22.145,22.03,22.03,117,21.9003060144233,21.9003060144233,21.7865767215058,21.7865767215058,118.307250971453,0.0,1.0
2025-02-21,21.5359,21.86,21.5359,21.86,236,21.2979363421097,21.6184551580625,21.2979363421097,21.6184551580625,238.636848113358,0.0,1.0
2025-02-24,21.53,21.59,21.53,21.59,236,21.2921015349079,21.3514385572996,21.2921015349079,21.3514385572996,238.636848113357,0.0,1.0
2025-02-25,21.4029,21.44,21.29,21.39,346,21.1664059424747,21.2030960013202,21.0547534453408,21.1536484826604,349.865887488227,0.0,1.0
2025-02-26,21.3158,21.53,21.3158,21.53,400,21.0802683649693,21.2921015349079,21.0802683649693,21.2921015349079,404.469234090437,0.0,1.0
2025-02-27,21.275,21.53,21.275,21.53,601,21.0399191897429,21.2921015349079,21.0399191897429,21.2921015349079,607.715024220882,0.0,1.0
2025-02-28,21.3835,21.3835,21.3,21.31,227,21.1472203052347,21.1472203052347,21.0646429490728,21.0745324528047,229.536290346323,0.0,1.0
2025-03-03,20.7658,21.39,20.7658,21.39,570,20.5363456597115,21.1536484826604,20.5363456597115,21.1536484826604,576.368658578874,0.0,1.0
2025-03-04,20.4338,20.4338,20.34,20.34,428,20.2080141358105,20.2080141358105,20.1152505908047,20.1152505908047,432.782080476768,0.0,1.0
2025-03-05,20.755,20.755,20.47,20.52,300,20.525664995681,20.525664995681,20.2438141393202,20.29326165798,303.351925567828,0.0,1.0
2025-03-06,20.5735,20.72,20.49,20.72,404,20.346170502946,20.4910517326192,20.2635931467841,20.4910517326192,408.513926431341,0.0,1.0
2025-03-07,20.935,20.935,20.75,20.81,3301,20.7036760628563,20.7036760628563,20.520720243815,20.5800572662068,3337.88235433133,0.0,1.0
2025-03-10,20.568,20.87,20.56,20.76,416,20.3407312758934,20.6393942885986,20.3328196729078,20.530609747547,420.648003454055,0.0,1.0
2025-03-11,20.4081,20.51,20.36,20.51,708,20.1825981112194,20.283372154248,20.1350295982686,20.283372154248,715.910544340073,0.0,1.0
2025-03-12,20.4319,20.59,20.41,20.41,641,20.2061351301014,20.3624881841037,20.1844771169284,20.1844771169284,648.161947629926,0.0,1.0
2025-03-13,20.0855,20.46,20.0855,20.46,202,19.8635627208264,20.2339246355882,19.8635627208264,20.2339246355882,204.25696321567,0.0,1.0
2025-03-14,20.6307,20.6307,20.55,20.55,304,20.4027384642928,20.4027384642928,20.3229301691759,20.3229301691759,307.396617908732,0.0,1.0
2025-03-17,20.935,20.935,20.935,20.935,19,20.7036760628563,20.7036760628563,20.7036760628563,20.7036760628563,19.2122886192958,0.0,1.0
2025-03-18,20.8654,20.8654,20.8654,20.8654,284,20.6348451168819,20.6348451168819,20.6348451168819,20.6348451168819,287.17315620421,0.0,1.0
2025-03-19,21.1154,21.1154,21.03,21.07,4159,20.8820827101808,20.8820827101808,20.7976263483099,20.8371843632377,4205.46886145533,0.0,1.0
2025-03-20,21.058,21.17,21.058,21.17,217,20.8253169587594,20.9360794005573,20.8253169587594,20.9360794005573,219.424559494062,0.0,1.0
2025-03-21,20.8258,20.8258,20.8258,20.8258,180,20.5956826821033,20.5956826821033,20.5956826821033,20.5956826821033,182.011155340697,0.0,1.0
2025-03-24,21.2854,21.2854,21.23,21.23,1966,21.0502042736241,21.0502042736241,20.9954164229491,20.9954164229491,1987.9662855545,0.0,1.0
2025-03-25,21.3095,21.32,21.3095,21.32,547,21.0740379776182,21.0844219565367,21.0740379776182,21.0844219565367,553.111677618672,0.0,1.0
2025-03-26,21.2465,21.2465,21.2465,21.2465,39,21.0117341041068,21.0117341041068,21.0117341041068,21.0117341041068,39.4357503238177,0.0,1.0
2025-03-27,21.055,21.055,20.97,21.0,790,20.900081606973,20.900081606973,20.8157070196259,20.8454862857484,795.855744144583,0.0786,1.0
2025-03-28,20.6674,20.78,20.6674,20.78,177,20.5153334886703,20.6271050008501,20.5153334886703,20.6271050008501,178.311983181761,0.0,1.0
2025-03-31,20.7881,20.7881,20.71,20.72,460,20.6351454027032,20.6351454027032,20.5576200465643,20.5675464686051,463.409673805706,0.0,1.0
2025-04-01,20.8914,20.92,20.71,20.71,5356,20.737685342385,20.7660749094218,20.5576200465643,20.5576200465643,5395.70046283339,0.0,1.0
2025-04-02,21.1224,21.1224,20.96,20.96,175,20.9669856915282,20.9669856915282,20.8057805975851,20.8057805975851,176.297158513041,0.0,1.0
2025-04-03,19.5052,19.74,19.5052,19.74,125,19.3616847190848,19.5947571086035,19.3616847190848,19.5947571086035,125.926541795029,0.0,1.0
2025-04-04,18.1717,18.46,18.1717,18.23,338,18.0379963399397,18.3241750873769,18.0379963399397,18.0958673804378,340.505369013759,0.0,1.0
2025-04-07,18.0115,18.42,18.0115,18.42,286,17.8789750588456,18.2844693992136,17.8789750588456,18.2844693992136,288.119927627026,0.0,1.0
2025-04-08,17.474,18.47,17.474,18.47,1032,17.3454298741508,18.3341015094178,17.3454298741508,18.3341015094178,1039.64952905976,0.0,1.0
2025-04-09,19.335,19.46,17.44,17.44,15404,19.1927370159498,19.3168172914602,17.311680039212,17.311680039212,15518.179598485,0.0,1.0
2025-04-10,18.3026,18.55,18.04,18.5,13814,18.1679332044542,18.4135128857444,17.907265361662,18.3638807755403,13916.3939868523,0.0,1.0
2025-04-11,18.835,18.835,18.28,18.32,6666,18.6964159139082,18.6964159139082,18.145499490642,18.1852051788053,6715.41062084529,0.0,1.0
2025-04-14,18.9332,19.045,18.9332,19.045,201,18.7938933783491,18.9048707767657,18.7938933783491,18.9048707767657,202.489879206407,0.0,1.0
2025-04-15,18.8811,19.08,18.86,19.08,1202,18.7421767195164,18.9396132539086,18.7212319690102,18.9396132539086,1210.909625901,0.0,1.0
2025-04-16,18.8002,19.065,18.69,19.065,602,18.6618719652061,18.9247236208473,18.5524827943161,18.9247236208473,606.462225284858,0.0,1.0
2025-04-17,19.205,19.205,18.88,18.88,1000,19.063693529419,19.063693529419,18.7410848130919,18.7410848130919,1007.41233436023,0.0,1.0
2025-04-21,18.6817,18.809,18.53,18.8,2443,18.5442438640222,18.670607216602,18.3936600416628,18.6616734367653,2461.10833284205,0.0,1.0
2025-04-22,19.0747,19.13,19.02,19.02,610,18.9343522502269,18.9892453641127,18.8800547216636,18.8800547216636,614.521523959742,0.0,1.0
2025-04-23,19.2208,19.63,19.2208,19.63,904,19.0793772762435,19.4855664661544,19.0793772762435,19.4855664661544,910.700750261648,0.0,1.0
2025-04-24,19.6793,19.6793,19.46,19.46,499,19.5345037268157,19.5345037268157,19.3168172914602,19.3168172914602,502.698754845754,0.0,1.0
2025-04-25,19.64,19.64,19.58,19.58,401,19.4954928881952,19.4954928881952,19.4359343559502,19.4359343559502,403.972346078452,0.0,1.0
2025-04-28,19.7225,19.78,19.6,19.6,567,19.5773858700321,19.6344627967668,19.4557872000319,19.4557872000319,571.20279358225,0.0,1.0
2025-04-29,19.745,19.75,19.53,19.53,408,19.5997203196239,19.6046835306443,19.386302245746,19.386302245746,411.024232418975,0.0,1.0
2025-04-30,19.6332,19.6332,19.49,19.49,102,19.4887429212074,19.4887429212074,19.3465965575827,19.3465965575827,102.756058104744,0.0,1.0
2025-05-01,19.8386,19.8386,19.8386,19.8386,269,19.6926316299261,19.6926316299261,19.6926316299261,19.6926316299261,270.993917942902,0.0,1.0
2025-05-02,20.2116,20.2116,20.2116,20.2116,1,20.0628871720492,20.0628871720492,20.0628871720492,20.0628871720492,1.00741233436023,0.0,1.0
2025-05-05,20.0029,20.13,20.0029,20.13,306,19.855722744057,19.981887568196,19.855722744057,19.981887568196,308.268174314231,0.0,1.0
2025-05-06,19.948,20.03,19.92,20.03,203,19.8012266870528,19.8826233477877,19.7734327053385,19.8826233477877,204.504703875127,0.0,1.0
2025-05-07,19.9559,20.02,19.93,19.97,803,19.8090685604651,19.8726969257468,19.7833591273793,19.8230648155427,808.952104491265,0.0,1.0
2025-05-08,20.415,20.415,20.415,20.415,8,20.2647905963597,20.2647905963597,20.2647905963597,20.2647905963597,8.05929867488186,0.0,1.0
2025-05-09,20.4226,20.4226,20.4,20.4,262,20.2723346771107,20.2723346771107,20.2499009632985,20.2499009632985,263.942031602381,0.0,1.0
2025-05-12,21.1108,21.1108,21.05,21.05,1564,20.9554710419608,20.9554710419608,20.8951183959526,20.8951183959526,1575.59289093941,0.0,1.0
2025-05-13,21.355,21.355,21.355,21.355,0,21.197874268198,21.197874268198,21.197874268198,21.197874268198,0,0.0,1.0
2025-05-14,21.1275,21.14,21.1275,21.14,205,20.972048166769,20.9844561943201,20.972048166769,20.9844561943201,206.519528543848,0.0,1.0
2025-05-15,21.1067,21.1067,21.1067,21.1067,44,20.9514012089241,20.9514012089241,20.9514012089241,20.9514012089241,44.3261427118502,0.0,1.0
2025-05-16,21.2848,21.2848,21.2848,21.2848,470,21.1281907854713,21.1281907854713,21.1281907854713,21.1281907854713,473.483797149309,0.0,1.0
2025-05-19,21.1764,21.1764,21.1764,21.1764,3,21.0205883705487,21.0205883705487,21.0205883705487,21.0205883705487,3.02223700308069,0.0,1.0
2025-05-20,21.0667,21.0667,21.0667,21.0667,3,20.9116955207608,20.9116955207608,20.9116955207608,20.9116955207608,3.02223700308069,0.0,1.0
2025-05-21,20.685,20.685,20.685,20.685,339,20.5328039914622,20.5328039914622,20.5328039914622,20.5328039914622,341.512781348118,0.0,1.0
2025-05-22,20.52,20.59,20.52,20.59,261,20.3690180277885,20.4385029820743,20.3690180277885,20.4385029820743,262.93461926802,0.0,1.0
2025-05-23,20.4954,20.4954,20.4954,20.4954,261,20.344599029568,20.344599029568,20.344599029568,20.344599029568,262.93461926802,0.0,1.0
2025-05-27,20.9066,20.9066,20.9066,20.9066,40,20.752773503887,20.752773503887,20.752773503887,20.752773503887,40.2964933744093,0.0,1.0
2025-05-28,20.7255,20.78,20.7255,20.78,104,20.5730060007276,20.6271050008501,20.5730060007276,20.6271050008501,104.770882773464,0.0,1.0
2025-05-29,20.823,20.823,20.72,20.72,101,20.6697886156257,20.6697886156257,20.5675464686051,20.5675464686051,101.748645770383,0.0,1.0
2025-05-30,20.7198,20.7198,20.6784,20.6784,1698,20.5673479401643,20.5673479401643,20.5262525529152,20.5262525529152,1710.58614374367,0.0,1.0
2025-06-02,20.8557,20.8557,20.8557,20.8557,8,20.7022480156992,20.7022480156992,20.7022480156992,20.7022480156992,8.05929867488185,0.0,1.0
2025-06-03,21.1589,21.1589,21.1589,21.1589,11,21.0032171319772,21.0032171319772,21.0032171319772,21.0032171319772,11.0815356779626,0.0,1.0
2025-06-04,21.085,21.25,21.08,21.25,602,20.9298608730955,21.0936468367692,20.9248976620751,21.0936468367692,606.462225284859,0.0,1.0
2025-06-05,21.01,21.1,20.96,20.97,838,20.8554127077893,20.9447505061567,20.8057805975851,20.8157070196259,844.211536193872,0.0,1.0
2025-06-06,21.2042,21.24,21.2042,21.24,308,21.0481838238222,21.0837204147284,21.0481838238222,21.0837204147284,310.282998982951,0.0,1.0
2025-06-09,21.3468,21.44,21.3468,21.4,400,21.1897346021245,21.2822488555451,21.1897346021245,21.2425431673817,402.964933744092,0.0,1.0
2025-06-10,21.509,21.55,21.509,21.53,1157,21.3507411676268,21.3914394979942,21.3507411676268,21.3715866539125,1165.57607085479,0.0,1.0
2025-06-11,21.4967,21.4967,21.4967,21.4967,10,21.3385316685166,21.3385316685166,21.3385316685166,21.3385316685166,10.0741233436023,0.0,1.0
2025-06-12,21.5014,21.5014,21.5014,21.5014,2,21.3431970868758,21.3431970868758,21.3431970868758,21.3431970868758,2.01482466872046,0.0,1.0
2025-06-13,21.5217,21.5217,21.5217,21.5217,3,21.3633477236187,21.3633477236187,21.3633477236187,21.3633477236187,3.02223700308069,0.0,1.0
2025-06-16,21.6607,21.6607,21.6607,21.6607,3,21.5013249899862,21.5013249899862,21.5013249899862,21.5013249899862,3.0222370030807,0.0,1.0
2025-06-17,21.5845,21.74,21.5845,21.74,504,21.4256856540351,21.58004151677,21.4256856540351,21.58004151677,507.735816517556,0.0,1.0
2025-06-18,21.5483,21.72,21.5483,21.69,477,21.3897520062473,21.5601886726884,21.3897520062473,21.5304094065659,480.53568348983,0.0,1.0
2025-06-20,21.5166,21.61,21.5166,21.61,504,21.3582852483778,21.4509980302392,21.3582852483778,21.4509980302392,507.735816517557,0.0,1.0
2025-06-23,21.4692,21.48,21.42,21.48,538,21.3112340079043,21.3219545437084,21.2623960114634,21.3219545437084,541.987835885804,0.0,1.0
2025-06-24,21.555,21.555,21.555,21.555,10,21.3964027090146,21.3964027090146,21.3964027090146,21.3964027090146,10.0741233436023,0.0,1.0
2025-06-25,21.345,21.345,21.345,21.345,154,21.1879478461571,21.1879478461571,21.1879478461571,21.1879478461571,155.141499491476,0.0,1.0
2025-06-26,21.4767,21.4767,21.4767,21.4767,45,21.4031526760024,21.4031526760024,21.4031526760024,21.4031526760024,45.1546328071379,0.0851,1.0
2025-06-27,21.4729,21.56,21.4729,21.56,295,21.3993656891669,21.4861674137373,21.3993656891669,21.4861674137373,296.013703957905,0.0,1.0
2025-06-30,21.4263,21.4263,21.42,21.42,127,21.3529252716586,21.3529252716586,21.3466468461156,21.3466468461156,127.436408144589,0.0,1.0
2025-07-01,21.7618,21.93,21.7618,21.93,534,21.6872763462091,21.8549003424517,21.6872763462091,21.8549003424517,535.834975978037,0.0,1.0
2025-07-02,22.0637,22.0637,21.98,21.98,191,21.9881424845304,21.9881424845304,21.9047291166023,21.9047291166023,191.656330359186,0.0,1.0
2025-07-03,22.0955,22.0955,22.0955,22.0955,58,22.0198335848902,22.0198335848902,22.0198335848902,22.0198335848902,58.1993045069777,0.0,1.0
2025-07-07,21.7914,22.04,21.7914,22.04,108,21.7167749805062,21.964523645583,21.7167749805062,21.964523645583,108.371118737131,0.0,1.0
2025-07-08,22.135,22.1658,22.135,22.1658,4484,22.0591983164691,22.0898928413459,22.0591983164691,22.0898928413459,4499.40830016016,0.0,1.0
2025-07-09,22.1364,22.1364,22.07,22.07,381,22.0605935221454,22.0605935221454,21.9944209100734,21.9944209100734,382.309224433767,0.0,1.0
2025-07-10,22.345,22.345,22.345,22.345,34,22.2684791679017,22.2684791679017,22.2684791679017,22.2684791679017,34.1168336765042,0.0,1.0
2025-07-11,22.345,22.345,22.345,22.345,34,22.2684791679017,22.2684791679017,22.2684791679017,22.2684791679017,34.1168336765042,0.0,1.0
2025-07-14,22.1503,22.19,22.1,22.19,1810,22.0744459213592,22.1140099680348,22.0243181745637,22.1140099680348,1816.21967513155,0.0,1.0
2025-07-15,21.802,22.01,21.8,22.01,548,21.7273386806262,21.9346263810927,21.7253455296601,21.9346263810927,549.883083962479,0.0,1.0
2025-07-16,21.6918,21.6918,21.66,21.66,177,21.6175160623983,21.6175160623983,21.5858249620385,21.5858249620385,177.608222374742,0.0,1.0
2025-07-17,21.9036,21.9036,21.83,21.83,515,21.8285907497002,21.8285907497002,21.7552427941505,21.7552427941505,516.769686570578,0.0,1.0
2025-07-18,21.8616,21.94,21.81,21.94,439,21.7867345794137,21.8648660972818,21.7353112844903,21.8648660972818,440.508528940745,0.0,1.0
2025-07-21,21.5143,21.68,21.5143,21.68,479,21.4406239141636,21.6057564716987,21.4406239141636,21.6057564716987,480.645980324869,0.0,1.0
2025-07-22,21.8112,21.8112,21.68,21.68,232,21.7365071750699,21.7365071750699,21.6057564716987,21.6057564716987,232.797218027911,0.0,1.0
2025-07-23,22.077,22.077,22.03,22.03,302,22.0013969384545,22.0013969384545,21.9545578907529,21.9545578907529,303.037757950125,0.0,1.0
2025-07-24,22.0367,22.1,22.0,22.1,314,21.9612349464891,22.0243181745637,21.9246606262625,22.0243181745637,315.078993365362,0.0,1.0
2025-07-25,22.1548,22.1548,22.0506,22.0506,309,22.0789305110328,22.0789305110328,21.9750873457029,21.9750873457029,310.061811942347,0.0,1.0
2025-07-28,22.1309,22.2,22.1309,22.18,446,22.0551123569888,22.1239757228649,22.0551123569888,22.1040442132047,447.532582932967,0.0,1.0
2025-07-29,22.1692,22.2,22.09,22.2,378,22.0932811979882,22.1239757228649,22.0143524197336,22.1239757228649,379.298915579958,0.0,1.0
2025-07-30,21.9266,22.11,21.85,22.07,1806,21.8515119858095,22.0342839293938,21.7751743038107,21.9944209100734,1812.20592999313,0.0,1.0
2025-07-31,21.7475,22.01,21.7475,22.01,525,21.673025316802,21.9346263810927,21.673025316802,21.9346263810927,526.80404941661,0.0,1.0
2025-08-01,21.2426,21.27,21.2426,21.27,278,21.1698543554293,21.1971605236638,21.1698543554293,21.1971605236638,278.955287119652,0.0,1.0
2025-08-04,21.4056,21.4056,21.4,21.4,257,21.3322961591602,21.3322961591602,21.3267153364554,21.3267153364554,257.883125142988,0.0,1.0
2025-08-05,21.4863,21.4863,21.31,21.37,406,21.4127198006393,21.4127198006393,21.2370235429843,21.296818071965,407.395131548845,0.0,1.0
2025-08-06,21.3304,21.44,21.3304,21.42,371,21.2573536828377,21.3665783557759,21.2573536828377,21.3466468461156,372.274861587738,0.0,1.0
2025-08-07,21.265,21.38,21.265,21.38,811,21.1921776462488,21.3067838267951,21.1921776462488,21.3067838267951,813.786826813085,0.0,1.0
2025-08-08,21.2295,21.33,21.2295,21.33,400,21.1567992166018,21.2569550526445,21.1567992166018,21.2569550526445,401.374513841227,0.0,1.0
2025-08-11,21.125,21.17,21.11,21.17,651,21.0526570786271,21.0975029753626,21.0377084463819,21.0975029753626,653.237021276596,0.0,1.0
2025-08-12,21.5101,21.5101,21.41,21.41,453,21.436438297135,21.436438297135,21.3366810912855,21.3366810912855,454.556636925189,0.0,1.0
2025-08-13,21.8255,21.8255,21.8255,21.8255,178,21.750758204477,21.750758204477,21.750758204477,21.750758204477,178.611658659345,0.0,1.0
2025-08-14,21.6492,21.6492,21.59,21.63,363,21.575061946822,21.575061946822,21.5160646782276,21.5559276975481,364.247371310912,0.0,1.0
2025-08-15,21.4761,21.59,21.4761,21.59,200,21.4025547307126,21.5160646782276,21.4025547307126,21.5160646782276,200.687256920613,0.0,1.0
2025-08-18,21.4093,21.49,21.39,21.49,2821,21.3359834884474,21.4164071299264,21.3167495816253,21.4164071299264,2830.69375886525,0.0,1.0
2025-08-19,21.4368,21.57,21.38,21.57,752,21.3633893142302,21.4961331685674,21.3067838267951,21.4961331685674,754.584086021506,0.0,1.0
2025-08-20,21.3993,21.3993,21.31,21.31,370,21.3260177336173,21.3260177336173,21.2370235429843,21.2370235429843,371.271425303134,0.0,1.0
2025-08-21,21.3783,21.4,21.36,21.4,405,21.305089648474,21.3267153364554,21.2868523171349,21.3267153364554,406.391695264242,0.0,1.0
2025-08-22,21.9968,21.9968,21.92,21.92,116,21.9214715847169,21.9214715847169,21.8449345876216,21.8449345876216,116.398609013956,0.0,1.0
2025-08-25,21.9217,21.95,21.9217,21.95,299,21.8466287659427,21.8748318521119,21.8466287659427,21.8748318521119,300.027449096317,0.0,1.0
2025-08-26,22.0244,22.0244,22.0244,22.0244,4,21.948977068048,21.948977068048,21.948977068048,21.948977068048,4.01374513841227,0.0,1.0
2025-08-27,22.1044,22.113,22.1044,22.113,107,22.028703106689,22.0372736558429,22.028703106689,22.0372736558429,107.367682452528,0.0,1.0
2025-08-28,22.1978,22.1978,22.05,22.05,201,22.1217832568023,22.1217832568023,21.9744894004131,21.9744894004131,201.690693205216,0.0,1.0
2025-08-29,22.0445,22.0445,22.0445,22.0445,146,21.9690082352566,21.9690082352566,21.9690082352566,21.9690082352566,146.501697552047,0.0,1.0
2025-09-02,21.8941,21.8941,21.71,21.71,604,21.8191232826116,21.8191232826116,21.6356537361891,21.6356537361891,606.075515900251,0.0,1.0
2025-09-03,21.7113,21.7113,21.68,21.68,106,21.636949284317,21.636949284317,21.6057564716987,21.6057564716987,106.364246167925,0.0,1.0
2025-09-04,22.0586,22.0586,21.76,21.76,1636,21.983059949567,21.983059949567,21.6854825103397,21.6854825103397,1641.62176161062,0.0,1.0
2025-09-05,22.0173,22.0173,22.0173,22.0173,3,21.9419013821186,21.9419013821186,21.9419013821186,21.9419013821186,3.0103088538092,0.0,1.0
2025-09-08,21.9963,21.9963,21.96,21.96,557,21.9209732969754,21.9209732969754,21.8847976069421,21.8847976069421,558.914010523907,0.0,1.0
2025-09-09,21.8496,21.8496,21.8496,21.8496,44,21.7747756736175,21.7747756736175,21.7747756736175,21.7747756736175,44.151196522535,0.0,1.0
2025-09-10,22.0874,22.13,21.99,21.99,1702,22.0117613234778,22.0542154390541,21.9146948714324,21.9146948714324,1707.84855639442,0.0,1.0
2025-09-11,22.3389,22.3389,22.2483,22.27,796,22.2624000574553,22.2624000574553,22.1721103186944,22.1937360066758,798.735282544039,0.0,1.0
2025-09-12,22.1258,22.1258,22.1258,22.1258,9,22.0500298220254,22.0500298220254,22.0500298220254,22.0500298220254,9.03092656142761,0.0,1.0
2025-09-15,22.0793,22.1245,22.0793,22.1245,5273,22.0036890620654,22.0487342738975,22.0036890620654,22.0487342738975,5291.11952871196,0.0,1.0
2025-09-16,22.0719,22.0719,22.0,22.0,408,21.9963144034911,21.9963144034911,21.9246606262625,21.9246606262625,409.402004118051,0.0,1.0
2025-09-17,21.9733,22.14,21.9733,22.14,1017,21.8980520608661,22.0641811938842,21.8980520608661,22.0641811938842,1020.49470144132,0.0,1.0
2025-09-18,22.1516,22.1516,22.09,22.09,743,22.0757414694871,22.0757414694871,22.0143524197336,22.0143524197336,745.553159460079,0.0,1.0
2025-09-19,22.0054,22.0054,22.0054,22.0054,60,21.9300421338708,21.9300421338708,21.9300421338708,21.9300421338708,60.2061770761839,0.0,1.0
2025-09-22,22.0993,22.11,21.86,21.86,246,22.0236205717256,22.0342839293938,21.7851400586409,21.7851400586409,246.845326012354,0.0,1.0
2025-09-23,22.14,22.34,22.12,22.34,1183,22.0641811938842,22.2634962904866,22.044249684224,22.2634962904866,1187.06512468543,0.0,1.0
2025-09-24,22.095,22.095,22.095,22.095,195,22.0193352971487,22.0193352971487,22.0193352971487,22.0193352971487,195.670075497598,0.0,1.0
2025-09-25,21.855,21.855,21.855,21.855,206,21.855,21.855,21.855,21.855,206,0.0751,1.0
2025-09-26,22.073,22.09,22.0575,22.06,1132,22.073,22.09,22.0575,22.06,1132,0.0,1.0
2025-09-29,22.0114,22.0114,21.97,22.01,1333,22.0114,22.0114,21.97,22.01,1333,0.0,1.0
2025-09-30,22.1408,22.1408,21.962,21.9909,1037,22.1408,22.1408,21.962,21.9909,1037,0.0,1.0
2025-10-01,22.2399,22.2399,22.2399,22.2399,76,22.2399,22.2399,22.2399,22.2399,76,0.0,1.0
2025-10-02,22.1761,22.3,22.1761,22.3,104,22.1761,22.3,22.1761,22.3,104,0.0,1.0
2025-10-03,22.1664,22.1664,22.1664,22.1664,39,22.1664,22.1664,22.1664,22.1664,39,0.0,1.0
2025-10-06,22.2094,22.27,22.2094,22.27,118,22.2094,22.27,22.2094,22.27,118,0.0,1.0
2025-10-07,22.1243,22.1243,22.07,22.07,148,22.1243,22.1243,22.07,22.07,148,0.0,1.0
2025-10-08,22.2678,22.2678,22.26,22.26,107,22.2678,22.2678,22.26,22.26,107,0.0,1.0
2025-10-09,22.035,22.05,22.0,22.05,401,22.035,22.05,22.0,22.05,401,0.0,1.0
2025-10-10,21.3661,21.3661,21.3661,21.3661,13,21.3661,21.3661,21.3661,21.3661,13,0.0,1.0
2025-10-13,21.7831,21.7831,21.7831,21.7831,122,21.7831,21.7831,21.7831,21.7831,122,0.0,1.0
2025-10-14,21.8665,21.87,21.46,21.46,435,21.8665,21.87,21.46,21.46,435,0.0,1.0
2025-10-15,21.9344,22.04,21.84,22.04,525,21.9344,22.04,21.84,22.04,525,0.0,1.0
2025-10-16,21.6215,21.92,21.6215,21.92,1298,21.6215,21.92,21.6215,21.92,1298,0.0,1.0
2025-10-17,21.7094,21.7094,21.61,21.66,995,21.7094,21.7094,21.61,21.66,995,0.0,1.0
2025-10-20,22.0263,22.03,21.95,21.95,539,22.0263,22.03,21.95,21.95,539,0.0,1.0
2025-10-21,22.0969,22.105,21.81,21.979,8952,22.0969,22.105,21.81,21.979,8952,0.0,1.0
2025-10-22,21.8479,22.0573,21.76,22.0573,6810,21.8479,22.0573,21.76,22.0573,6810,0.0,1.0
2025-10-23,22.324,22.324,22.09,22.09,4294,22.324,22.324,22.09,22.09,4294,0.0,1.0
2025-10-24,22.2977,22.48,22.2977,22.48,106,22.2977,22.48,22.2977,22.48,106,0.0,1.0
2025-10-27,22.3704,22.3704,22.29,22.37,210,22.3704,22.3704,22.29,22.37,210,0.0,1.0
2025-10-28,22.1893,22.1893,22.12,22.12,126,22.1893,22.1893,22.12,22.12,126,0.0,1.0
2025-10-29,22.2086,22.31,22.2086,22.31,104,22.2086,22.31,22.2086,22.31,104,0.0,1.0
2025-10-30,22.1112,22.23,22.1112,22.23,273,22.1112,22.23,22.1112,22.23,273,0.0,1.0
2025-10-31,22.2491,22.2491,22.1,22.23,205,22.2491,22.2491,22.1,22.23,205,0.0,1.0
2025-11-03,22.3073,22.3073,22.09,22.09,1404,22.3073,22.3073,22.09,22.09,1404,0.0,1.0
2025-11-04,22.0821,22.0821,22.0,22.0,285,22.0821,22.0821,22.0,22.0,285,0.0,1.0
2025-11-05,22.2001,22.23,22.2001,22.23,103,22.2001,22.23,22.2001,22.23,103,0.0,1.0
2025-11-06,22.1715,22.1715,22.1715,22.1715,51,22.1715,22.1715,22.1715,22.1715,51,0.0,1.0
2025-11-07,22.3503,22.3503,22.3503,22.3503,5,22.3503,22.3503,22.3503,22.3503,5,0.0,1.0
2025-11-10,22.6159,22.6159,22.6159,22.6159,9,22.6159,22.6159,22.6159,22.6159,9,0.0,1.0
2025-11-11,22.6761,22.6761,22.6761,22.6761,6,22.6761,22.6761,22.6761,22.6761,6,0.0,1.0
2025-11-12,22.6485,22.6485,22.6485,22.6485,119,22.6485,22.6485,22.6485,22.6485,119,0.0,1.0
2025-11-13,22.2632,22.2632,22.2632,22.2632,6,22.2632,22.2632,22.2632,22.2632,6,0.0,1.0
2025-11-14,22.3034,22.3034,22.3034,22.3034,6,22.3034,22.3034,22.3034,22.3034,6,0.0,1.0
2025-11-17,21.9039,21.9039,21.9039,21.9039,7,21.9039,21.9039,21.9039,21.9039,7,0.0,1.0
2025-11-18,21.9424,21.9424,21.9424,21.9424,122,21.9424,21.9424,21.9424,21.9424,122,0.0,1.0
2025-11-19,21.9988,21.9988,21.9988,21.9988,18,21.9988,21.9988,21.9988,21.9988,18,0.0,1.0
2025-11-20,21.5624,21.5624,21.5624,21.5624,5,21.5624,21.5624,21.5624,21.5624,5,0.0,1.0
2025-11-21,21.9824,21.9824,21.9824,21.9824,5,21.9824,21.9824,21.9824,21.9824,5,0.0,1.0
2025-11-24,22.1929,22.1929,22.1929,22.1929,3,22.1929,22.1929,22.1929,22.1929,3,0.0,1.0
2025-11-25,22.4527,22.4527,22.4527,22.4527,75,22.4527,22.4527,22.4527,22.4527,75,0.0,1.0
2025-11-26,22.7263,22.86,22.7263,22.78,1456,22.7263,22.86,22.7263,22.78,1456,0.0,1.0