date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-16,24.8184,25.92,24.75,25.09,257200,24.6669051786715,25.7617808654533,24.5989227013877,24.9368472960734,258779.625322409,0.0,1.0
2021-12-17,24.54,24.7,24.365,24.7,158437,24.3902045693759,24.5492279080515,24.2162727926994,24.5492279080515,159410.060253524,0.0,1.0
2021-12-20,24.1487,24.34,23.91,24.34,89559,24.0012931167273,24.1914253960314,23.7640501733406,24.1914253960314,90109.037574843,0.0,1.0
2021-12-21,24.7277,24.7277,24.45,24.46,74470,24.5767588235598,24.5767588235598,24.3007539413709,24.3106929000381,74927.3666320364,0.0,1.0
2021-12-22,24.9682,24.99,24.7696,24.78,20570,24.8157907795066,24.8374577094011,24.6184030603755,24.6287395773894,20696.3331760573,0.0,1.0
2021-12-23,25.24,25.24,25.16,25.18,66347,25.0859316760818,25.0859316760818,25.006420006744,25.0262979240785,66754.4782319824,0.0,1.0
2021-12-27,25.4769,25.78,25.25,25.3,106494,25.3213856069084,25.6226354441121,25.0958706347491,25.1455654280852,107148.045952895,0.0,1.0
2021-12-28,25.47,25.57,25.4578,25.57,138425,25.3145277254281,25.4139173121003,25.302402195854,25.4139173121003,139275.154102855,0.0,1.0
2021-12-29,25.5666,25.57,25.51,25.54,1997,25.4105380661535,25.4139173121003,25.354283560097,25.3841004360986,2009.26482025214,0.0,1.0
2021-12-30,25.45,25.61,25.45,25.585,50889,25.2983794023335,25.4574261883599,25.2983794023335,25.4325751280433,51193.9926824142,0.0037525,1.0
2021-12-31,25.3435,25.45,25.33,25.45,8782,25.1925138853846,25.2983794023335,25.1790943128136,25.2983794023335,8834.63309825232,0.0,1.0
2022-01-03,25.32,25.3901,25.28,25.3257,27469,25.169153888687,25.2388362618148,25.1293921921804,25.1748199304392,27633.6297626842,0.0,1.0
2022-01-04,25.51,25.58,25.49,25.58,33198,25.3580219470934,25.42760491598,25.3381410988401,25.42760491598,33396.9653377113,0.0,1.0
2022-01-05,24.9888,25.48,24.98,25.48,97227,24.8399270416122,25.3282006747134,24.8311794683808,25.3282006747134,97809.7098888384,0.0,1.0
2022-01-06,24.9651,25.06,24.87,25.055,51997,24.816368236432,24.910702861394,24.7218348029876,24.9057326493307,52308.6332509481,0.0,1.0
2022-01-07,24.885,24.9699,24.75,24.9699,69534,24.7367454391775,24.8211396400128,24.6025497134677,24.8211396400128,69950.7376285445,0.0,1.0
2022-01-10,24.7068,24.7068,24.3,24.7,129112,24.5596070812406,24.5596070812406,24.1552306277683,24.5528475928345,129885.806032971,0.0,1.0
2022-01-11,25.0181,25.03,24.533,24.62,32471,24.8690524843033,24.880881589014,24.3868425099193,24.4733241998212,32665.6082137726,0.0,1.0
2022-01-12,25.0913,25.2,25.07,25.17,10589,24.9418163889104,25.0498687991671,24.9206432855206,25.0200475267872,10652.4629785236,0.0,1.0
2022-01-13,24.8594,25.17,24.8594,25.17,58770,24.7112979534133,25.0200475267872,24.7112979534133,25.0200475267872,59122.2258237633,0.0,1.0
2022-01-14,24.7739,24.815,24.5,24.74,69418,24.6263073271304,24.667162470291,24.3540391103014,24.5926092893411,69834.042406568,0.0,1.0
2022-01-18,24.1803,24.3,24.15,24.25,82463,24.0362437509723,24.1552306277683,24.0061242658685,24.105528507135,82957.224912455,0.0,1.0
2022-01-19,23.8753,24.21,23.82,24.1,39000,23.7330608151093,24.0657668106284,23.6780902696889,23.9564221452352,39233.7384231201,0.0,1.0
2022-01-20,23.6368,24.31,23.61,24.15,7553,23.4959816996886,24.165171051895,23.4693413630292,24.0061242658685,7598.2673412776,0.0,1.0
2022-01-21,23.2,23.54,23.2,23.54,11156,23.0617839738364,23.3997583941426,23.0617839738364,23.3997583941426,11222.8611755981,0.0,1.0
2022-01-24,23.3346,23.41,22.37,22.89,51796,23.1955820825812,23.2705328804961,22.2367287713242,22.7536308259101,52106.428599075,0.0,1.0
2022-01-25,23.0368,23.3,22.82,23.07,47724,22.8995562520894,23.1611882151029,22.6840478570236,22.9325584601899,48010.0239103842,0.0,1.0
2022-01-26,22.9631,23.54,22.78,23.39,10713,22.826295326276,23.3997583941426,22.644286160517,23.2506520322428,10777.2061468432,0.0,1.0
2022-01-27,22.9398,23.38,22.86,23.38,4845,22.8031341380609,23.2407116081162,22.7238095535302,23.2407116081162,4874.03750410299,0.0,1.0
2022-01-28,23.6495,23.6495,22.87,23.08,4729,23.5086060383295,23.5086060383295,22.7337499776568,22.9424988843166,4757.34228212653,0.0,1.0
2022-01-31,24.0613,24.0613,23.6871,23.69,5028,23.9179527038651,23.9179527038651,23.5459820330457,23.5488647560424,5058.13427670378,0.0,1.0
2022-02-01,24.2585,24.2585,24.0,24.06,2560,24.1139778676427,24.1139778676427,23.8570179039687,23.9166604487286,2575.34282982532,0.0,1.0
2022-02-02,24.5163,24.5163,24.36,24.4,4235,24.3702420016278,24.3702420016278,24.2148731725282,24.2546348690348,4260.38159543368,0.0,1.0
2022-02-03,23.9362,24.19,23.92,24.09,2878,23.7935979980406,24.0458859623751,23.7774945109555,23.9464817211086,2895.24869696769,0.0,1.0
2022-02-04,24.1035,24.24,23.89,23.98,1866,23.9599012936796,24.0955880830084,23.7476732385755,23.8371370557154,1877.18348455236,0.0,1.0
2022-02-07,23.995,24.17,23.98,24.13,2413,23.8520476919054,24.0260051141218,23.8371370557154,23.9862434176152,2427.46181576894,0.0,1.0
2022-02-08,24.2169,24.2169,24.02,24.02,1074,24.0726257032758,24.0726257032758,23.876898752222,23.876898752222,1080.43679657515,0.0,1.0
2022-02-09,24.607,24.607,24.3901,24.3901,6473,24.4604016484566,24.4604016484566,24.2447938491495,24.2447938491495,6511.79458494502,0.0,1.0
2022-02-10,24.3866,24.7743,24.36,24.47,3021,24.2413147007051,24.6267049440955,24.2148731725282,24.3242178379214,3039.10573785246,0.0,1.0
2022-02-11,23.8859,24.41,23.8,24.41,2260,23.7435976646836,24.2645752931615,23.6582094214356,24.2645752931615,2273.54484195516,0.0,1.0
2022-02-14,23.6799,23.84,23.51,23.82,10839,23.5388249276745,23.6979711179422,23.3699371217627,23.6780902696889,10903.9613017487,0.0,1.0
2022-02-15,23.9053,23.9881,23.87,23.9881,1201,23.7628820874893,23.845188799258,23.7277923903222,23.845188799258,1208.19794477352,0.0,1.0
2022-02-16,23.9981,24.04,23.8,23.8748,1821,23.8551292233846,23.8967796004753,23.6582094214356,23.732563793903,1831.91378637184,0.0,1.0
2022-02-17,23.42,23.5193,23.42,23.5193,3015,23.2804733046228,23.3791817162005,23.2804733046228,23.3791817162005,3033.06977809505,0.0,1.0
2022-02-18,23.2228,23.37,23.2,23.37,4592,23.0844481408452,23.2307711839895,23.0617839738364,23.2307711839895,4619.52120099916,0.0,1.0
2022-02-22,23.0682,23.17,22.95,23.03,3323,22.9307691838471,23.0319627014565,22.8132733706701,22.8927967636833,3342.91571230841,0.0,1.0
2022-02-23,22.5577,23.1,22.5577,23.1,2408,22.4233105321814,22.9623797325699,22.4233105321814,22.9623797325699,2422.43184930444,0.0,1.0
2022-02-24,22.7622,22.7622,21.99,21.99,3107,22.6265922055715,22.6265922055715,21.8589926545113,21.8589926545113,3125.6211610419,0.0,1.0
2022-02-25,23.18,23.18,22.82,22.82,498,23.0419031255831,23.0419031255831,22.6840478570236,22.6840478570236,500.984659864456,0.0,1.0
2022-02-28,23.0682,23.0682,22.8379,23.02,888,22.9307691838471,22.9307691838471,22.7018412162103,22.8828563395566,893.322044095657,0.0,1.0
2022-03-01,22.5967,23.0,22.55,22.99,1132,22.4620781862754,22.8629754913033,22.4156564056039,22.8530350671767,1138.78440756338,0.0,1.0
2022-03-02,23.0813,23.0813,22.76,22.88,778,22.943791139453,22.943791139453,22.6244053122637,22.7436904017835,782.662781876601,0.0,1.0
2022-03-03,22.843,23.06,22.82,23.02,2173,22.7069108325149,22.9226180360633,22.6840478570236,22.8828563395566,2186.02342547282,0.0,1.0
2022-03-04,22.4911,22.64,22.3,22.64,2089,22.3571073074979,22.5051202227438,22.1671458024376,22.5051202227438,2101.51998886918,0.0,1.0
2022-03-07,21.6305,22.03,21.6305,22.03,2346,21.5016344071581,21.8987543510179,21.5016344071581,21.8987543510179,2360.06026514461,0.0,1.0
2022-03-08,21.4973,22.0752,21.4973,21.5,1898,21.3692279577911,21.9436850680704,21.3692279577911,21.3719118723053,1909.37526992518,0.0,1.0
2022-03-09,21.4973,21.4973,21.4973,21.4973,64,21.3692279577911,21.3692279577911,21.3692279577911,21.3692279577911,64.3835707456329,0.0,1.0
2022-03-10,22.101,22.101,21.8703,21.93,3769,21.9693313623172,21.9693313623172,21.7400057777153,21.7993501097514,3791.58872094203,0.0,1.0
2022-03-11,21.8744,21.9155,21.8744,21.9155,178,21.7440813516072,21.7849364947678,21.7440813516072,21.7849364947678,179.066806136292,0.0,1.0
2022-03-14,21.8,22.19,21.8,22.19,730,21.6701245961049,22.0578011370444,21.6701245961049,22.0578011370444,734.375103817376,0.0,1.0
2022-03-15,22.2022,22.2022,22.0,22.01,3386,22.0699284544789,22.0699284544789,21.868933078638,21.8788735027646,3406.29328976114,0.0,1.0
2022-03-16,22.2022,22.2022,22.2022,22.2022,205,22.0699284544789,22.0699284544789,22.0699284544789,22.0699284544789,206.228625044606,0.0,1.0
2022-03-17,22.2022,22.2022,22.2022,22.2022,7,22.0699284544789,22.0699284544789,22.0699284544789,22.0699284544789,7.0419530503036,0.0,1.0
2022-03-18,23.3356,23.35,23.05,23.05,3173,23.1965761249938,23.2108903357362,22.9126776119366,22.9126776119366,3192.01671837334,0.0,1.0
2022-03-21,23.2054,23.2466,23.0999,23.23,5684,23.0671518028648,23.1081063502666,22.9622803283286,23.0916052462164,5718.06587684653,0.0,1.0
2022-03-22,23.5188,23.59,23.4399,23.4399,3823,23.3786846949941,23.4494605147759,23.3002547486348,23.3002547486348,3845.91235875867,0.0,1.0
2022-03-23,23.0661,23.33,23.0661,23.33,4325,22.9286816947805,23.1910094874829,22.9286816947805,23.1910094874829,4350.92099179473,0.0,1.0
2022-03-24,23.3258,23.3258,23.2234,23.24,1161,23.1868345093497,23.1868345093497,23.0850445662928,23.101545670343,1167.9582130575,0.0,1.0
2022-03-25,23.44,23.46,23.3372,23.44,1872,23.3003541528761,23.3202350011294,23.1981665928541,23.3003541528761,1883.21944430976,0.0,1.0
2022-03-28,23.5964,23.63,23.4,23.4,1327,23.455822386217,23.4892222112825,23.2605924563695,23.2605924563695,1334.95309967898,0.0,1.0
2022-03-29,23.9679,24.0,23.89,23.89,496,23.8251091425221,23.8570179039687,23.7476732385755,23.7476732385755,498.972673278656,0.0,1.0
2022-03-30,23.77,23.77,23.77,23.77,231,23.6283881490557,23.6283881490557,23.6283881490557,23.6283881490557,232.384450660019,0.0,1.0
2022-03-31,23.44,23.7103,23.44,23.7103,393,23.3003541528761,23.5690438170195,23.3003541528761,23.5690438170195,395.355364109902,0.0,1.0
2022-04-01,23.42,23.42,23.42,23.42,310,23.2804733046228,23.2804733046228,23.2804733046228,23.2804733046228,311.857920799159,0.0,1.0
2022-04-04,23.465,23.465,23.43,23.43,960,23.3252052131927,23.3252052131927,23.2904137287494,23.2904137287494,965.753561184495,0.0,1.0
2022-04-05,23.2419,23.41,23.23,23.41,1263,23.1034343509271,23.2705328804961,23.0916052462164,23.2705328804961,1270.56952893335,0.0,1.0
2022-04-06,23.006,23.006,22.99,22.99,275,22.8689397457793,22.8689397457793,22.8530350671767,22.8530350671767,276.648155547642,0.0,1.0
2022-04-07,22.916,22.97,22.6895,22.97,864,22.7794759286394,22.8331542189234,22.5543253221707,22.8331542189234,869.178205066046,0.0,1.0
2022-04-08,22.9594,23.06,22.9594,23.06,176,22.8226173693491,22.9226180360633,22.8226173693491,22.9226180360633,177.054819550491,0.0,1.0
2022-04-11,22.6842,22.8,22.6842,22.785,577,22.5490568973836,22.6641670087703,22.5490568973836,22.6492563725803,580.458130003597,0.0,1.0
2022-04-12,22.4787,22.6501,22.4787,22.6501,260,22.3447811815809,22.5151600511117,22.3447811815809,22.5151600511117,261.558256154134,0.0,1.0
2022-04-13,22.76,22.76,22.63,22.63,960,22.6244053122637,22.6244053122637,22.4951797986172,22.4951797986172,965.753561184492,0.0,1.0
2022-04-14,22.76,22.76,22.76,22.76,168,22.6244053122637,22.6244053122637,22.6244053122637,22.6244053122637,169.006873207286,0.0,1.0
2022-04-18,22.3773,22.47,22.3773,22.47,861,22.2439852809366,22.3361330125907,22.2439852809366,22.3361330125907,866.160225187344,0.0,1.0
2022-04-19,22.8,22.8,22.7799,22.78,297,22.6641670087703,22.6641670087703,22.6441867562757,22.644286160517,298.780007991452,0.0,1.0
2022-04-20,22.9395,23.03,22.9395,23.03,271,22.8028359253371,22.8927967636833,22.8028359253371,22.8927967636833,272.624182376039,0.0,1.0
2022-04-21,22.41,23.04,22.41,23.04,1188,22.2764904678308,22.90273718781,22.2764904678308,22.90273718781,1195.12003196581,0.0,1.0
2022-04-22,21.8064,22.29,21.8064,22.29,2025,21.676486467546,22.1572053783109,21.676486467546,22.1572053783109,2037.13641812354,0.0,1.0
2022-04-25,21.87,21.87,21.68,21.68,481,21.7397075649915,21.7397075649915,21.5508395065851,21.5508395065851,483.882773885147,0.0,1.0
2022-04-26,21.3612,21.48,21.3612,21.48,1413,21.2339387854273,21.352031024052,21.2339387854273,21.352031024052,1421.46852286843,0.0,1.0
2022-04-27,21.37,21.56,21.37,21.56,459,21.2426863586588,21.4315544170652,21.2426863586588,21.4315544170652,461.750921441336,0.0,1.0
2022-04-28,21.8781,21.95,21.46,21.46,547,21.7477593085341,21.8192309580047,21.3321501757987,21.3321501757987,550.278331216581,0.0,1.0
2022-04-29,20.98,20.98,20.98,20.98,172,20.8550098177193,20.8550098177193,20.8550098177193,20.8550098177193,173.030846378889,0.0,1.0
2022-05-02,21.1239,21.1239,21.1239,21.1239,292,20.9980525209018,20.9980525209018,20.9980525209018,20.9980525209018,293.750041526951,0.0,1.0
2022-05-03,21.2358,21.2358,21.23,21.23,742,21.1092858668791,21.1092858668791,21.1035204208856,21.1035204208856,746.447023332182,0.0,1.0
2022-05-04,21.795,21.795,21.795,21.795,85,21.6651543840416,21.6651543840416,21.6651543840416,21.6651543840416,85.5094298965436,0.0,1.0
2022-05-05,20.9902,21.51,20.83,21.51,824,20.8651490503285,21.3818522964319,20.7059034558195,21.3818522964319,828.938473350024,0.0,1.0
2022-05-06,20.6,20.84,20.55,20.84,868,20.4772737009065,20.7158438799462,20.4275715802732,20.7158438799462,873.202178237645,0.0,1.0
2022-05-09,20.0741,20.46,20.06,20.46,873,19.9545067960858,20.3381077631333,19.9404907980672,20.3381077631333,878.232144702147,0.0,1.0
2022-05-10,20.1162,20.1162,19.93,20.03,912,19.996355981659,19.996355981659,19.8112652844207,19.9106695256872,917.465883125268,0.0,1.0
2022-05-11,19.8556,20.0,19.8556,20.0,117,19.7373085289184,19.8808482533072,19.7373085289184,19.8808482533072,117.70121526936,0.0,1.0
2022-05-12,19.67,19.67,19.67,19.67,171,19.5528142571277,19.5528142571277,19.5528142571277,19.5528142571277,172.024853085988,0.0,1.0
2022-05-13,20.2171,20.2171,20.2171,20.2171,129,20.0966548610969,20.0966548610969,20.0966548610969,20.0966548610969,129.773134784166,0.0,1.0
2022-05-16,20.1011,20.1011,20.1011,20.1011,353,19.9813459412277,19.9813459412277,19.9813459412277,19.9813459412277,355.115632393882,0.0,1.0
2022-05-17,20.6288,20.6288,20.45,20.45,420,20.5059021223912,20.5059021223912,20.3281673390067,20.3281673390067,422.517183018217,0.0,1.0
2022-05-18,19.9652,19.9652,19.9652,19.9652,23,19.8462555773465,19.8462555773465,19.8462555773465,19.8462555773465,23.1378457367118,0.0,1.0
2022-05-19,19.9277,19.9599,19.7816,19.7816,305,19.8089789868715,19.8409871525594,19.6637493903811,19.6637493903811,306.827954334658,0.0,1.0
2022-05-20,19.99,19.99,19.99,19.99,237,19.8709078291806,19.8709078291806,19.8709078291806,19.8709078291806,238.420410417422,0.0,1.0
2022-05-23,20.5197,20.52,20.5197,20.52,349,20.3974520951694,20.3977503078932,20.3974520951694,20.3977503078932,351.09165922228,0.0,1.0
2022-05-24,20.305,20.305,20.305,20.305,82,20.1840311891702,20.1840311891702,20.1840311891702,20.1840311891702,82.4914500178421,0.0,1.0
2022-05-25,20.4918,20.4918,20.3,20.3,238,20.3697183118561,20.3697183118561,20.1790609771069,20.1790609771069,239.426403710322,0.0,1.0
2022-05-26,20.9478,21.0,20.8783,20.8783,424,20.8230016520315,20.8748906659726,20.7539157043512,20.7539157043512,426.541156189818,0.0,1.0
2022-05-27,21.4143,21.4143,21.27,21.27,117,21.2867224375399,21.2867224375399,21.1432821173923,21.1432821173923,117.70121526936,0.0,1.0
2022-05-31,21.3116,21.3116,21.3116,21.3116,83,21.1846342817591,21.1846342817591,21.1846342817591,21.1846342817591,83.4974433107428,0.0,1.0
2022-06-01,20.94,20.94,20.94,20.94,93,20.8152481212127,20.8152481212127,20.8152481212127,20.8152481212127,93.5573762397478,0.0,1.0
2022-06-02,21.4291,21.4291,21.1851,21.1851,601,21.3014342652473,21.3014342652473,21.058887916557,21.058887916557,604.60196903321,0.0,1.0
2022-06-03,21.06,21.06,21.06,21.06,164,20.9345332107325,20.9345332107325,20.9345332107325,20.9345332107325,164.982900035685,0.0,1.0
2022-06-06,21.14,21.14,21.14,21.14,85,21.0140566037458,21.0140566037458,21.0140566037458,21.0140566037458,85.5094298965436,0.0,1.0
2022-06-07,21.285,21.285,21.01,21.01,353,21.1581927535822,21.1581927535822,20.8848310900993,20.8848310900993,355.115632393882,0.0,1.0
2022-06-08,20.86,21.17,20.86,21.17,1994,20.7357247281995,21.0438778761257,20.7357247281995,21.0438778761257,2005.95062604362,0.0,1.0
2022-06-09,20.4236,20.4236,20.4236,20.4236,30,20.3019246193123,20.3019246193123,20.3019246193123,20.3019246193123,30.1797987870154,0.0,1.0
2022-06-10,19.7,19.9,19.7,19.9,338,19.5826355295076,19.7814440120407,19.5826355295076,19.7814440120407,340.025733000375,0.0,1.0
2022-06-13,19.04,19.12,18.9,19.03,1215,18.9265675371485,19.0060909301617,18.7874015993754,18.9166271130218,1222.28185087412,0.0,1.0
2022-06-14,18.86,19.01,18.86,19.01,1233,18.7476399028687,18.8967462647685,18.7476399028687,18.8967462647685,1240.38973014634,0.0,1.0
2022-06-15,19.33,19.33,19.33,19.33,107,19.2148398368215,19.2148398368215,19.2148398368215,19.2148398368215,107.641282340355,0.0,1.0
2022-06-16,18.5,18.76,18.5,18.76,916,18.3897846343092,18.6482356616022,18.3897846343092,18.6482356616022,921.489856296871,0.0,1.0
2022-06-17,18.8,18.8,18.8,18.8,102,18.6879973581088,18.6879973581088,18.6879973581088,18.6879973581088,102.611315875853,0.0,1.0
2022-06-21,19.06,19.195,19.05,19.05,42416,18.9464483854018,19.0806441111116,18.9365079612752,18.9365079612752,42670.2115116682,0.0,1.0
2022-06-22,19.22,19.3,19.22,19.2452,11770,19.1054951714283,19.1850185644415,19.1054951714283,19.1305450402274,11840.541057439,0.0,1.0
2022-06-23,19.23,19.3,19.08,19.2,3423,19.1154355955549,19.1850185644415,18.9663292336551,19.085614323175,3443.51504159846,0.0,1.0
2022-06-24,20.04,20.04,19.51,19.54,11136,19.9206099498139,19.9206099498139,19.3937674711012,19.4235887434812,11202.7413097401,0.0,1.0
2022-06-27,19.85,19.8884,19.82,19.82,11204,19.7317418914074,19.7699131200538,19.7019206190275,19.7019206190275,11271.1488536574,0.0,1.0
2022-06-28,19.66,19.76,19.66,19.72,7894,19.542873833001,19.6422780742676,19.542873833001,19.6025163777609,7941.31105415667,0.0,1.0
2022-06-29,19.49,19.53,19.49,19.51,5121,19.3738866228479,19.4136483193545,19.3738866228479,19.3937674711012,5151.69165294354,0.0,1.0
2022-06-30,19.4161,19.57,19.4161,19.57,2150,19.3004268885519,19.4534100158611,19.3004268885519,19.4534100158611,2162.88557973611,0.0,1.0
2022-07-01,19.6849,19.6849,19.6849,19.6849,29,19.5676254890764,19.5676254890764,19.5676254890764,19.5676254890764,29.1738054941149,0.0,1.0
2022-07-05,19.89,19.89,19.89,19.89,11,19.7715035879141,19.7715035879141,19.7715035879141,19.7715035879141,11.0659262219056,0.0,1.0
2022-07-06,19.78,19.89,19.73,19.73,6258,19.6621589225209,19.7715035879141,19.6124568018876,19.6124568018876,6295.50602697141,0.0,1.0
2022-07-07,20.18,20.18,20.18,20.18,2,20.059775887587,20.059775887587,20.059775887587,20.059775887587,2.01198658580103,0.0,1.0
2022-07-08,19.97,20.06,19.97,20.0381,5114,19.8510269809273,19.9404907980672,19.8510269809273,19.9187212692298,5144.64969989323,0.0,1.0
2022-07-11,19.98,19.98,19.86,19.86,5945,19.8609674050539,19.8609674050539,19.7416823155341,19.7416823155341,5980.63012629357,0.0,1.0
2022-07-12,19.66,19.89,19.66,19.89,1005,19.542873833001,19.7715035879141,19.542873833001,19.7715035879141,1011.02325936502,0.0,1.0
2022-07-13,19.639,19.639,19.61,19.63,2903,19.5219989423351,19.5219989423351,19.4931717123678,19.5130525606211,2920.39852929019,0.0,1.0
2022-07-14,19.41,19.41,19.41,19.41,10,19.2943632298347,19.2943632298347,19.2943632298347,19.2943632298347,10.0599329290051,0.0,1.0
2022-07-15,20.43,20.43,19.76,19.76,209829,20.3082864907534,20.3082864907534,19.6422780742676,19.6422780742676,211086.566656022,0.0,1.0
2022-07-18,19.82,20.29,19.82,20.29,809,19.7019206190275,20.1691205529802,19.7019206190275,20.1691205529802,813.848573956515,0.0,1.0
2022-07-19,20.62,20.62,20.62,20.62,41,20.4971545491598,20.4971545491598,20.4971545491598,20.4971545491598,41.245725008921,0.0,1.0
2022-07-20,20.52,20.6108,20.48,20.6108,6264,20.3977503078932,20.4880093589633,20.3579886113866,20.4880093589633,6301.54198672883,0.0,1.0
2022-07-21,20.93,20.93,20.93,20.93,24,20.805307697086,20.805307697086,20.805307697086,20.805307697086,24.1438390296124,0.0,1.0
2022-07-22,20.62,20.62,20.62,20.62,31,20.4971545491598,20.4971545491598,20.4971545491598,20.4971545491598,31.1857920799159,0.0,1.0
2022-07-25,20.83,20.83,20.6601,20.75,5143,20.7059034558195,20.7059034558195,20.5370156499077,20.6263800628063,5173.82350538735,0.0,1.0
2022-07-26,20.31,20.31,20.31,20.31,287,20.1890014012335,20.1890014012335,20.1890014012335,20.1890014012335,288.720075062448,0.0,1.0
2022-07-27,20.8107,20.8666,20.8107,20.8666,491,20.6867184372551,20.742285408123,20.6867184372551,20.742285408123,493.942706814152,0.0,1.0
2022-07-28,21.1222,21.1222,21.03,21.03,202,20.9963626488003,20.9963626488003,20.9047119383526,20.9047119383526,203.210645165904,0.0,1.0
2022-07-29,21.49,21.49,21.49,21.49,66,21.3619714481786,21.3619714481786,21.3619714481786,21.3619714481786,66.3955573314341,0.0,1.0
2022-08-01,21.19,21.4,21.19,21.4,815,21.063758724379,21.2725076310388,21.063758724379,21.2725076310388,819.884533713921,0.0,1.0
2022-08-02,21.13,21.25,21.13,21.25,694,21.0041161796191,21.123401269139,21.0041161796191,21.123401269139,698.159345272957,0.0,1.0
2022-08-03,21.33,21.43,21.33,21.41,431,21.2029246621522,21.3023289034187,21.2029246621522,21.2824480551654,433.583109240121,0.0,1.0
2022-08-04,21.56,21.56,21.56,21.56,38,21.4315544170652,21.4315544170652,21.4315544170652,21.4315544170652,38.2277451302196,0.0,1.0
2022-08-05,21.38,21.42,21.26,21.26,444,21.2526267827854,21.2923884792921,21.1333416932656,21.1333416932656,446.661022047829,0.0,1.0
2022-08-08,21.55,21.6799,21.55,21.6799,263,21.4216139929386,21.5507401023438,21.4216139929386,21.5507401023438,264.576236032835,0.0,1.0
2022-08-09,21.38,21.38,21.38,21.38,87,21.2526267827854,21.2526267827854,21.2526267827854,21.2526267827854,87.521416482345,0.0,1.0
2022-08-10,21.8897,21.8897,21.7832,21.7832,324,21.759290200521,21.759290200521,21.6534246835721,21.6534246835721,325.941826899766,0.0,1.0
2022-08-11,22.04,22.1748,22.04,22.1748,730,21.9086947751446,22.0426916923719,21.9086947751446,22.0426916923719,734.375103817375,0.0,1.0
2022-08-12,22.23,22.23,22.18,22.18,536,22.097562833551,22.097562833551,22.0478607129177,22.0478607129177,539.212404994676,0.0,1.0
2022-08-15,22.43,22.43,22.13,22.13,6234,22.2963713160841,22.2963713160841,21.9981585922845,21.9981585922845,6271.3621879418,0.0,1.0
2022-08-16,22.38,22.49,22.276,22.276,2744,22.2466691954508,22.356013860844,22.1432887845336,22.1432887845336,2760.44559571901,0.0,1.0
2022-08-17,22.39,22.39,22.224,22.245,475,22.2566096195775,22.2566096195775,22.091598579075,22.112473469741,477.846814127744,0.0,1.0
2022-08-18,22.21,22.21,22.21,22.21,112,22.0776819852977,22.0776819852977,22.0776819852977,22.0776819852977,112.671248804858,0.0,1.0
2022-08-19,22.08,22.08,22.08,22.08,14,21.9484564716512,21.9484564716512,21.9484564716512,21.9484564716512,14.0839061006072,0.0,1.0
2022-08-22,21.44,21.48,21.44,21.47,405,21.3122693275454,21.352031024052,21.3122693275454,21.3420905999253,407.427283624708,0.0,1.0
2022-08-23,21.42,21.51,21.37,21.51,623,21.2923884792921,21.3818522964319,21.2426863586588,21.3818522964319,626.73382147702,0.0,1.0
2022-08-24,21.35,21.42,21.35,21.38,530,21.2228055104055,21.2923884792921,21.2228055104055,21.2526267827854,533.176445237272,0.0,1.0
2022-08-25,21.7269,21.7269,21.7269,21.7269,34,21.5974600957391,21.5974600957391,21.5974600957391,21.5974600957391,34.2037719586174,0.0,1.0
2022-08-26,21.0366,21.21,21.0366,21.21,241,20.9112726182762,21.0836395726323,20.9112726182762,21.0836395726323,242.444383589024,0.0,1.0
2022-08-29,20.91,20.95,20.88,20.95,636,20.7854268488327,20.8251885453393,20.7556055764528,20.8251885453393,639.811734284728,0.0,1.0
2022-08-30,20.79,20.79,20.79,20.79,10,20.6661417593129,20.6661417593129,20.6661417593129,20.6661417593129,10.0599329290051,0.0,1.0
2022-08-31,20.51,20.51,20.51,20.51,161,20.3878098837666,20.3878098837666,20.3878098837666,20.3878098837666,161.964920156983,0.0,1.0
2022-09-01,20.7,20.7,20.7,20.7,19,20.576677942173,20.576677942173,20.576677942173,20.576677942173,19.1138725651098,0.0,1.0
2022-09-02,20.32,20.32,20.32,20.32,38,20.1989418253602,20.1989418253602,20.1989418253602,20.1989418253602,38.2277451302195,0.0,1.0
2022-09-06,20.37,20.37,20.1921,20.2,358,20.2486439459934,20.2486439459934,20.0718038007803,20.0796567358403,360.145598858385,0.0,1.0
2022-09-07,20.58,20.58,20.58,20.58,7,20.4573928526532,20.4573928526532,20.4573928526532,20.4573928526532,7.04195305030359,0.0,1.0
2022-09-08,20.7793,20.7793,20.56,20.56,216,20.6555055054974,20.6555055054974,20.4375120043998,20.4375120043998,217.294551266511,0.0,1.0
2022-09-09,21.1145,21.1145,21.1145,21.1145,38,20.9887085222228,20.9887085222228,20.9887085222228,20.9887085222228,38.2277451302195,0.0,1.0
2022-09-12,21.45,21.45,21.45,21.45,15,21.322209751672,21.322209751672,21.322209751672,21.322209751672,15.0898993935077,0.0,1.0
2022-09-13,20.44,20.75,20.44,20.75,465,20.31822691488,20.6263800628063,20.31822691488,20.6263800628063,467.786881198739,0.0,1.0
2022-09-14,20.4466,20.4466,20.4466,20.4466,24,20.3247875948036,20.3247875948036,20.3247875948036,20.3247875948036,24.1438390296123,0.0,1.0
2022-09-15,20.3148,20.3148,20.3148,20.3148,24,20.1937728048143,20.1937728048143,20.1937728048143,20.1937728048143,24.1438390296124,0.0,1.0
2022-09-16,20.2,20.2,20.0,20.1,10729,20.0796567358403,20.0796567358403,19.8808482533072,19.9802524945738,10793.3020395296,0.0,1.0
2022-09-19,20.19,20.19,20.19,20.19,80,20.0697163117137,20.0697163117137,20.0697163117137,20.0697163117137,80.479463432041,0.0,1.0
2022-09-20,20.04,20.06,19.97,20.06,1907,19.9206099498139,19.9404907980672,19.8510269809273,19.9404907980672,1918.42920956128,0.0,1.0
2022-09-21,19.6,20.18,19.6,20.03,8971,19.4832312882411,20.059775887587,19.4832312882411,19.9106695256872,9024.76583061052,0.0,1.0
2022-09-22,19.39,19.58,19.39,19.58,541,19.2744823815814,19.4633504399878,19.2744823815814,19.4633504399878,544.242371459178,0.0,1.0
2022-09-23,18.94,18.94,18.89,18.9,56066,18.827163295882,18.827163295882,18.7774611752487,18.7874015993754,56402.0199597601,0.0,1.0
2022-09-26,18.82,18.85,18.73,18.85,121176,18.7078782063621,18.7376994787421,18.6184143892222,18.7376994787421,121902.243260513,0.0,1.0
2022-09-27,18.6663,19.06,18.6663,19.06,602,18.5550938875355,18.9464483854018,18.5550938875355,18.9464483854018,605.607962326108,0.0,1.0
2022-09-28,18.9981,19.01,18.71,18.71,534,18.8849171600578,18.8967462647685,18.5985335409689,18.5985335409689,537.200418408875,0.0,1.0
2022-09-29,18.6478,18.73,18.5,18.73,26450,18.5367041029011,18.6184143892222,18.3897846343092,18.6184143892222,26608.5225972187,0.0,1.0
2022-09-30,18.4141,18.755,18.4141,18.63,10658,18.3043963910613,18.6432654495389,18.3043963910613,18.5190101479557,10721.8765157337,0.0,1.0
2022-10-03,18.86,18.86,18.46,18.46,279,18.7476399028687,18.7476399028687,18.3500229378026,18.3500229378026,280.672128719244,0.0,1.0
2022-10-04,19.7,19.7,19.23,19.23,1625,19.5826355295076,19.5826355295076,19.1154355955549,19.1154355955549,1634.73910096334,0.0,1.0
2022-10-05,19.48,19.55,19.48,19.55,233,19.3639461987213,19.4335291676078,19.3639461987213,19.4335291676078,234.396437245819,0.0,1.0
2022-10-06,19.2666,19.32,19.22,19.32,4437,19.1518175478585,19.2048994126948,19.1054951714283,19.2048994126948,4463.59224059958,0.0,1.0
2022-10-07,18.76,18.76,18.66,18.67,6686,18.6482356616022,18.6482356616022,18.5488314203357,18.5587718444623,6726.07115633284,0.0,1.0
2022-10-10,18.6199,18.6199,18.6199,18.6199,18,18.5089703195878,18.5089703195878,18.5089703195878,18.5089703195878,18.1078792722092,0.0,1.0
2022-10-11,18.4707,18.4707,18.4301,18.4301,4424,18.3606591916181,18.3606591916181,18.3203010696639,18.3203010696639,4450.51432779188,0.0,1.0
2022-10-12,18.4093,18.41,18.38,18.41,205,18.2996249874805,18.3003208171693,18.2704995447894,18.3003208171693,206.228625044605,0.0,1.0
2022-10-13,18.8,18.89,17.96,17.96,328,18.6879973581088,18.7774611752487,17.8530017314699,17.8530017314699,329.965800071369,0.0,1.0
2022-10-14,19.34,19.34,18.35,19.01,10608,19.2247802609481,19.2247802609481,18.2406782724094,18.8967462647685,10671.5768510887,0.0,1.0
2022-10-17,18.79,18.86,18.76,18.76,1640,18.6780569339822,18.7476399028687,18.6482356616022,18.6482356616022,1649.82900035684,0.0,1.0
2022-10-18,19.14,19.14,19.0,19.0,3195,19.025971778415,19.025971778415,18.8868058406419,18.8868058406419,3214.14857081715,0.0,1.0
2022-10-19,18.82,18.82,18.75,18.75,211,18.7078782063621,18.7078782063621,18.6382952374755,18.6382952374755,212.264584802009,0.0,1.0
2022-10-20,18.75,18.75,18.75,18.75,41,18.6382952374755,18.6382952374755,18.6382952374755,18.6382952374755,41.2457250089212,0.0,1.0
2022-10-21,19.1763,19.1763,19.1763,19.1763,12,19.0620555179948,19.0620555179948,19.0620555179948,19.0620555179948,12.0719195148062,0.0,1.0
2022-10-24,19.359,19.359,19.24,19.254,558,19.2436670667888,19.2436670667888,19.1253760196816,19.1392926134589,561.344257438486,0.0,1.0
2022-10-25,19.7353,19.7353,19.45,19.45,453,19.6177252266747,19.6177252266747,19.3341249263413,19.3341249263413,455.714961683934,0.0,1.0
2022-10-26,19.7109,19.7109,19.7109,19.7109,39,19.5934705918057,19.5934705918057,19.5934705918057,19.5934705918057,39.23373842312,0.0,1.0
2022-10-27,19.7352,19.7352,19.7352,19.7352,10,19.6176258224335,19.6176258224335,19.6176258224335,19.6176258224335,10.0599329290051,0.0,1.0
2022-10-28,20.14,20.14,20.14,20.14,17,20.0200141910804,20.0200141910804,20.0200141910804,20.0200141910804,17.1018859793087,0.0,1.0
2022-10-31,20.0824,20.0824,20.0824,20.0824,94,19.9627573481109,19.9627573481109,19.9627573481109,19.9627573481109,94.5633695326482,0.0,1.0
2022-11-01,20.0348,20.0348,19.98,19.9903,6008,19.915440929268,19.915440929268,19.8609674050539,19.8712060419044,6044.00770374629,0.0,1.0
2022-11-02,19.41,19.85,19.41,19.85,2005,19.2943632298347,19.7317418914074,19.2943632298347,19.7317418914074,2017.01655226553,0.0,1.0
2022-11-03,19.1705,19.26,19.1705,19.2,7147,19.0562900720013,19.1452568679349,19.0562900720013,19.085614323175,7189.83406435999,0.0,1.0
2022-11-04,19.4645,19.4645,19.4,19.4,1003,19.3485385413249,19.3485385413249,19.284422805708,19.284422805708,1009.01127277922,0.0,1.0
2022-11-07,19.77,19.77,19.77,19.77,17,19.6522184983942,19.6522184983942,19.6522184983942,19.6522184983942,17.1018859793088,0.0,1.0
2022-11-08,19.77,19.77,19.77,19.77,34,19.6522184983942,19.6522184983942,19.6522184983942,19.6522184983942,34.2037719586175,0.0,1.0
2022-11-09,19.3919,19.3919,19.3919,19.3919,34,19.2763710621654,19.2763710621654,19.2763710621654,19.2763710621654,34.2037719586176,0.0,1.0
2022-11-10,20.73,20.73,20.13,20.13,725,20.606499214553,20.606499214553,20.0100737669537,20.0100737669537,729.345137352872,0.0,1.0
2022-11-11,20.76,20.85,20.64,20.64,993,20.6363204869329,20.7257843040728,20.5170353974131,20.5170353974131,998.951339850212,0.0,1.0
2022-11-14,20.59,20.65,20.57,20.62,6042,20.4673332767798,20.5269758215397,20.4474524285265,20.4971545491598,6078.21147570491,0.0,1.0
2022-11-15,20.81,20.96,20.74,20.96,6200,20.6860226075662,20.835128969466,20.6164396386796,20.835128969466,6237.15841598319,0.0,1.0
2022-11-16,20.53,20.59,20.53,20.59,382,20.4076907320199,20.4673332767798,20.4076907320199,20.4673332767798,384.289437887996,0.0,1.0
2022-11-17,20.57,20.57,20.31,20.31,6730,20.4474524285265,20.4474524285265,20.1890014012335,20.1890014012335,6770.33486122046,0.0,1.0
2022-11-18,20.57,20.57,20.57,20.57,5,20.4474524285265,20.4474524285265,20.4474524285265,20.4474524285265,5.02996646450257,0.0,1.0
2022-11-21,20.72,20.72,20.72,20.72,36,20.5965587904263,20.5965587904263,20.5965587904263,20.5965587904263,36.2157585444185,0.0,1.0
2022-11-22,20.78,20.8,20.77,20.77,10916,20.6562013351862,20.6760821834395,20.6462609110596,20.6462609110596,10981.422785302,0.0,1.0
2022-11-23,21.07,21.07,20.99,20.99,109,20.9444736348592,20.9444736348592,20.864950241846,20.864950241846,109.653268926156,0.0,1.0
2022-11-25,21.0398,21.0398,21.0398,21.0398,23,20.9144535539967,20.9144535539967,20.9144535539967,20.9144535539967,23.1378457367118,0.0,1.0
2022-11-28,20.7166,20.7166,20.7166,20.7166,64,20.5931790462232,20.5931790462232,20.5931790462232,20.5931790462232,64.3835707456331,0.0,1.0
2022-11-29,20.67,20.73,20.67,20.73,253,20.546856669793,20.606499214553,20.546856669793,20.606499214553,254.516303103831,0.0,1.0
2022-11-30,21.45,21.45,20.69,20.69,620,21.322209751672,21.322209751672,20.5667375180463,20.5667375180463,623.71584159832,0.0,1.0
2022-12-01,21.23,21.31,21.17,21.17,305,21.1035204208856,21.1830438138989,21.0438778761257,21.0438778761257,306.827954334658,0.0,1.0
2022-12-02,21.32,21.32,21.32,21.32,34,21.1929842380255,21.1929842380255,21.1929842380255,21.1929842380255,34.2037719586175,0.0,1.0
2022-12-05,20.8,21.09,20.8,21.09,310,20.6760821834395,20.9643544831125,20.6760821834395,20.9643544831125,311.85792079916,0.0,1.0
2022-12-06,20.665,20.71,20.665,20.71,644,20.5418864577297,20.5866183662997,20.5418864577297,20.5866183662997,647.859680627932,0.0,1.0
2022-12-07,20.5791,20.58,20.56,20.58,2000,20.4564982144818,20.4573928526532,20.4375120043998,20.4573928526532,2011.98658580102,0.0,1.0
2022-12-08,20.7431,20.7431,20.7431,20.7431,54,20.6195211701589,20.6195211701589,20.6195211701589,20.6195211701589,54.3236378166277,0.0,1.0
2022-12-09,20.68,20.68,20.68,20.68,21,20.5567970939197,20.5567970939197,20.5567970939197,20.5567970939197,21.1258591509108,0.0,1.0
2022-12-12,20.75,20.75,20.75,20.75,141,20.6263800628063,20.6263800628063,20.6263800628063,20.6263800628063,141.845054298972,0.0,1.0
2022-12-13,20.98,20.98,20.98,20.98,6,20.8550098177193,20.8550098177193,20.8550098177193,20.8550098177193,6.03595975740309,0.0,1.0
2022-12-14,20.67,20.67,20.67,20.67,3,20.546856669793,20.546856669793,20.546856669793,20.546856669793,3.01797987870155,0.0,1.0
2022-12-15,20.35,20.46,20.35,20.46,542,20.2287630977401,20.3381077631333,20.2287630977401,20.3381077631333,545.24836475208,0.0,1.0
2022-12-16,20.14,20.14,20.0858,20.0858,255,20.0200141910804,20.0200141910804,19.9661370923139,19.9661370923139,256.528289689631,0.0,1.0
2022-12-19,19.86,19.86,19.86,19.86,46,19.7416823155341,19.7416823155341,19.7416823155341,19.7416823155341,46.2756914734237,0.0,1.0
2022-12-20,20.02,20.02,20.02,20.02,16,19.9007291015606,19.9007291015606,19.9007291015606,19.9007291015606,16.0958926864082,0.0,1.0
2022-12-21,20.19,20.2,20.14,20.14,3211,20.0697163117137,20.0796567358403,20.0200141910804,20.0200141910804,3230.24446350355,0.0,1.0
2022-12-22,20.12,20.12,19.78,19.78,153,20.0001333428271,20.0001333428271,19.6621589225209,19.6621589225209,153.916973813779,0.0,1.0
2022-12-23,20.1,20.1112,20.1,20.1112,263,19.9802524945738,19.9913857695956,19.9802524945738,19.9913857695956,264.576236032835,0.0,1.0
2022-12-27,20.13,20.13,20.13,20.13,57,20.0100737669537,20.0100737669537,20.0100737669537,20.0100737669537,57.3416176953294,0.0,1.0
2022-12-28,19.8852,20.0,19.8852,20.0,220,19.7667321843333,19.8808482533072,19.7667321843333,19.8808482533072,221.318524438113,0.0,1.0
2022-12-29,20.0963,20.1,20.0963,20.1,172,20.0596955291984,20.0633887898214,20.0596955291984,20.0633887898214,172.313861642053,0.08361916,1.0
2022-12-30,20.11,20.11,19.89,19.8901,2037,20.0733705752889,20.0733705752889,19.8537712950023,19.853871112857,2040.71707072595,0.0,1.0
2023-01-03,20.0,20.0,20.0,20.0,10,19.9635709351456,19.9635709351456,19.9635709351456,19.9635709351456,10.0182477698868,0.0,1.0
2023-01-04,20.3347,20.48,20.26,20.26,1797,20.2976612947453,20.4426966375891,20.2230973573025,20.2230973573025,1800.27912424866,0.0,1.0
2023-01-05,20.19,20.19,20.19,20.19,27,20.1532248590295,20.1532248590295,20.1532248590295,20.1532248590295,27.0492689786944,0.0,1.0
2023-01-06,20.5,20.5,20.26,20.26,619,20.4626602085243,20.4626602085243,20.2230973573025,20.2230973573025,620.129536955993,0.0,1.0
2023-01-09,20.56,20.56,20.56,20.56,107,20.5225509213297,20.5225509213297,20.5225509213297,20.5225509213297,107.195251137789,0.0,1.0
2023-01-10,20.72,20.72,20.5701,20.5701,1677,20.6822594888109,20.6822594888109,20.532632524652,20.532632524652,1680.06015101002,0.0,1.0
2023-01-11,20.83,20.83,20.83,20.83,49,20.7920591289542,20.7920591289542,20.7920591289542,20.7920591289542,49.0894140724453,0.0,1.0
2023-01-12,21.07,21.07,20.93,21.0,236,21.0316219801759,21.0316219801759,20.8918769836299,20.9617494819029,236.430647369329,0.0,1.0
2023-01-13,21.07,21.09,20.77,20.77,917,21.0316219801759,21.0515855511111,20.7321684161488,20.7321684161488,918.673320498622,0.0,1.0
2023-01-17,21.08,21.14,21.0,21.14,986,21.0416037656435,21.1014944784489,20.9617494819029,21.1014944784489,987.79923011084,0.0,1.0
2023-01-18,20.66,20.79,20.66,20.79,269,20.6223687760055,20.7521319870839,20.6223687760055,20.7521319870839,269.490865009955,0.0,1.0
2023-01-19,20.59,20.59,20.57,20.57,506,20.5524962777324,20.5524962777324,20.5325327067973,20.5325327067973,506.923337156274,0.0,1.0
2023-01-20,20.97,20.97,20.97,20.97,506,20.9318041255002,20.9318041255002,20.9318041255002,20.9318041255002,506.923337156273,0.0,1.0
2023-01-23,21.175,21.175,21.175,21.175,68,21.1364307275855,21.1364307275855,21.1364307275855,21.1364307275855,68.1240848352301,0.0,1.0
2023-01-24,21.135,21.135,21.07,21.13,1204,21.0965035857152,21.0965035857152,21.0316219801759,21.0915126929814,1206.19703149437,0.0,1.0
2023-01-25,21.2099,21.2099,21.0099,21.0099,243,21.1712671588673,21.1712671588673,20.9716314495158,20.9716314495158,243.443420808249,0.0,1.0
2023-01-26,21.48,21.48,21.39,21.39,113,21.4408751843464,21.4408751843464,21.3510391151383,21.3510391151383,113.206199799721,0.0,1.0
2023-01-27,21.58,21.58,21.58,21.58,26,21.5406930390221,21.5406930390221,21.5406930390221,21.5406930390221,26.0474442017058,0.0,1.0
2023-01-30,21.32,21.44,21.32,21.44,1118,21.2811666168653,21.4009480424761,21.2811666168653,21.4009480424761,1120.04010067334,0.0,1.0
2023-01-31,21.53,21.53,21.3,21.3,586,21.4907841116843,21.4907841116843,21.2612030459301,21.2612030459301,587.069319315367,0.0,1.0
2023-02-01,21.84,21.84,21.56,21.585,4902,21.800219461179,21.800219461179,21.520729468087,21.5456839317559,4910.94505679852,0.0,1.0
2023-02-02,21.78,21.78,21.78,21.78,55,21.7403287483736,21.7403287483736,21.7403287483736,21.7403287483736,55.1003627343775,0.0,1.0
2023-02-03,21.7,21.78,21.7,21.78,426,21.660474464633,21.7403287483736,21.660474464633,21.7403287483736,426.777354997179,0.0,1.0
2023-02-06,21.516,21.516,21.516,21.516,69,21.4768096120297,21.4768096120297,21.4768096120297,21.4768096120297,69.1259096122189,0.0,1.0
2023-02-07,21.8086,21.8086,21.48,21.48,401,21.7688766548109,21.7688766548109,21.4408751843464,21.4408751843464,401.73173557246,0.0,1.0
2023-02-08,21.7,21.7,21.7,21.7,107,21.660474464633,21.660474464633,21.660474464633,21.660474464633,107.195251137789,0.0,1.0
2023-02-09,21.51,21.51,21.51,21.51,47,21.4708205407491,21.4708205407491,21.4708205407491,21.4708205407491,47.0857645184681,0.0,1.0
2023-02-10,21.615,21.615,21.55,21.55,529,21.5756292881587,21.5756292881587,21.5107476826194,21.5107476826194,529.965307027011,0.0,1.0
2023-02-13,21.97,21.97,21.97,21.97,76,21.9299826722575,21.9299826722575,21.9299826722575,21.9299826722575,76.1386830511397,0.0,1.0
2023-02-14,21.9296,22.0,21.85,22.0,2175,21.8896562589685,21.9599280286602,21.8102012466466,21.9599280286602,2178.96888995038,0.0,1.0
2023-02-15,21.84,21.89,21.8299,21.83,660,21.800219461179,21.8501283885169,21.7901378578568,21.7902376757115,661.204352812531,0.0,1.0
2023-02-16,21.79,21.79,21.79,21.79,25,21.7503105338412,21.7503105338412,21.7503105338412,21.7503105338412,25.045619424717,0.0,1.0
2023-02-17,21.56,21.61,21.56,21.61,128,21.520729468087,21.5706383954249,21.520729468087,21.5706383954249,128.233571454551,0.0,1.0
2023-02-21,21.1,21.1,21.0601,21.0601,167,21.0615673365787,21.0615673365787,21.021740012563,21.021740012563,167.304737757109,0.0,1.0
2023-02-22,21.06,21.06,21.06,21.06,37,21.0216401947084,21.0216401947084,21.0216401947084,21.0216401947084,37.0675167485811,0.0,1.0
2023-02-23,21.195,21.195,21.195,21.195,1,21.1563942985206,21.1563942985206,21.1563942985206,21.1563942985206,1.00182477698868,0.0,1.0
2023-02-24,21.12,21.12,20.96,20.96,148,21.0815309075138,21.0815309075138,20.9218223400326,20.9218223400326,148.270066994325,0.0,1.0
2023-02-27,21.15,21.15,21.15,21.15,136,21.1114762639165,21.1114762639165,21.1114762639165,21.1114762639165,136.248169670461,0.0,1.0
2023-02-28,21.128,21.16,21.128,21.13,685,21.0895163358879,21.1214580493841,21.0895163358879,21.0915126929814,686.249972237245,0.0,1.0
2023-03-01,21.18,21.18,21.18,21.18,24,21.1414216203192,21.1414216203192,21.1414216203192,21.1414216203192,24.0437946477284,0.0,1.0
2023-03-02,21.19,21.19,21.19,21.19,14,21.1514034057868,21.1514034057868,21.1514034057868,21.1514034057868,14.0255468778415,0.0,1.0
2023-03-03,21.5684,21.5684,21.54,21.54,131,21.5291141678798,21.5291141678798,21.5007658971519,21.5007658971519,131.239045785517,0.0,1.0
2023-03-06,21.64,21.64,21.64,21.64,45,21.6005837518276,21.6005837518276,21.6005837518276,21.6005837518276,45.0821149644906,0.0,1.0
2023-03-07,21.19,21.19,21.19,21.19,4,21.1514034057868,21.1514034057868,21.1514034057868,21.1514034057868,4.00729910795473,0.0,1.0
2023-03-08,21.2376,21.2376,21.2376,21.2376,2,21.1989167046125,21.1989167046125,21.1989167046125,21.1989167046125,2.00364955397736,0.0,1.0
2023-03-09,20.67,20.67,20.67,20.67,16,20.632350561473,20.632350561473,20.632350561473,20.632350561473,16.0291964318189,0.0,1.0
2023-03-10,20.2945,20.31,20.27,20.31,634,20.2575345171657,20.2730062846404,20.2330791427701,20.2730062846404,635.156908610823,0.0,1.0
2023-03-13,20.06,20.07,20.06,20.07,836,20.0234616479511,20.0334434334187,20.0234616479511,20.0334434334187,837.525513562537,0.0,1.0
2023-03-14,20.56,20.56,20.56,20.56,18,20.5225509213297,20.5225509213297,20.5225509213297,20.5225509213297,18.0328459857963,0.0,1.0
2023-03-15,20.2,20.2,20.19,20.19,219,20.1632066444971,20.1632066444971,20.1532248590295,20.1532248590295,219.399626160521,0.0,1.0
2023-03-16,20.75,20.75,20.75,20.75,77,20.7122048452136,20.7122048452136,20.7122048452136,20.7122048452136,77.1405078281285,0.0,1.0
2023-03-17,20.3399,20.3399,20.3399,20.3399,114,20.3028518231884,20.3028518231884,20.3028518231884,20.3028518231884,114.20802457671,0.0,1.0
2023-03-20,20.36,20.36,20.36,20.36,72,20.3229152119783,20.3229152119783,20.3229152119783,20.3229152119783,72.1313839431849,0.0,1.0
2023-03-21,20.7,20.7,20.59,20.59,347,20.6622959178757,20.6622959178757,20.5524962777324,20.5524962777324,347.633197615073,0.0,1.0
2023-03-22,20.3189,20.6201,20.3189,20.6201,503,20.2818900737065,20.5825414519898,20.2818900737065,20.5825414519898,503.917862825308,0.0,1.0
2023-03-23,20.36,20.36,20.36,20.36,11,20.3229152119783,20.3229152119783,20.3229152119783,20.3229152119783,11.0200725468755,0.0,1.0
2023-03-24,20.4157,20.4157,20.4157,20.4157,52,20.3785137570326,20.3785137570326,20.3785137570326,20.3785137570326,52.0948884034115,0.0,1.0
2023-03-27,20.4183,20.4183,20.4183,20.4183,7,20.3811090212542,20.3811090212542,20.3811090212542,20.3811090212542,7.01277343892077,0.0,1.0
2023-03-28,20.36,20.39,20.32,20.39,371,20.3229152119783,20.352860568381,20.282988070108,20.352860568381,371.6769922628,0.0,1.0
2023-03-29,20.695,20.71,20.5546,20.5546,1800,20.657305025142,20.6722777033433,20.5171607571772,20.5171607571772,1803.28459857962,0.0,1.0
2023-03-30,20.8275,20.8275,20.8275,20.8275,5,20.7895636825873,20.7895636825873,20.7895636825873,20.7895636825873,5.0091238849434,0.0,1.0
2023-03-31,21.08,21.08,21.08,21.08,5,21.0416037656435,21.0416037656435,21.0416037656435,21.0416037656435,5.00912388494341,0.0,1.0
2023-04-03,20.97,21.0,20.97,21.0,271,20.9318041255002,20.9617494819029,20.9318041255002,20.9617494819029,271.494514563933,0.0,1.0
2023-04-04,20.93,20.93,20.93,20.93,66,20.8918769836299,20.8918769836299,20.8918769836299,20.8918769836299,66.120435281253,0.0,1.0
2023-04-05,20.62,20.62,20.62,20.62,16,20.5824416341352,20.5824416341352,20.5824416341352,20.5824416341352,16.0291964318189,0.0,1.0
2023-04-06,20.67,20.67,20.67,20.67,51,20.632350561473,20.632350561473,20.632350561473,20.632350561473,51.0930636264228,0.0,1.0
2023-04-10,20.84,20.84,20.84,20.84,147,20.8020409144218,20.8020409144218,20.8020409144218,20.8020409144218,147.268242217336,0.0,1.0
2023-04-11,20.78,20.78,20.78,20.78,10,20.7421502016163,20.7421502016163,20.7421502016163,20.7421502016163,10.0182477698868,0.0,1.0
2023-04-12,20.76,20.93,20.76,20.93,104,20.7221866306812,20.8918769836299,20.7221866306812,20.8918769836299,104.189776806823,0.0,1.0
2023-04-13,20.91,20.91,20.91,20.91,12,20.8719134126948,20.8719134126948,20.8719134126948,20.8719134126948,12.0218973238642,0.0,1.0
2023-04-14,20.8,20.81,20.8,20.81,104,20.7621137725515,20.772095558019,20.7621137725515,20.772095558019,104.189776806823,0.0,1.0
2023-04-17,21.01,21.01,21.01,21.01,58,20.9717312673705,20.9717312673705,20.9717312673705,20.9717312673705,58.1058370653435,0.0,1.0
2023-04-18,20.94,20.94,20.94,20.94,9,20.9018587690975,20.9018587690975,20.9018587690975,20.9018587690975,9.01642299289812,0.0,1.0
2023-04-19,20.98,20.98,20.98,20.98,9,20.9417859109678,20.9417859109678,20.9417859109678,20.9417859109678,9.01642299289812,0.0,1.0
2023-04-20,21.02,21.02,21.02,21.02,4,20.9817130528381,20.9817130528381,20.9817130528381,20.9817130528381,4.00729910795472,0.0,1.0
2023-04-21,20.9485,20.9485,20.9485,20.9485,5,20.9103432867449,20.9103432867449,20.9103432867449,20.9103432867449,5.00912388494341,0.0,1.0
2023-04-24,20.95,20.95,20.95,20.95,12,20.9118405545651,20.9118405545651,20.9118405545651,20.9118405545651,12.0218973238642,0.0,1.0
2023-04-25,20.54,20.54,20.54,20.54,77,20.5025873503946,20.5025873503946,20.5025873503946,20.5025873503946,77.1405078281283,0.0,1.0
2023-04-26,20.69,20.7605,20.69,20.7605,202,20.6523141324082,20.7226857199546,20.6523141324082,20.7226857199546,202.368604951713,0.0,1.0
2023-04-27,20.99,20.99,20.99,20.99,4,20.9517676964354,20.9517676964354,20.9517676964354,20.9517676964354,4.00729910795472,0.0,1.0
2023-04-28,21.2806,21.2806,21.2806,21.2806,4,21.241838382123,21.241838382123,21.241838382123,21.241838382123,4.00729910795473,0.0,1.0
2023-05-01,21.34,21.34,21.34,21.34,72,21.3011301878004,21.3011301878004,21.3011301878004,21.3011301878004,72.131383943185,0.0,1.0
2023-05-02,21.03,21.26,20.96,21.26,874,20.9916948383056,21.2212759040598,20.9218223400326,21.2212759040598,875.594855088109,0.0,1.0
2023-05-03,20.93,20.93,20.93,20.93,16,20.8918769836299,20.8918769836299,20.8918769836299,20.8918769836299,16.0291964318189,0.0,1.0
2023-05-04,20.81,20.81,20.7346,20.7346,123,20.772095558019,20.772095558019,20.6968328955935,20.6968328955935,123.224447569608,0.0,1.0
2023-05-05,20.94,21.01,20.94,21.01,183,20.9018587690975,20.9717312673705,20.9018587690975,20.9717312673705,183.333934188929,0.0,1.0
2023-05-08,20.92,20.9251,20.89,20.9251,1114,20.8818951981623,20.8869859087508,20.8519498417596,20.8869859087508,1116.03280156539,0.0,1.0
2023-05-09,20.85,20.85,20.85,20.85,3,20.8120226998893,20.8120226998893,20.8120226998893,20.8120226998893,3.00547433096605,0.0,1.0
2023-05-10,20.98,20.98,20.9,20.9,201,20.9417859109678,20.9417859109678,20.8619316272272,20.8619316272272,201.366780174725,0.0,1.0
2023-05-11,20.9392,20.9392,20.92,20.92,136,20.9010602262601,20.9010602262601,20.8818951981623,20.8818951981623,136.248169670461,0.0,1.0
2023-05-12,20.9051,20.9051,20.85,20.88,300,20.8670223378157,20.8670223378157,20.8120226998893,20.8419680562921,300.547433096604,0.0,1.0
2023-05-15,21.16,21.16,21.16,21.16,43,21.1214580493841,21.1214580493841,21.1214580493841,21.1214580493841,43.0784654105133,0.0,1.0
2023-05-16,21.0078,21.0078,21.0078,21.0078,5,20.9695352745676,20.9695352745676,20.9695352745676,20.9695352745676,5.00912388494341,0.0,1.0
2023-05-17,21.3233,21.3233,21.3233,21.3233,2,21.2844606060696,21.2844606060696,21.2844606060696,21.2844606060696,2.00364955397736,0.0,1.0
2023-05-18,21.6106,21.6106,21.44,21.44,101,21.5712373025529,21.5712373025529,21.4009480424761,21.4009480424761,101.184302475857,0.0,1.0
2023-05-19,21.5388,21.5388,21.5388,21.5388,3,21.4995680828957,21.4995680828957,21.4995680828957,21.4995680828957,3.00547433096605,0.0,1.0
2023-05-22,21.73,21.73,21.66,21.66,1966,21.6904198210357,21.6904198210357,21.6205473227627,21.6205473227627,1969.58751155975,0.0,1.0
2023-05-23,21.18,21.18,21.18,21.18,2,21.1414216203192,21.1414216203192,21.1414216203192,21.1414216203192,2.00364955397737,0.0,1.0
2023-05-24,21.1,21.1,21.1,21.1,202,21.0615673365787,21.0615673365787,21.0615673365787,21.0615673365787,202.368604951713,0.0,1.0
2023-05-25,21.4226,21.4226,21.21,21.21,109,21.3835797357626,21.3835797357626,21.171366976722,21.171366976722,109.198900691766,0.0,1.0
2023-05-26,21.8204,21.8204,21.8,21.8,1034,21.7806551616626,21.7806551616626,21.7602923193088,21.7602923193088,1035.8868194063,0.0,1.0
2023-05-30,21.77,21.86,21.77,21.86,1039,21.730346962906,21.8201830321142,21.730346962906,21.8201830321142,1040.89594329124,0.0,1.0
2023-05-31,21.57,21.57,21.54,21.54,164,21.5307112535546,21.5307112535546,21.5007658971519,21.5007658971519,164.299263426144,0.0,1.0
2023-06-01,21.835,21.835,21.6,21.6076,518,21.7952285684453,21.7952285684453,21.5606566099573,21.5682427669127,518.945234480136,0.0,1.0
2023-06-02,22.11,22.11,22.0,22.1,3157,22.0697276688035,22.0697276688035,21.9599280286602,22.0597458833359,3162.76082095327,0.0,1.0
2023-06-05,22.01,22.01,22.01,22.01,12,21.9699098141278,21.9699098141278,21.9699098141278,21.9699098141278,12.0218973238642,0.0,1.0
2023-06-06,22.1136,22.1136,22.1136,22.1136,10,22.0733211115718,22.0733211115718,22.0733211115718,22.0733211115718,10.0182477698868,0.0,1.0
2023-06-07,21.755,21.755,21.755,21.755,31,21.7153742847047,21.7153742847047,21.7153742847047,21.7153742847047,31.0565680866491,0.0,1.0
2023-06-08,21.875,21.9042,21.875,21.89,2916,21.8351557103156,21.8643025238809,21.8351557103156,21.8501283885169,2921.32104969899,0.0,1.0
2023-06-09,22.04,22.04,21.98,21.98,4549,21.9998551705305,21.9998551705305,21.9399644577251,21.9399644577251,4557.30091052151,0.0,1.0
2023-06-12,22.34,22.34,22.007,22.007,1652,22.2993087345577,22.2993087345577,21.9669152784875,21.9669152784875,1655.0145315853,0.0,1.0
2023-06-13,22.33,22.34,22.33,22.34,1160,22.2893269490901,22.2993087345577,22.2893269490901,22.2993087345577,1162.11674130687,0.0,1.0
2023-06-14,22.3331,22.3331,22.3331,22.3331,10,22.2924213025851,22.2924213025851,22.2924213025851,22.2924213025851,10.0182477698868,0.0,1.0
2023-06-15,22.71,22.71,22.42,22.42,6187,22.6686347968579,22.6686347968579,22.3791630182983,22.3791630182983,6198.28989522896,0.0,1.0
2023-06-16,22.5027,22.51,22.5027,22.51,118,22.4617123841151,22.4689990875064,22.4617123841151,22.4689990875064,118.215323684664,0.0,1.0
2023-06-20,22.32,22.32,22.32,22.32,177,22.2793451636225,22.2793451636225,22.2793451636225,22.2793451636225,177.322985526997,0.0,1.0
2023-06-21,22.2429,22.27,22.2429,22.27,115,22.2023855976676,22.2294362362847,22.2023855976676,22.2294362362847,115.209849353698,0.0,1.0
2023-06-22,22.3988,22.3988,22.3988,22.3988,115,22.358001633107,22.358001633107,22.358001633107,22.358001633107,115.209849353698,0.0,1.0
2023-06-23,22.2654,22.2654,22.2654,22.2654,53,22.2248446149696,22.2248446149696,22.2248446149696,22.2248446149696,53.0967131804001,0.0,1.0
2023-06-26,22.05,22.13,22.05,22.13,199,22.0098369559981,22.0896912397387,22.0098369559981,22.0896912397387,199.363130620747,0.0,1.0
2023-06-27,22.42,22.42,22.2883,22.2883,120,22.3791630182983,22.3791630182983,22.2477029036903,22.2477029036903,120.218973238642,0.0,1.0
2023-06-28,22.417,22.44,22.417,22.44,545,22.376168482658,22.3991265892334,22.376168482658,22.3991265892334,545.994503458831,0.0,1.0
2023-06-29,22.6,22.6,22.45,22.45,1409,22.5588351567146,22.5588351567146,22.409108374701,22.409108374701,1411.57111077705,0.0,1.0
2023-06-30,22.872,22.9,22.85,22.85,3226,22.8303397214326,22.8582887207418,22.8083797934039,22.8083797934039,3231.88673056548,0.0,1.0
2023-07-03,22.75,22.75,22.7,22.7,207,22.7085619387282,22.7085619387282,22.6586530113903,22.6586530113903,207.377728836657,0.0,1.0
2023-07-05,22.77,22.77,22.71,22.71,286,22.7285255096633,22.7285255096633,22.6686347968579,22.6686347968579,286.521886218763,0.0,1.0
2023-07-06,22.56,22.56,22.41,22.41,1610,22.5189080148443,22.5189080148443,22.3691812328307,22.3691812328307,1612.93789095178,0.0,1.0
2023-07-07,22.468,22.468,22.468,22.468,55,22.4270755885426,22.4270755885426,22.4270755885426,22.4270755885426,55.1003627343775,0.0,1.0
2023-07-10,22.5513,22.56,22.5513,22.56,164,22.5102238614875,22.5189080148443,22.5102238614875,22.5189080148443,164.299263426144,0.0,1.0
2023-07-11,22.75,22.75,22.75,22.75,2,22.7085619387282,22.7085619387282,22.7085619387282,22.7085619387282,2.00364955397736,0.0,1.0
2023-07-12,22.98,22.98,22.82,22.82,127,22.9381430044823,22.9381430044823,22.7784344370012,22.7784344370012,127.231746677563,0.0,1.0
2023-07-13,23.01,23.04,23.01,23.04,278,22.9680883608851,22.9980337172878,22.9680883608851,22.9980337172878,278.507288002853,0.0,1.0
2023-07-14,23.15,23.2699,23.14,23.14,1134,23.1078333574311,23.2275149651873,23.0978515719635,23.0978515719635,1136.06929710516,0.0,1.0
2023-07-17,23.46,23.46,23.46,23.46,36,23.4172687069258,23.4172687069258,23.4172687069258,23.4172687069258,36.0656919715926,0.0,1.0
2023-07-18,23.5,23.57,23.5,23.57,487,23.4571958487961,23.5270683470691,23.4571958487961,23.5270683470691,487.888666393488,0.0,1.0
2023-07-19,23.5,23.5,23.5,23.5,131,23.4571958487961,23.4571958487961,23.4571958487961,23.4571958487961,131.239045785517,0.0,1.0
2023-07-20,23.06,23.06,23.06,23.06,66,23.0179972882229,23.0179972882229,23.0179972882229,23.0179972882229,66.120435281253,0.0,1.0
2023-07-21,23.085,23.085,23.085,23.085,68,23.0429517518919,23.0429517518919,23.0429517518919,23.0429517518919,68.1240848352302,0.0,1.0
2023-07-24,23.11,23.11,23.11,23.11,104,23.0679062155608,23.0679062155608,23.0679062155608,23.0679062155608,104.189776806823,0.0,1.0
2023-07-25,23.17,23.23,23.17,23.23,115,23.1277969283662,23.1876876411717,23.1277969283662,23.1876876411717,115.209849353698,0.0,1.0
2023-07-26,23.027,23.027,23.027,23.027,43,22.9850573961799,22.9850573961799,22.9850573961799,22.9850573961799,43.0784654105134,0.0,1.0
2023-07-27,23.07,23.289,23.07,23.27,1861,23.0279790736905,23.2465801754303,23.0279790736905,23.227614783042,1864.39590997594,0.0,1.0
2023-07-28,23.1921,23.1921,23.15,23.15,211,23.1498566742496,23.1498566742496,23.1078333574311,23.1078333574311,211.385027944611,0.0,1.0
2023-07-31,23.26,23.26,23.26,23.26,93,23.2176329975744,23.2176329975744,23.2176329975744,23.2176329975744,93.1697042599473,0.0,1.0
2023-08-01,23.28,23.28,23.28,23.28,75,23.2375965685095,23.2375965685095,23.2375965685095,23.2375965685095,75.1368582741512,0.0,1.0
2023-08-02,22.73,22.73,22.73,22.73,606,22.688598367793,22.688598367793,22.688598367793,22.688598367793,607.105814855141,0.0,1.0
2023-08-03,22.8142,22.8142,22.72,22.72,387,22.77264500143,22.77264500143,22.6786165823255,22.6786165823255,387.706188694619,0.0,1.0
2023-08-04,22.6787,22.6787,22.6787,22.6787,33,22.6373918083444,22.6373918083444,22.6373918083444,22.6373918083444,33.0602176406264,0.0,1.0
2023-08-07,22.92,22.92,22.88,22.88,270,22.8782522916769,22.8782522916769,22.8383251498066,22.8383251498066,270.492689786944,0.0,1.0
2023-08-08,22.78,22.78,22.78,22.78,40,22.7385072951309,22.7385072951309,22.7385072951309,22.7385072951309,40.0729910795472,0.0,1.0
2023-08-09,22.5571,22.5571,22.5571,22.5571,104,22.5160132970587,22.5160132970587,22.5160132970587,22.5160132970587,104.189776806823,0.0,1.0
2023-08-10,22.6155,22.6155,22.6155,22.6155,84,22.5743069241893,22.5743069241893,22.5743069241893,22.5743069241893,84.1532812670493,0.0,1.0
2023-08-11,22.5179,22.5179,22.5179,22.5179,85,22.4768846980258,22.4768846980258,22.4768846980258,22.4768846980258,85.1551060440379,0.0,1.0
2023-08-14,22.79,22.79,22.79,22.79,5,22.7484890805985,22.7484890805985,22.7484890805985,22.7484890805985,5.0091238849434,0.0,1.0
2023-08-15,22.46,22.46,22.46,22.46,88,22.4190901601686,22.4190901601686,22.4190901601686,22.4190901601686,88.1605803750038,0.0,1.0
2023-08-16,22.2965,22.2965,22.2965,22.2965,21,22.2558879677737,22.2558879677737,22.2558879677737,22.2558879677737,21.0383203167623,0.0,1.0
2023-08-17,22.0,22.0,22.0,22.0,117,21.9599280286602,21.9599280286602,21.9599280286602,21.9599280286602,117.213498907676,0.0,1.0
2023-08-18,22.045,22.045,22.045,22.045,23,22.0048460632643,22.0048460632643,22.0048460632643,22.0048460632643,23.0419698707397,0.0,1.0
2023-08-21,22.2121,22.2121,22.2121,22.2121,37,22.1716416984274,22.1716416984274,22.1716416984274,22.1716416984274,37.0675167485812,0.0,1.0
2023-08-22,22.22,22.22,22.22,22.22,95,22.1795273089468,22.1795273089468,22.1795273089468,22.1795273089468,95.1733538139247,0.0,1.0
2023-08-23,22.68,22.68,22.68,22.68,15,22.6386894404552,22.6386894404552,22.6386894404552,22.6386894404552,15.0273716548302,0.0,1.0
2023-08-24,22.12,22.12,22.12,22.12,143,22.0797094542711,22.0797094542711,22.0797094542711,22.0797094542711,143.260943109381,0.0,1.0
2023-08-25,22.47,22.47,22.47,22.47,40,22.4290719456361,22.4290719456361,22.4290719456361,22.4290719456361,40.0729910795473,0.0,1.0
2023-08-28,22.5487,22.5487,22.5487,22.5487,35,22.5076285972659,22.5076285972659,22.5076285972659,22.5076285972659,35.0638671946039,0.0,1.0
2023-08-29,22.9107,22.9107,22.9107,22.9107,38,22.8689692311921,22.8689692311921,22.8689692311921,22.8689692311921,38.0693415255698,0.0,1.0
2023-08-30,23.0813,23.0813,23.0813,23.0813,55,23.0392584912689,23.0392584912689,23.0392584912689,23.0392584912689,55.1003627343774,0.0,1.0
2023-08-31,23.0953,23.0953,23.0953,23.0953,53,23.0532329909235,23.0532329909235,23.0532329909235,23.0532329909235,53.0967131804,0.0,1.0
2023-09-01,23.22,23.22,23.22,23.22,53,23.1777058557041,23.1777058557041,23.1777058557041,23.1777058557041,53.0967131804001,0.0,1.0
2023-09-05,23.25,23.25,23.25,23.25,118,23.2076512121068,23.2076512121068,23.2076512121068,23.2076512121068,118.215323684664,0.0,1.0
2023-09-06,23.07,23.07,23.07,23.07,12,23.0279790736905,23.0279790736905,23.0279790736905,23.0279790736905,12.0218973238642,0.0,1.0
2023-09-07,22.9599,22.9599,22.9599,22.9599,27,22.9180796156925,22.9180796156925,22.9180796156925,22.9180796156925,27.0492689786944,0.0,1.0
2023-09-08,22.9219,22.9219,22.9219,22.9219,2,22.8801488309158,22.8801488309158,22.8801488309158,22.8801488309158,2.00364955397736,0.0,1.0
2023-09-11,23.015,23.015,23.015,23.015,4,22.9730792536189,22.9730792536189,22.9730792536189,22.9730792536189,4.00729910795472,0.0,1.0
2023-09-12,22.725,22.85,22.725,22.85,234,22.6836074750592,22.8083797934039,22.6836074750592,22.8083797934039,234.426997815352,0.0,1.0
2023-09-13,22.7885,22.7885,22.7885,22.7885,26,22.7469918127783,22.7469918127783,22.7469918127783,22.7469918127783,26.0474442017057,0.0,1.0
2023-09-14,23.03,23.03,23.03,23.03,45,22.9880519318202,22.9880519318202,22.9880519318202,22.9880519318202,45.0821149644907,0.0,1.0
2023-09-15,22.5859,22.7301,22.5859,22.7301,136,22.5447608392053,22.6886981856477,22.5447608392053,22.6886981856477,136.248169670461,0.0,1.0
2023-09-18,22.7,22.7,22.7,22.7,51,22.6586530113903,22.6586530113903,22.6586530113903,22.6586530113903,51.0930636264227,0.0,1.0
2023-09-19,22.566,22.566,22.566,22.566,1,22.5248970861248,22.5248970861248,22.5248970861248,22.5248970861248,1.00182477698868,0.0,1.0
2023-09-20,22.3173,22.5901,22.3173,22.59,3526,22.2766500815463,22.5489531891017,22.2766500815463,22.548853371247,3532.43416366209,0.0,1.0
2023-09-21,21.9157,21.9157,21.9157,21.9157,23,21.8757815771686,21.8757815771686,21.8757815771686,21.8757815771686,23.0419698707396,0.0,1.0
2023-09-22,21.97,22.0,21.97,22.0,367,21.9299826722575,21.9599280286602,21.9299826722575,21.9599280286602,367.669693154846,0.0,1.0
2023-09-25,22.05,22.05,22.05,22.05,7,22.0098369559981,22.0098369559981,22.0098369559981,22.0098369559981,7.01277343892076,0.0,1.0
2023-09-26,21.61,21.61,21.61,21.61,47,21.5706383954249,21.5706383954249,21.5706383954249,21.5706383954249,47.0857645184679,0.0,1.0
2023-09-27,21.74,21.74,21.74,21.74,4,21.7004016065033,21.7004016065033,21.7004016065033,21.7004016065033,4.00729910795473,0.0,1.0
2023-09-28,21.7,21.7,21.7,21.7,2,21.660474464633,21.660474464633,21.660474464633,21.660474464633,2.00364955397736,0.0,1.0
2023-09-29,21.76,21.76,21.76,21.76,59,21.7203651774385,21.7203651774385,21.7203651774385,21.7203651774385,59.1076618423321,0.0,1.0
2023-10-02,21.91,21.91,21.73,21.73,394,21.8700919594521,21.8700919594521,21.6904198210357,21.6904198210357,394.71896213354,0.0,1.0
2023-10-03,21.38,21.75,21.38,21.75,129,21.3410573296707,21.7103833919709,21.3410573296707,21.7103833919709,129.23539623154,0.0,1.0
2023-10-04,21.74,21.74,21.53,21.53,4885,21.7004016065033,21.7004016065033,21.4907841116843,21.4907841116843,4893.91403558971,0.0,1.0
2023-10-05,21.6,21.6,21.6,21.6,19,21.5606566099573,21.5606566099573,21.5606566099573,21.5606566099573,19.0346707627849,0.0,1.0
2023-10-06,21.9929,21.9929,21.9929,21.9929,3,21.9528409609782,21.9528409609782,21.9528409609782,21.9528409609782,3.00547433096605,0.0,1.0
2023-10-09,22.06,22.06,22.06,22.06,4,22.0198187414656,22.0198187414656,22.0198187414656,22.0198187414656,4.00729910795473,0.0,1.0
2023-10-10,22.3,22.3,22.3,22.3,34,22.2593815926874,22.2593815926874,22.2593815926874,22.2593815926874,34.0620424176151,0.0,1.0
2023-10-11,22.3257,22.3257,22.3257,22.3257,34,22.2850347813391,22.2850347813391,22.2850347813391,22.2850347813391,34.0620424176151,0.0,1.0
2023-10-12,22.1724,22.1724,22.1724,22.1724,27,22.1320140101212,22.1320140101212,22.1320140101212,22.1320140101212,27.0492689786943,0.0,1.0
2023-10-13,21.96,21.96,21.96,21.96,14,21.9200008867899,21.9200008867899,21.9200008867899,21.9200008867899,14.0255468778415,0.0,1.0
2023-10-16,22.38,22.38,22.38,22.38,175,22.339235876428,22.339235876428,22.339235876428,22.339235876428,175.319335973019,0.0,1.0
2023-10-17,22.31,22.31,22.31,22.31,7,22.269363378155,22.269363378155,22.269363378155,22.269363378155,7.01277343892076,0.0,1.0
2023-10-18,22.0054,22.0054,22.0054,22.0054,7,21.9653181928127,21.9653181928127,21.9653181928127,21.9653181928127,7.01277343892077,0.0,1.0
2023-10-19,21.7725,21.7725,21.7725,21.7725,12,21.7328424092729,21.7328424092729,21.7328424092729,21.7328424092729,12.0218973238642,0.0,1.0
2023-10-20,21.41,21.41,21.41,21.41,5,21.3710026860734,21.3710026860734,21.3710026860734,21.3710026860734,5.00912388494341,0.0,1.0
2023-10-23,21.4394,21.4394,21.4394,21.4394,45,21.4003491353481,21.4003491353481,21.4003491353481,21.4003491353481,45.0821149644906,0.0,1.0
2023-10-24,21.5438,21.5438,21.5438,21.5438,9,21.5045589756295,21.5045589756295,21.5045589756295,21.5045589756295,9.01642299289814,0.0,1.0
2023-10-25,21.19,21.49,21.19,21.49,592,21.1514034057868,21.450856969814,21.1514034057868,21.450856969814,593.080267977299,0.0,1.0
2023-10-26,20.62,20.8499,20.62,20.8499,145,20.5824416341352,20.8119228820347,20.5824416341352,20.8119228820347,145.264592663358,0.0,1.0
2023-10-27,20.69,20.79,20.631,20.7699,3003,20.6523141324082,20.7521319870839,20.5934215981495,20.7320685982941,3008.479805297,0.0,1.0
2023-10-30,20.87,20.87,20.85,20.85,1183,20.8319862708245,20.8319862708245,20.8120226998893,20.8120226998893,1185.15871117761,0.0,1.0
2023-10-31,21.16,21.16,21.16,21.16,3,21.1214580493841,21.1214580493841,21.1214580493841,21.1214580493841,3.00547433096604,0.0,1.0
2023-11-01,21.35,21.35,21.35,21.35,21,21.311111973268,21.311111973268,21.311111973268,21.311111973268,21.0383203167623,0.0,1.0
2023-11-02,21.87,21.87,21.87,21.87,3,21.8301648175818,21.8301648175818,21.8301648175818,21.8301648175818,3.00547433096604,0.0,1.0
2023-11-03,22.03,22.1,22.03,22.1,305,21.9898733850629,22.0597458833359,21.9898733850629,22.0597458833359,305.556556981548,0.0,1.0
2023-11-06,22.0979,22.0979,22.0979,22.0979,139,22.0576497083877,22.0576497083877,22.0576497083877,22.0576497083877,139.253644001427,0.0,1.0
2023-11-07,22.36,22.36,22.36,22.36,42,22.3192723054928,22.3192723054928,22.3192723054928,22.3192723054928,42.0766406335247,0.0,1.0
2023-11-08,22.3,22.3,22.3,22.3,134,22.2593815926874,22.2593815926874,22.2593815926874,22.2593815926874,134.244520116483,0.0,1.0
2023-11-09,22.14,22.14,22.14,22.14,87,22.0996730252062,22.0996730252062,22.0996730252062,22.0996730252062,87.1587555980154,0.0,1.0
2023-11-10,22.6578,22.6578,22.5,22.5,551,22.6165298767172,22.6165298767172,22.4590173020389,22.4590173020389,552.005452120762,0.0,1.0
2023-11-13,22.66,22.66,22.66,22.66,113,22.61872586952,22.61872586952,22.61872586952,22.61872586952,113.206199799721,0.0,1.0
2023-11-14,23.0635,23.0635,23.0,23.0,1786,23.0214909131366,23.0214909131366,22.9581065754175,22.9581065754175,1789.25905170178,0.0,1.0
2023-11-15,23.07,23.07,23.07,23.07,248,23.0279790736905,23.0279790736905,23.0279790736905,23.0279790736905,248.452544693193,0.0,1.0
2023-11-16,23.28,23.28,23.28,23.28,3,23.2375965685095,23.2375965685095,23.2375965685095,23.2375965685095,3.00547433096605,0.0,1.0
2023-11-17,23.19,23.19,23.19,23.19,179,23.1477604993014,23.1477604993014,23.1477604993014,23.1477604993014,179.326635080974,0.0,1.0
2023-11-20,23.5108,23.5108,23.36,23.36,834,23.4679761771011,23.4679761771011,23.3174508522501,23.3174508522501,835.52186400856,0.0,1.0
2023-11-21,23.465,23.465,23.465,23.465,44,23.4222595996596,23.4222595996596,23.4222595996596,23.4222595996596,44.080290187502,0.0,1.0
2023-11-22,23.655,23.7,23.655,23.7,1114,23.6119135235435,23.6568315581476,23.6119135235435,23.6568315581476,1116.03280156539,0.0,1.0
2023-11-24,23.615,23.615,23.615,23.615,1114,23.5719863816732,23.5719863816732,23.5719863816732,23.5719863816732,1116.03280156539,0.0,1.0
2023-11-27,23.55,23.66,23.51,23.51,2023,23.507104776134,23.6169044162773,23.4671776342637,23.4671776342637,2026.6915238481,0.0,1.0
2023-11-28,23.5415,23.5415,23.5415,23.5415,126,23.4986202584866,23.4986202584866,23.4986202584866,23.4986202584866,126.229921900574,0.0,1.0
2023-11-29,23.51,23.51,23.51,23.51,46,23.4671776342637,23.4671776342637,23.4671776342637,23.4671776342637,46.0839397414793,0.0,1.0
2023-11-30,23.71,23.71,23.55,23.55,1268,23.6668133436152,23.6668133436152,23.507104776134,23.507104776134,1270.31381722165,0.0,1.0
2023-12-01,23.87,23.87,23.7501,23.7501,3991,23.8265219110963,23.8265219110963,23.7068403033401,23.7068403033401,3998.28268496183,0.0,1.0
2023-12-04,23.54,23.55,23.4299,23.5,3931,23.4971229906664,23.507104776134,23.3872235326684,23.4571958487961,3938.17319834251,0.0,1.0
2023-12-05,23.54,23.5499,23.5,23.5,308,23.4971229906664,23.5070049582793,23.4571958487961,23.4571958487961,308.562031312514,0.0,1.0
2023-12-06,23.49,23.52,23.49,23.52,137,23.4472140633286,23.4771594197313,23.4472140633286,23.4771594197313,137.249994447449,0.0,1.0
2023-12-07,23.695,23.695,23.695,23.695,64,23.6518406654138,23.6518406654138,23.6518406654138,23.6518406654138,64.1167857272756,0.0,1.0
2023-12-08,23.75,23.7701,23.75,23.7701,403,23.7067404854855,23.7268038742753,23.7067404854855,23.7268038742753,403.735385126438,0.0,1.0
2023-12-11,23.99,23.99,23.87,23.87,284,23.9463033367072,23.9463033367072,23.8265219110963,23.8265219110963,284.518236664785,0.0,1.0
2023-12-12,24.21,24.21,23.99,23.99,4622,24.1659026169938,24.1659026169938,23.9463033367072,23.9463033367072,4630.43411924169,0.0,1.0
2023-12-13,24.4109,24.4109,24.1538,24.23,1451,24.3664366870373,24.3664366870373,24.109804982666,24.185866187929,1453.64775141058,0.0,1.0
2023-12-14,24.35,24.385,24.23,24.23,1393,24.3056476135398,24.3405838626763,24.185866187929,24.185866187929,1395.54191434523,0.0,1.0
2023-12-15,24.34,24.4,24.34,24.38,608,24.2956658280722,24.3555565408777,24.2956658280722,24.3355929699425,609.109464409119,0.0,1.0
2023-12-18,24.65,24.65,24.56,24.56,1660,24.605101177567,24.605101177567,24.5152651083589,24.5152651083589,1663.02912980121,0.0,1.0
2023-12-19,24.7088,24.7088,24.67,24.68,3400,24.6637940761163,24.6637940761163,24.6250647485022,24.6350465339697,3406.20424176152,0.0,1.0
2023-12-20,24.3597,24.75,24.3597,24.7401,1355,24.3348573123536,24.7247592737493,24.3348573123536,24.7148693700398,1356.38327672642,0.019563,1.0
2023-12-21,24.77,24.77,24.58,24.58,444,24.7447388772028,24.7447388772028,24.5549326443943,24.5549326443943,444.453265584156,0.0,1.0
2023-12-22,24.8554,24.8554,24.82,24.82,272,24.8300517839494,24.8300517839494,24.7946878858367,24.7946878858367,272.277676213717,0.0,1.0
2023-12-26,25.01,25.01,24.99,24.99,1602,24.9844941186453,24.9844941186453,24.9645145151917,24.9645145151917,1603.63543122931,0.0,1.0
2023-12-27,25.04,25.04,24.92,24.92,1116,25.0144635238256,25.0144635238256,24.8945859031044,24.8945859031044,1117.13928917098,0.0,1.0
2023-12-28,25.05,25.05,25.05,25.05,106,25.0244533255523,25.0244533255523,25.0244533255523,25.0244533255523,106.108212053875,0.0,1.0
2023-12-29,24.9217,25.0101,24.88,25.01,3396,24.8962841693979,24.9845940166625,24.8546266961973,24.9844941186453,3399.46686919773,0.0,1.0
2024-01-02,24.61,24.61,24.61,24.61,101,24.5849020495746,24.5849020495746,24.5849020495746,24.5849020495746,101.103107711711,0.0,1.0
2024-01-03,24.18,24.18,24.18,24.18,24,24.1553405753236,24.1553405753236,24.1553405753236,24.1553405753236,24.0245008423867,0.0,1.0
2024-01-04,24.135,24.135,24.135,24.135,91,24.1103864675531,24.1103864675531,24.1103864675531,24.1103864675531,91.0928990273832,0.0,1.0
2024-01-05,24.21,24.21,24.21,24.21,19,24.1853099805039,24.1853099805039,24.1853099805039,24.1853099805039,19.0193965002228,0.0,1.0
2024-01-08,24.56,24.56,24.56,24.56,35,24.5349530409407,24.5349530409407,24.5349530409407,24.5349530409407,35.0357303951474,0.0,1.0
2024-01-09,24.57,24.57,24.51,24.51,386,24.5449428426675,24.5449428426675,24.4850040323069,24.4850040323069,386.394055215054,0.0,1.0
2024-01-10,24.77,24.77,24.55,24.55,312,24.7447388772028,24.7447388772028,24.524963239214,24.524963239214,312.318510951028,0.0,1.0
2024-01-11,24.7103,24.7103,24.7103,24.7103,16,24.685099760894,24.685099760894,24.685099760894,24.685099760894,16.0163338949245,0.0,1.0
2024-01-12,24.77,24.77,24.77,24.77,10,24.7447388772028,24.7447388772028,24.7447388772028,24.7447388772028,10.0102086843278,0.0,1.0
2024-01-16,24.55,24.55,24.53,24.53,205,24.524963239214,24.524963239214,24.5049836357604,24.5049836357604,205.20927802872,0.0,1.0
2024-01-17,24.58,24.58,24.58,24.58,17,24.5549326443943,24.5549326443943,24.5549326443943,24.5549326443943,17.0173547633573,0.0,1.0
2024-01-18,24.8,24.8,24.8,24.8,4,24.7747082823832,24.7747082823832,24.7747082823832,24.7747082823832,4.00408347373112,0.0,1.0
2024-01-19,25.15,25.15,25.0,25.0,654,25.12435134282,25.12435134282,24.9745043169185,24.9745043169185,654.667647955039,0.0,1.0
2024-01-22,25.32,25.32,25.25,25.2796,590,25.2941779721751,25.2941779721751,25.2242493600877,25.2538191731989,590.60231237534,0.0,1.0
2024-01-23,25.38,25.38,25.23,25.23,545,25.3541167825357,25.3541167825357,25.2042697566341,25.2042697566341,545.556373295865,0.0,1.0
2024-01-24,25.4,25.57,25.4,25.57,2290,25.3740963859892,25.5439230153442,25.3740963859892,25.5439230153442,2292.33778871107,0.0,1.0
2024-01-25,25.4231,25.4231,25.4,25.4,783,25.397172827978,25.397172827978,25.3740963859892,25.3740963859892,783.799339982869,0.0,1.0
2024-01-26,25.4553,25.4553,25.4553,25.4553,47,25.4293399895382,25.4293399895382,25.4293399895382,25.4293399895382,47.0479808163408,0.0,1.0
2024-01-29,25.71,25.71,25.4998,25.4998,125,25.683780239519,25.683780239519,25.4737946072223,25.4737946072223,125.127608554098,0.0,1.0
2024-01-30,25.645,25.645,25.645,25.645,16,25.618846528295,25.618846528295,25.618846528295,25.618846528295,16.0163338949245,0.0,1.0
2024-01-31,25.1578,25.1578,25.1578,25.1578,21,25.1321433881669,25.1321433881669,25.1321433881669,25.1321433881669,21.0214382370884,0.0,1.0
2024-02-01,25.39,25.39,25.39,25.39,5,25.3641065842624,25.3641065842624,25.3641065842624,25.3641065842624,5.00510434216391,0.0,1.0
2024-02-02,25.98,25.98,25.98,25.98,60,25.9535048861417,25.9535048861417,25.9535048861417,25.9535048861417,60.0612521059669,0.0,1.0
2024-02-05,25.8887,25.8887,25.8887,25.8887,58,25.8622979963763,25.8622979963763,25.8622979963763,25.8622979963763,58.0592103691014,0.0,1.0
2024-02-06,25.9532,25.9532,25.9532,25.9532,192,25.926732217514,25.926732217514,25.926732217514,25.926732217514,192.196006739094,0.0,1.0
2024-02-07,26.235,26.26,26.07,26.07,425,26.2082448301743,26.2332193344912,26.0434131016826,26.0434131016826,425.433869083932,0.0,1.0
2024-02-08,26.4183,26.4183,26.365,26.365,1064,26.3913578958259,26.3913578958259,26.3381122526222,26.3381122526222,1065.08620401248,0.0,1.0
2024-02-09,26.671,26.671,26.65,26.65,128,26.6438001854613,26.6438001854613,26.6228216018351,26.6228216018351,128.130671159396,0.0,1.0
2024-02-12,26.575,26.71,26.575,26.71,1435,26.5478980888844,26.6827604121957,26.5478980888844,26.6827604121957,1436.46494620104,0.0,1.0
2024-02-13,26.1207,26.17,26.1207,26.13,325,26.0940613964373,26.1433111189503,26.0940613964373,26.1033519120432,325.331782240654,0.0,1.0
2024-02-14,26.4072,26.4072,26.25,26.25,101,26.3802692159092,26.3802692159092,26.2232295327644,26.2232295327644,101.103107711711,0.0,1.0
2024-02-15,26.4447,26.4447,26.35,26.35,202,26.4177309723846,26.4177309723846,26.3231275500321,26.3231275500321,202.206215423422,0.0,1.0
2024-02-16,26.3513,26.55,26.3513,26.49,708,26.3244262242566,26.5229235845674,26.3244262242566,26.4629847742068,708.722774850409,0.0,1.0
2024-02-20,26.1186,26.22,26.1186,26.22,436,26.0919635380747,26.1932601275841,26.0919635380747,26.1932601275841,436.445098636693,0.0,1.0
2024-02-21,26.1408,26.1408,25.93,25.93,87000,26.1141408979081,26.1141408979081,25.9035558775079,25.9035558775079,87088.815553652,0.0,1.0
2024-02-22,26.85,26.85,26.85,26.85,20,26.8226176363705,26.8226176363705,26.8226176363705,26.8226176363705,20.0204173686556,0.0,1.0
2024-02-23,26.8817,26.8817,26.8817,26.8817,44,26.8542853078443,26.8542853078443,26.8542853078443,26.8542853078443,44.0449182110424,0.0,1.0
2024-02-26,26.7148,26.83,26.7148,26.83,307,26.6875555170246,26.8026380329169,26.6875555170246,26.8026380329169,307.313406608864,0.0,1.0
2024-02-27,26.6982,26.7,26.68,26.7,565,26.6709724461581,26.672770610469,26.6527910070154,26.672770610469,565.576790664522,0.0,1.0
2024-02-28,26.5992,26.6,26.58,26.6,13032,26.5720734090631,26.5728725932013,26.5528929897477,26.5728725932013,13045.303957416,0.0,1.0
2024-02-29,26.7851,26.7851,26.67,26.6701,7461,26.7577838231637,26.7577838231637,26.6428012052887,26.6429011033059,7468.61669937699,0.0,1.0
2024-03-01,26.9764,26.9764,26.9764,26.9764,193,26.9488887301968,26.9488887301968,26.9488887301968,26.9488887301968,193.197027607527,0.0,1.0
2024-03-04,26.99,27.05,26.99,26.995,11270,26.9624748605452,27.0224136709058,26.9624748605452,26.9674697614086,11281.5051872374,0.0,1.0
2024-03-05,26.6084,26.6084,26.5057,26.5098,1101,26.5812640266518,26.5812640266518,26.4786687629179,26.4827645816258,1102.12397614449,0.0,1.0
2024-03-06,26.8083,26.9016,26.8083,26.9016,2049,26.7809601631698,26.8741650132806,26.7809601631698,26.8741650132806,2051.09175941877,0.0,1.0
2024-03-07,27.28,27.28,27.24,27.2401,14002,27.2521791106215,27.2521791106215,27.2122199037144,27.2123198017317,14016.2941997958,0.0,1.0
2024-03-08,27.04,27.51,27.04,27.4399,8600,27.012423869179,27.4819445503371,27.012423869179,27.4119160402325,8608.77946852193,0.0,1.0
2024-03-11,26.796,26.796,26.796,26.796,123,26.7686727070459,26.7686727070459,26.7686727070459,26.7686727070459,123.125566817232,0.0,1.0
2024-03-12,27.2528,27.2528,27.2528,27.2528,74,27.2250068499247,27.2250068499247,27.2250068499247,27.2250068499247,74.0755442640257,0.0,1.0
2024-03-13,27.1855,27.1855,27.1855,27.1855,272,27.1577754843035,27.1577754843035,27.1577754843035,27.1577754843035,272.277676213717,0.0,1.0
2024-03-14,27.1763,27.2,27.17,27.2,873,27.1485848667149,27.1722606968073,27.142291291627,27.1722606968073,873.891218141818,0.0,1.0
2024-03-15,26.9638,27.03,26.9638,26.97,17239,26.9363015800211,27.0024340674523,26.9363015800211,26.9424952570917,17256.5987509127,0.0,1.0
2024-03-18,27.1131,27.1131,27.1131,27.1131,108,27.0854493198017,27.0854493198017,27.0854493198017,27.0854493198017,108.11025379074,0.0,1.0
2024-03-19,27.2634,27.2634,27.2634,27.2634,108,27.235596039755,27.235596039755,27.235596039755,27.235596039755,108.110253790741,0.0,1.0
2024-03-20,27.4806,27.4806,27.4806,27.4806,47,27.4525745332604,27.4525745332604,27.4525745332604,27.4525745332604,47.0479808163408,0.0,1.0
2024-03-21,27.6,27.73,27.6,27.73,245,27.571852765878,27.701720188326,27.571852765878,27.701720188326,245.250112766032,0.0,1.0
2024-03-22,27.5567,27.5797,27.5567,27.5797,214,27.5285969244011,27.5515734683727,27.5285969244011,27.5515734683727,214.218465844615,0.0,1.0
2024-03-25,27.36,27.44,27.36,27.44,198,27.3320975244356,27.4120159382497,27.3320975244356,27.4120159382497,198.202131949691,0.0,1.0
2024-03-26,27.26,27.26,27.26,27.26,63,27.2321995071679,27.2321995071679,27.2321995071679,27.2321995071679,63.0643147112653,0.0,1.0
2024-03-27,27.425,27.425,27.425,27.425,208,27.3970312356596,27.3970312356596,27.3970312356596,27.3970312356596,208.212340634018,0.0,1.0
2024-03-28,27.4499,27.4499,27.37,27.39,106145,27.4219058419592,27.4219058419592,27.3420873261624,27.3620669296159,106253.360079798,0.0,1.0
2024-04-01,27.4311,27.4311,27.4311,27.4311,110,27.4031250147129,27.4031250147129,27.4031250147129,27.4031250147129,110.112295527606,0.0,1.0
2024-04-02,27.1417,27.1417,27.03,27.09,17412,27.1140201527403,27.1140201527403,27.0024340674523,27.0623728778129,17429.7753611516,0.0,1.0
2024-04-03,27.1603,27.1603,27.1603,27.1603,4,27.1326011839521,27.1326011839521,27.1326011839521,27.1326011839521,4.00408347373112,0.0,1.0
2024-04-04,26.8323,26.8323,26.8323,26.8323,2,26.8049356873141,26.8049356873141,26.8049356873141,26.8049356873141,2.00204173686556,0.0,1.0
2024-04-05,27.202,27.202,27.1901,27.1901,311,27.1742586571527,27.1742586571527,27.1623707930978,27.1623707930978,311.317490082595,0.0,1.0
2024-04-08,27.285,27.285,27.285,27.285,12,27.2571740114848,27.2571740114848,27.2571740114848,27.2571740114848,12.0122504211934,0.0,1.0
2024-04-09,27.2965,27.2965,27.2965,27.2965,35,27.2686622834706,27.2686622834706,27.2686622834706,27.2686622834706,35.0357303951474,0.0,1.0
2024-04-10,27.0769,27.0769,27.0769,27.0769,167,27.0492862375508,27.0492862375508,27.0492862375508,27.0492862375508,167.170485028275,0.0,1.0
2024-04-11,27.2227,27.2227,27.2227,27.2227,11,27.1949375467271,27.1949375467271,27.1949375467271,27.1949375467271,11.0112295527606,0.0,1.0
2024-04-12,26.8082,26.8082,26.8082,26.8082,71,26.7808602651526,26.7808602651526,26.7808602651526,26.7808602651526,71.0724816587274,0.0,1.0
2024-04-15,26.4688,26.4688,26.4688,26.4688,160,26.4418063945461,26.4418063945461,26.4418063945461,26.4418063945461,160.163338949245,0.0,1.0
2024-04-16,26.4917,26.5701,26.4917,26.5701,225,26.4646830405004,26.5430030860382,26.4646830405004,26.5430030860382,225.229695397376,0.0,1.0
2024-04-17,26.26,26.26,26.26,26.26,1067,26.2332193344912,26.2332193344912,26.2332193344912,26.2332193344912,1068.08926661778,0.0,1.0
2024-04-18,26.1426,26.1426,26.1426,26.1426,4,26.1159390622189,26.1159390622189,26.1159390622189,26.1159390622189,4.00408347373113,0.0,1.0
2024-04-19,25.91,25.91,25.91,25.91,51,25.8835762740543,25.8835762740543,25.8835762740543,25.8835762740543,51.0520642900719,0.0,1.0
2024-04-22,26.0875,26.18,26.0875,26.18,574,26.0608952547045,26.1533009206771,26.0608952547045,26.1533009206771,574.585978480415,0.0,1.0
2024-04-23,26.56,26.56,26.49,26.49,628,26.5329133862942,26.5329133862942,26.4629847742068,26.4629847742068,628.641105375787,0.0,1.0
2024-04-24,26.5185,26.5185,26.47,26.47,855,26.4914557091281,26.4914557091281,26.4430051707533,26.4430051707533,855.872842510029,0.0,1.0
2024-04-25,26.307,26.307,26.307,26.307,13,26.280171402607,26.280171402607,26.280171402607,26.280171402607,13.0132712896262,0.0,1.0
2024-04-26,26.675,26.69,26.6637,26.6637,1140,26.647796106152,26.6627808087422,26.6365076302008,26.6365076302008,1141.16379001337,0.0,1.0
2024-04-29,26.5661,26.6102,26.5661,26.57,482,26.5390071653475,26.5830621909626,26.5390071653475,26.542903188021,482.492058584601,0.0,1.0
2024-04-30,26.1891,26.3312,26.1891,26.31,459,26.1623916402484,26.3043467227858,26.1623916402484,26.283168343125,459.468578610647,0.0,1.0
2024-05-01,26.1872,26.54,26.1872,26.54,395,26.1604935779203,26.5129337828407,26.1604935779203,26.5129337828407,395.403243030949,0.0,1.0
2024-05-02,26.4541,26.4541,26.4541,26.4541,7,26.4271213860077,26.4271213860077,26.4271213860077,26.4271213860077,7.00714607902948,0.0,1.0
2024-05-03,26.79,26.79,26.79,26.79,277,26.7626788260099,26.7626788260099,26.7626788260099,26.7626788260099,277.28278055588,0.0,1.0
2024-05-06,27.1041,27.1041,27.1041,27.1041,36,27.0764584982476,27.0764584982476,27.0764584982476,27.0764584982476,36.0367512635802,0.0,1.0
2024-05-07,27.19,27.23,27.19,27.23,292,27.1622708950806,27.2022301019876,27.1622708950806,27.2022301019876,292.298093582372,0.0,1.0
2024-05-08,27.1856,27.1856,27.1856,27.1856,7,27.1578753823208,27.1578753823208,27.1578753823208,27.1578753823208,7.00714607902946,0.0,1.0
2024-05-09,27.355,27.355,27.355,27.355,3,27.3271026235722,27.3271026235722,27.3271026235722,27.3271026235722,3.00306260529835,0.0,1.0
2024-05-10,27.51,27.51,27.51,27.51,79,27.4819445503371,27.4819445503371,27.4819445503371,27.4819445503371,79.0806486061898,0.0,1.0
2024-05-13,27.3854,27.3854,27.3854,27.3854,104,27.3574716208216,27.3574716208216,27.3574716208216,27.3574716208216,104.106170317009,0.0,1.0
2024-05-14,27.58,27.58,27.39,27.39,495,27.5518731624245,27.5518731624245,27.3620669296159,27.3620669296159,495.505329874227,0.0,1.0
2024-05-15,28.035,28.035,27.78,27.78,190,28.0064091409924,28.0064091409924,27.7516691969598,27.7516691969598,190.193965002228,0.0,1.0
2024-05-16,27.9906,27.9906,27.9906,27.9906,11,27.9620544213256,27.9620544213256,27.9620544213256,27.9620544213256,11.0112295527606,0.0,1.0
2024-05-17,27.9863,27.9863,27.9863,27.9863,76,27.957758806583,27.957758806583,27.957758806583,27.957758806583,76.0775860008915,0.0,1.0
2024-05-20,28.0992,28.0992,28.0992,28.0992,102,28.0705436680783,28.0705436680783,28.0705436680783,28.0705436680783,102.104128580144,0.0,1.0
2024-05-21,28.1931,28.1931,28.1931,28.1931,137,28.1643479062926,28.1643479062926,28.1643479062926,28.1643479062926,137.139858975291,0.0,1.0
2024-05-22,28.1599,28.2,28.06,28.2,1594,28.1311817645597,28.1712408694841,28.0313836453093,28.1712408694841,1595.62726428186,0.0,1.0
2024-05-23,27.965,28.42,27.9399,28.42,698,27.936480528905,28.391016507473,27.9114061265708,28.391016507473,698.712566166082,0.0,1.0
2024-05-24,28.1506,28.1506,28.1506,28.1506,39,28.1218912489538,28.1218912489538,28.1218912489538,28.1218912489538,39.0398138688785,0.0,1.0
2024-05-28,28.0898,28.11,28.0898,28.0996,236,28.0611532544551,28.0813326539432,28.0611532544551,28.0709432601473,236.240924950136,0.0,1.0
2024-05-29,27.9032,27.9032,27.9032,27.9032,14,27.8747435542336,27.8747435542336,27.8747435542336,27.8747435542336,14.0142921580589,0.0,1.0
2024-05-30,27.6829,27.81,27.6829,27.81,915,27.6546682221929,27.7816386021401,27.6546682221929,27.7816386021401,915.934094615996,0.0,1.0
2024-05-31,27.7486,27.7486,27.7486,27.7486,368,27.7203012195378,27.7203012195378,27.7203012195378,27.7203012195378,368.375679583263,0.0,1.0
2024-06-03,27.8439,27.8439,27.8439,27.8439,295,27.8155040299939,27.8155040299939,27.8155040299939,27.8155040299939,295.30115618767,0.0,1.0
2024-06-04,27.9484,27.9484,27.9484,27.9484,706,27.9198974580386,27.9198974580386,27.9198974580386,27.9198974580386,706.720733113543,0.0,1.0
2024-06-05,28.395,28.395,28.395,28.395,44,28.366042003156,28.366042003156,28.366042003156,28.366042003156,44.0449182110424,0.0,1.0
2024-06-06,28.37,28.37,28.3605,28.37,763,28.3410674988391,28.3410674988391,28.3315771871987,28.3410674988391,763.778922614212,0.0,1.0
2024-06-07,28.3679,28.3679,28.3679,28.3679,9,28.3389696404765,28.3389696404765,28.3389696404765,28.3389696404765,9.00918781589503,0.0,1.0
2024-06-10,28.58,28.58,28.32,28.4,561,28.5508533351012,28.5508533351012,28.2911184902053,28.3710369040194,561.572707190791,0.0,1.0
2024-06-11,28.6103,28.6103,28.6103,28.6103,228,28.5811224343333,28.5811224343333,28.5811224343333,28.5811224343333,228.232758002674,0.0,1.0
2024-06-12,28.9557,28.9557,28.9557,28.9557,83,28.9261701859759,28.9261701859759,28.9261701859759,28.9261701859759,83.0847320799208,0.0,1.0
2024-06-13,28.9067,28.9067,28.84,28.84,699,28.8772201575147,28.8772201575147,28.8105881799972,28.8105881799972,699.713587034515,0.0,1.0
2024-06-14,28.8615,28.8615,28.68,28.78,425,28.8320662537097,28.8320662537097,28.6507513523689,28.7506493696366,425.433869083932,0.0,1.0
2024-06-17,29.1746,29.1746,29.1746,29.1746,85,29.1448469457748,29.1448469457748,29.1448469457748,29.1448469457748,85.0867738167865,0.0,1.0
2024-06-18,29.305,29.305,29.28,29.28,560,29.2751139602919,29.2751139602919,29.2501394559749,29.2501394559749,560.571686322357,0.0,1.0
2024-06-20,29.2063,29.2063,29.2063,29.2063,342,29.1765146172487,29.1765146172487,29.1765146172487,29.1765146172487,342.349137004011,0.0,1.0
2024-06-21,29.1765,29.18,29.1765,29.18,495,29.1467450081029,29.1502414387073,29.1467450081029,29.1502414387073,495.505329874227,0.0,1.0
2024-06-24,28.9933,28.9933,28.9933,28.9933,181,28.9637318404685,28.9637318404685,28.9637318404685,28.9637318404685,181.184777186334,0.0,1.0
2024-06-25,29.2219,29.2219,29.14,29.14,323,29.1920987079424,29.1920987079424,29.1102822318002,29.1102822318002,323.329740503789,0.0,1.0
2024-06-26,29.1781,29.1781,29.1781,29.1781,127,29.1483433763792,29.1483433763792,29.1483433763792,29.1483433763792,127.129650290963,0.0,1.0
2024-06-27,29.13,29.13,29.13,29.13,3,29.1002924300734,29.1002924300734,29.1002924300734,29.1002924300734,3.00306260529835,0.0,1.0
2024-06-28,28.9959,29.0,28.9959,29.0,261,28.9663291889175,28.9704250076255,28.9663291889175,28.9704250076255,261.266446660956,0.0,1.0
2024-07-01,29.0387,29.14,28.97,29.14,12213,29.009085540308,29.1102822318002,28.9404556024452,29.1102822318002,12225.4678661696,0.0,1.0
2024-07-02,29.2574,29.2574,29.1599,29.1599,813,29.2275625040725,29.2275625040725,29.1301619372365,29.1301619372365,813.82996603585,0.0,1.0
2024-07-03,29.4128,29.4128,29.4128,29.4128,4,29.3828040229064,29.3828040229064,29.3828040229064,29.3828040229064,4.00408347373113,0.0,1.0
2024-07-05,29.6794,29.6794,29.5799,29.58,1599,29.649132136942,29.649132136942,29.5497336097607,29.549833507778,1600.63236862402,0.0,1.0
2024-07-08,29.6631,29.6631,29.65,29.65,1072,29.6328487601274,29.6328487601274,29.6197621198653,29.6197621198653,1073.09437095994,0.0,1.0
2024-07-09,29.6936,29.6936,29.68,29.68,1023,29.663317655394,29.663317655394,29.6497315250456,29.6497315250456,1024.04434840674,0.0,1.0
2024-07-10,30.01,30.01,29.8,29.8,776,29.979394982029,29.979394982029,29.7696091457669,29.7696091457669,776.792193903837,0.0,1.0
2024-07-11,29.6085,29.7,29.6085,29.65,1312,29.5783044426993,29.6697111284992,29.5783044426993,29.6197621198653,1313.33937938381,0.0,1.0
2024-07-12,29.7555,29.89,29.7555,29.87,1312,29.7251545280827,29.8595173613078,29.7251545280827,29.8395377578542,1313.33937938381,0.0,1.0
2024-07-15,29.8491,29.8491,29.8491,29.8491,33,29.8186590722453,29.8186590722453,29.8186590722453,29.8186590722453,33.0336886582818,0.0,1.0
2024-07-16,29.9882,30.11,29.85,30.11,704,29.9576172142646,30.0792929992966,29.8195581544007,30.0792929992966,704.718691376678,0.0,1.0
2024-07-17,29.3431,29.3431,29.3431,29.3431,345,29.3131751048708,29.3131751048708,29.3131751048708,29.3131751048708,345.35219960931,0.0,1.0
2024-07-18,29.07,29.46,29.07,29.46,504,29.0403536197128,29.4299558870568,29.0403536197128,29.4299558870568,504.514517690122,0.0,1.0
2024-07-19,28.8983,29.12,28.8983,29.05,1576,28.8688287240642,29.0903026283467,28.8688287240642,29.0203740162593,1577.60888865006,0.0,1.0
2024-07-22,29.4071,29.4071,29.17,29.17,202,29.3771098359222,29.3771098359222,29.1402516369805,29.1402516369805,202.206215423421,0.0,1.0
2024-07-23,29.4629,29.67,29.4629,29.67,337,29.4328529295575,29.6397417233189,29.4328529295575,29.6397417233189,337.344032661848,0.0,1.0
2024-07-24,28.6616,29.08,28.6616,29.08,1538,28.6323701171916,29.0503434214396,28.6323701171916,29.0503434214396,1539.57009564962,0.0,1.0
2024-07-25,28.2516,28.6042,28.2516,28.59,1071,28.2227882463942,28.57502865528,28.2227882463942,28.560843136828,1072.09335009151,0.0,1.0
2024-07-26,28.6898,28.73,28.43,28.43,2019,28.6605413580611,28.7007003610027,28.4010063091997,28.4010063091997,2021.06113336579,0.0,1.0
2024-07-29,28.7325,28.92,28.6691,28.92,516,28.7031978114344,28.8905065938113,28.6398624684867,28.8905065938113,516.526768111316,0.0,1.0
2024-07-30,28.757,28.78,28.6221,28.78,737,28.727672825665,28.7506493696366,28.5929104003709,28.7506493696366,737.75238003496,0.0,1.0
2024-07-31,29.1658,29.17,29.1301,29.17,696,29.1360559202553,29.1402516369805,29.1003923280907,29.1402516369805,696.710524429215,0.0,1.0
2024-08-01,28.8065,29.0,28.8065,28.96,413,28.7771223442125,28.9704250076255,28.7771223442125,28.9304658007184,413.421618662739,0.0,1.0
2024-08-02,28.2378,28.2378,28.2378,28.2378,7,28.2090023200112,28.2090023200112,28.2090023200112,28.2090023200112,7.00714607902948,0.0,1.0
2024-08-05,27.3274,27.5836,27.08,27.08,542,27.2995307708063,27.5554694910461,27.0523830760861,27.0523830760861,542.553310690568,0.0,1.0
2024-08-06,27.739,27.83,27.46,27.46,301,27.7107110098801,27.8016182055937,27.4319955417033,27.4319955417033,301.307281398267,0.0,1.0
2024-08-07,27.53,27.74,27.53,27.74,1053,27.5019241537907,27.7117099900528,27.5019241537907,27.7117099900528,1054.07497445972,0.0,1.0
2024-08-08,28.04,28.04,27.92,27.92,228,28.0114040418558,28.0114040418558,27.8915264211346,27.8915264211346,228.232758002674,0.0,1.0
2024-08-09,28.2664,28.2664,28.2664,28.2664,3,28.2375731529498,28.2375731529498,28.2375731529498,28.2375731529498,3.00306260529834,0.0,1.0
2024-08-12,28.2059,28.35,28.2059,28.35,1279,28.1771348525029,28.3210878953856,28.1771348525029,28.3210878953856,1280.30569072553,0.0,1.0
2024-08-13,28.6747,28.6747,28.53,28.5301,1642,28.6454567574537,28.6454567574537,28.5009043264674,28.5010042244847,1643.67626596663,0.0,1.0
2024-08-14,28.8195,28.8195,28.7657,28.78,342,28.7901090864573,28.7901090864573,28.7363639531673,28.7506493696366,342.349137004011,0.0,1.0
2024-08-15,29.16,29.22,29.08,29.08,660,29.1302618352537,29.1902006456143,29.0503434214396,29.0503434214396,660.673773165636,0.0,1.0
2024-08-16,29.2851,29.29,29.19,29.19,799,29.2552342548556,29.2601292577017,29.160231240434,29.160231240434,799.815673877792,0.0,1.0
2024-08-19,29.43,29.43,29.43,29.43,67,29.3999864818765,29.3999864818765,29.3999864818765,29.3999864818765,67.0683981849962,0.0,1.0
2024-08-20,29.5,29.53,29.43,29.46,3130,29.4699150939638,29.4998844991441,29.3999864818765,29.4299558870568,3133.19531819461,0.0,1.0
2024-08-21,29.49,29.49,29.49,29.49,210,29.4599252922371,29.4599252922371,29.4599252922371,29.4599252922371,210.214382370884,0.0,1.0
2024-08-22,29.35,29.37,29.35,29.36,348,29.3200680680623,29.3400476715159,29.3200680680623,29.3300578697891,348.355262214608,0.0,1.0
2024-08-23,29.51,29.51,29.51,29.51,29,29.4799048956906,29.4799048956906,29.4799048956906,29.4799048956906,29.0296051845507,0.0,1.0
2024-08-26,29.5,29.62,29.5,29.62,362,29.4699150939638,29.589792714685,29.4699150939638,29.589792714685,362.369554372667,0.0,1.0
2024-08-27,29.55,29.62,29.36,29.37,4132,29.5198641025977,29.589792714685,29.3300578697891,29.3400476715159,4136.21822836425,0.0,1.0
2024-08-28,29.51,29.6087,29.33,29.6001,6666,29.4799048956906,29.5785042387338,29.3000884646088,29.5699130092488,6672.80510897292,0.0,1.0
2024-08-29,29.58,29.82,29.49,29.62,29945,29.549833507778,29.7895887492204,29.4599252922371,29.589792714685,29975.5699052196,0.0,1.0
2024-08-30,29.76,29.76,29.5128,29.67,3091,29.7296499388598,29.7296499388598,29.4827020401741,29.6397417233189,3094.15550432572,0.0,1.0
2024-09-03,29.26,29.26,29.26,29.26,66,29.2301598525214,29.2301598525214,29.2301598525214,29.2301598525214,66.0673773165636,0.0,1.0
2024-09-04,29.17,29.17,29.15,29.16,1122,29.1402516369805,29.1402516369805,29.120272033527,29.1302618352537,1123.14541438158,0.0,1.0
2024-09-05,29.0157,29.0157,28.98,28.9864,815,28.9861089963365,28.9861089963365,28.9504454041719,28.9568388772771,815.832007772716,0.0,1.0
2024-09-06,28.67,28.67,28.67,28.67,9,28.6407615506421,28.6407615506421,28.6407615506421,28.6407615506421,9.00918781589504,0.0,1.0
2024-09-09,28.96,29.09,28.96,29.0599,1416,28.9304658007184,29.0603332231664,28.9304658007184,29.0302639199688,1417.44554970082,0.0,1.0
2024-09-10,29.05,29.06,28.98,28.98,1697,29.0203740162593,29.0303638179861,28.9504454041719,28.9504454041719,1698.73241373043,0.0,1.0
2024-09-11,29.3991,29.3991,29.3991,29.3991,29,29.3691179945407,29.3691179945407,29.3691179945407,29.3691179945407,29.0296051845507,0.0,1.0
2024-09-12,29.7,29.7,29.49,29.49,1047,29.6697111284992,29.6697111284992,29.4599252922371,29.4599252922371,1048.06884924912,0.0,1.0
2024-09-13,29.79,29.79,29.747,29.78,1304,29.7596193440401,29.7596193440401,29.716663196615,29.7496295423133,1305.33121243635,0.0,1.0
2024-09-16,29.9159,29.9159,29.85,29.85,1669,29.8853909477801,29.8853909477801,29.8195581544007,29.8195581544007,1670.70382941431,0.0,1.0
2024-09-17,29.92,30.09,29.92,30.09,811,29.8894867664881,30.0593133958431,29.8894867664881,30.0593133958431,811.827924298984,0.0,1.0
2024-09-18,29.783,29.83,29.783,29.83,156,29.7526264828313,29.7995785509471,29.7526264828313,29.7995785509471,156.159255475514,0.0,1.0
2024-09-19,30.15,30.3,30.15,30.3,338,30.1192522062037,30.2690992321052,30.1192522062037,30.2690992321052,338.34505353028,0.0,1.0
2024-09-20,30.0733,30.0733,30.0733,30.0733,2,30.0426304269594,30.0426304269594,30.0426304269594,30.0426304269594,2.00204173686556,0.0,1.0
2024-09-23,30.16,30.16,30.16,30.16,90,30.1292420079305,30.1292420079305,30.1292420079305,30.1292420079305,90.0918781589502,0.0,1.0
2024-09-24,30.04,30.04,30.04,30.04,38,30.0093643872093,30.0093643872093,30.0093643872093,30.0093643872093,38.0387930004456,0.0,1.0
2024-09-25,30.07,30.07,30.07,30.07,5,30.0393337923896,30.0393337923896,30.0393337923896,30.0393337923896,5.0051043421639,0.0,1.0
2024-09-26,30.12,30.28,30.12,30.28,461,30.0892828010234,30.2491196286517,30.0892828010234,30.2491196286517,461.470620347512,0.0,1.0
2024-09-27,30.1027,30.13,30.1027,30.13,153,30.0720004440361,30.0992726027502,30.0720004440361,30.0992726027502,153.156192870216,0.0,1.0
2024-09-30,30.21,30.21,29.995,29.995,237,30.1791910165643,30.1791910165643,29.9644102794388,29.9644102794388,237.241945818569,0.0,1.0
2024-10-01,30.11,30.11,30.11,30.11,8,30.0792929992966,30.0792929992966,30.0792929992966,30.0792929992966,8.00816694746226,0.0,1.0
2024-10-02,30.1145,30.1145,30.09,30.09,267,30.0837884100737,30.0837884100737,30.0593133958431,30.0593133958431,267.272571871552,0.0,1.0
2024-10-03,30.0732,30.0732,29.9769,29.9769,193,30.0425305289421,30.0425305289421,29.9463287383134,29.9463287383134,193.197027607527,0.0,1.0
2024-10-04,30.32,30.32,30.32,30.32,28,30.2890788355588,30.2890788355588,30.2890788355588,30.2890788355588,28.0285843161178,0.0,1.0
2024-10-07,30.0,30.0,30.0,30.0,127,29.9694051803022,29.9694051803022,29.9694051803022,29.9694051803022,127.129650290963,0.0,1.0
2024-10-08,30.3655,30.3655,30.3655,30.3655,29,30.3345324334155,30.3345324334155,30.3345324334155,30.3345324334155,29.0296051845507,0.0,1.0
2024-10-09,30.57,30.57,30.45,30.5,1292,30.5388238787279,30.5388238787279,30.4189462580067,30.4688952666406,1293.31896201516,0.0,1.0
2024-10-10,30.47,30.51,30.47,30.51,305,30.4389258614603,30.4788850683673,30.4389258614603,30.4788850683673,305.311364871998,0.0,1.0
2024-10-11,30.79,30.79,30.72,30.72,119,30.7585995167168,30.7585995167168,30.6886709046295,30.6886709046295,119.121483343501,0.0,1.0
2024-10-14,31.0582,31.0582,31.0582,31.0582,200,31.0265259990287,31.0265259990287,31.0265259990287,31.0265259990287,200.204173686556,0.0,1.0
2024-10-15,30.74,30.9501,30.74,30.9501,426,30.708650508083,30.9185362423624,30.708650508083,30.9185362423624,426.434889952365,0.0,1.0
2024-10-16,30.92,30.92,30.92,30.92,57,30.8884669391648,30.8884669391648,30.8884669391648,30.8884669391648,57.0581895006685,0.0,1.0
2024-10-17,31.08,31.08,31.08,31.08,38,31.0483037667931,31.0483037667931,31.0483037667931,31.0483037667931,38.0387930004457,0.0,1.0
2024-10-18,31.1735,31.1735,31.13,31.13,364,31.1417084129384,31.1417084129384,31.0982527754269,31.0982527754269,364.371596109532,0.0,1.0
2024-10-21,31.1717,31.1717,31.1717,31.1717,71,31.1399102486275,31.1399102486275,31.1399102486275,31.1399102486275,71.0724816587276,0.0,1.0
2024-10-22,31.03,31.03,31.03,31.03,95,30.9983547581592,30.9983547581592,30.9983547581592,30.9983547581592,95.0969825011143,0.0,1.0
2024-10-23,30.88,30.88,30.88,30.88,8,30.8485077322577,30.8485077322577,30.8485077322577,30.8485077322577,8.00816694746226,0.0,1.0
2024-10-24,30.78,30.78,30.78,30.78,6,30.7486097149901,30.7486097149901,30.7486097149901,30.7486097149901,6.00612521059668,0.0,1.0
2024-10-25,30.8141,30.8141,30.8141,30.8141,79,30.7826749388783,30.7826749388783,30.7826749388783,30.7826749388783,79.0806486061898,0.0,1.0
2024-10-28,30.8308,30.8308,30.8308,30.8308,40,30.799357907762,30.799357907762,30.799357907762,30.799357907762,40.0408347373113,0.0,1.0
2024-10-29,31.02,31.02,31.02,31.02,11,30.9883649564325,30.9883649564325,30.9883649564325,30.9883649564325,11.0112295527606,0.0,1.0
2024-10-30,31.11,31.18,31.11,31.18,5839,31.0782731719734,31.1482017840608,31.0782731719734,31.1482017840608,5844.96085077901,0.0,1.0
2024-10-31,30.4274,30.58,30.4274,30.58,118,30.3963693061042,30.5488136804547,30.3963693061042,30.5488136804547,118.120462475068,0.0,1.0
2024-11-01,30.5761,30.5761,30.5761,30.5761,132,30.5449176577813,30.5449176577813,30.5449176577813,30.5449176577813,132.134754633127,0.0,1.0
2024-11-04,30.52,30.54,30.52,30.54,181,30.4888748700941,30.5088544735476,30.4888748700941,30.5088544735476,181.184777186333,0.0,1.0
2024-11-05,30.93,30.93,30.82,30.82,1088,30.8984567408916,30.8984567408916,30.7885689218971,30.7885689218971,1089.11070485486,0.0,1.0
2024-11-06,31.96,31.96,31.88,31.88,110,31.9274063187486,31.9274063187486,31.8474879049345,31.8474879049345,110.112295527606,0.0,1.0
2024-11-07,32.02,32.02,31.976,32.02,405,31.9873451291092,31.9873451291092,31.9433900015114,31.9873451291092,405.413451715277,0.0,1.0
2024-11-08,32.28,32.28,32.28,32.28,105,32.2470799740052,32.2470799740052,32.2470799740052,32.2470799740052,105.107191185442,0.0,1.0
2024-11-11,32.2737,32.33,32.2737,32.3,450,32.2407863989173,32.297028982639,32.2407863989173,32.2670595774587,450.459390794752,0.0,1.0
2024-11-12,32.27,32.3,32.27,32.3,233,32.2370901722784,32.2670595774587,32.2370901722784,32.2670595774587,233.237862344838,0.0,1.0
2024-11-13,32.11,32.241039,32.1,32.1,353,32.0772533446501,32.2081587074975,32.0672635429234,32.0672635429234,353.360366556772,0.0,1.0
2024-11-14,32.01,32.01,32.01,32.01,408,31.9773553273824,31.9773553273824,31.9773553273824,31.9773553273824,408.416514320575,0.0,1.0
2024-11-15,31.42,31.42,31.42,31.42,7,31.3879570255032,31.3879570255032,31.3879570255032,31.3879570255032,7.00714607902946,0.0,1.0
2024-11-18,31.5,31.5,31.38,31.38,267,31.4678754393173,31.4678754393173,31.3479978185961,31.3479978185961,267.272571871553,0.0,1.0
2024-11-19,31.76,31.76,31.46,31.46,103,31.7276102842133,31.7276102842133,31.4279162324102,31.4279162324102,103.105149448576,0.0,1.0
2024-11-20,31.652,31.652,31.52,31.52,314,31.6197204255642,31.6197204255642,31.4878550427708,31.4878550427708,314.320552687893,0.0,1.0
2024-11-21,31.8174,31.8174,31.566,31.566,204,31.7849517461249,31.7849517461249,31.533808130714,31.533808130714,204.208257160287,0.0,1.0
2024-11-22,31.89,31.89,31.89,31.89,95,31.8574777066612,31.8574777066612,31.8574777066612,31.8574777066612,95.0969825011143,0.0,1.0
2024-11-25,31.96,31.96,31.8966,31.94,468,31.9274063187486,31.9274063187486,31.8640709758009,31.9074267152951,468.477766426542,0.0,1.0
2024-11-26,32.2,32.2,32.0,32.0,762,32.167161560191,32.167161560191,31.9673655256557,31.9673655256557,762.77790174578,0.0,1.0
2024-11-27,32.1789,32.3199,32.1789,32.27,297,32.1460830785475,32.286939282895,32.1460830785475,32.2370901722784,297.303197924537,0.0,1.0
2024-11-29,32.3,32.32,32.22,32.22,243,32.2670595774587,32.2870391809122,32.1871411636446,32.1871411636446,243.248071029166,0.0,1.0
2024-12-02,32.48,32.48,32.48,32.48,123,32.4468760085405,32.4468760085405,32.4468760085405,32.4468760085405,123.125566817232,0.0,1.0
2024-12-03,32.52,32.53,32.4283,32.53,1108,32.4868352154476,32.4968250171744,32.3952287336131,32.4968250171744,1109.13112222352,0.0,1.0
2024-12-04,32.62,32.62,32.4306,32.45,1310,32.5867332327153,32.5867332327153,32.3975263880103,32.4169066033602,1311.33733764694,0.0,1.0
2024-12-05,32.59,32.59,32.59,32.59,47,32.556763827535,32.556763827535,32.556763827535,32.556763827535,47.0479808163407,0.0,1.0
2024-12-06,32.52,32.52,32.52,32.52,12,32.4868352154476,32.4868352154476,32.4868352154476,32.4868352154476,12.0122504211934,0.0,1.0
2024-12-09,32.2794,32.2794,32.2794,32.2794,45,32.2464805859016,32.2464805859016,32.2464805859016,32.2464805859016,45.0459390794751,0.0,1.0
2024-12-10,32.275,32.275,32.275,32.275,71,32.2420850731418,32.2420850731418,32.2420850731418,32.2420850731418,71.0724816587274,0.0,1.0
2024-12-11,32.56,32.56,32.56,32.56,11,32.5267944223547,32.5267944223547,32.5267944223547,32.5267944223547,11.0112295527606,0.0,1.0
2024-12-12,32.48,32.48,32.48,32.48,8,32.4468760085405,32.4468760085405,32.4468760085405,32.4468760085405,8.00816694746225,0.0,1.0
2024-12-13,32.27,32.27,32.27,32.27,34,32.2370901722784,32.2370901722784,32.2370901722784,32.2370901722784,34.0347095267146,0.0,1.0
2024-12-16,32.48,32.48,32.4599,32.48,3269,32.4468760085405,32.4468760085405,32.4267965070697,32.4468760085405,3272.33721890676,0.0,1.0
2024-12-17,32.2,32.24,32.2,32.24,1010,32.167161560191,32.2071207670981,32.167161560191,32.2071207670981,1011.03107711711,0.0,1.0
2024-12-18,31.36,32.47,31.36,32.26,460,31.3280182151426,32.4368862068137,31.3280182151426,32.2271003705516,460.469599479079,0.0,1.0
2024-12-19,31.48,31.78,31.48,31.78,2669,31.4478958358638,31.7475898876668,31.4478958358638,31.7475898876668,2671.72469784709,0.0,1.0
2024-12-20,31.7539,31.91,31.36,31.36,5774,31.7215165051599,31.8774573101148,31.3280182151426,31.3280182151426,5779.89449433089,0.0,1.0
2024-12-23,32.08,32.08,31.73,31.83,1532,32.0472839394698,32.0472839394698,31.697640879033,31.7975388963006,1533.56397043902,0.0,1.0
2024-12-24,32.37,32.37,32.12,32.12,839,32.3369881895461,32.3369881895461,32.0872431463769,32.0872431463769,839.856508615103,0.0,1.0
2024-12-26,32.36,32.3689,32.36,32.3689,297,32.3269983878193,32.3358893113561,32.3269983878193,32.3358893113561,297.303197924536,0.0,1.0
2024-12-27,31.9533,31.9533,31.765,31.79,403,31.9207131515917,31.9207131515917,31.7326051850766,31.7575796893936,403.411409978411,0.0,1.0
2024-12-30,31.6363,31.735,31.48,31.52,1043,31.6363,31.735,31.48,31.52,1043,0.0322965,1.0
2024-12-31,31.4,31.56,31.4,31.4603,1019,31.4,31.56,31.4,31.4603,1019,0.0,1.0
2025-01-02,31.4159,31.59,31.2791,31.59,1194,31.4159,31.59,31.2791,31.59,1194,0.0,1.0
2025-01-03,31.8826,31.8826,31.69,31.69,791,31.8826,31.8826,31.69,31.69,791,0.0,1.0
2025-01-06,32.145,32.3,32.145,32.25,1200,32.145,32.3,32.145,32.25,1200,0.0,1.0
2025-01-07,31.76,32.37,31.76,32.37,530,31.76,32.37,31.76,32.37,530,0.0,1.0
2025-01-08,31.76,31.76,31.68,31.7,816,31.76,31.76,31.68,31.7,816,0.0,1.0
2025-01-10,31.34,31.34,31.34,31.34,167,31.34,31.34,31.34,31.34,167,0.0,1.0
2025-01-13,31.15,31.18,30.92,30.92,1327,31.15,31.18,30.92,30.92,1327,0.0,1.0
2025-01-14,31.35,31.35,31.17,31.33,384,31.35,31.35,31.17,31.33,384,0.0,1.0
2025-01-15,32.06,32.07,32.06,32.06,610,32.06,32.07,32.06,32.06,610,0.0,1.0
2025-01-16,32.16,32.1889,32.1,32.1884,892,32.16,32.1889,32.1,32.1884,892,0.0,1.0
2025-01-17,32.395,32.395,32.395,32.395,81,32.395,32.395,32.395,32.395,81,0.0,1.0
2025-01-21,32.6871,32.6871,32.545,32.545,243,32.6871,32.6871,32.545,32.545,243,0.0,1.0
2025-01-22,32.925,32.96,32.925,32.96,30268,32.925,32.96,32.925,32.96,30268,0.0,1.0
2025-01-23,33.0017,33.0017,32.95,32.95,2384,33.0017,33.0017,32.95,32.95,2384,0.0,1.0
2025-01-24,32.91,33.04,32.89,32.985,2681,32.91,33.04,32.89,32.985,2681,0.0,1.0
2025-01-27,32.34,32.35,32.18,32.35,21776,32.34,32.35,32.18,32.35,21776,0.0,1.0
2025-01-28,32.8,32.8,32.67,32.67,1744,32.8,32.8,32.67,32.67,1744,0.0,1.0
2025-01-29,32.5,32.6599,32.5,32.6599,1360,32.5,32.6599,32.5,32.6599,1360,0.0,1.0
2025-01-30,32.8,32.84,32.61,32.6987,6121,32.8,32.84,32.61,32.6987,6121,0.0,1.0
2025-01-31,32.645,33.0351,32.645,32.94,1031,32.645,33.0351,32.645,32.94,1031,0.0,1.0
2025-02-03,32.4229,32.44,32.05,32.05,1433,32.4229,32.44,32.05,32.05,1433,0.0,1.0
2025-02-04,32.28,32.28,32.28,32.28,107,32.28,32.28,32.28,32.28,107,0.0,1.0
2025-02-05,32.4691,32.4691,32.4691,32.4691,18,32.4691,32.4691,32.4691,32.4691,18,0.0,1.0
2025-02-06,32.66,32.66,32.5,32.65,6014,32.66,32.66,32.5,32.65,6014,0.0,1.0
2025-02-07,32.305,32.325,32.305,32.325,2643,32.305,32.325,32.305,32.325,2643,0.0,1.0
2025-02-10,32.48,32.52,32.41,32.47,1731,32.48,32.52,32.41,32.47,1731,0.0,1.0
2025-02-11,32.48,32.48,32.48,32.48,300,32.48,32.48,32.48,32.48,300,0.0,1.0
2025-02-12,32.2697,32.275,32.1,32.1,274,32.2697,32.275,32.1,32.1,274,0.0,1.0
2025-02-13,32.55,32.5542,32.42,32.42,2981,32.55,32.5542,32.42,32.42,2981,0.0,1.0
2025-02-14,32.66,32.66,32.66,32.66,181,32.66,32.66,32.66,32.66,181,0.0,1.0
2025-02-18,32.62,32.64,32.5435,32.64,3543,32.62,32.64,32.5435,32.64,3543,0.0,1.0
2025-02-19,32.73,32.73,32.57,32.57,299,32.73,32.73,32.57,32.57,299,0.0,1.0
2025-02-20,32.41,32.6341,32.41,32.6341,851,32.41,32.6341,32.41,32.6341,851,0.0,1.0
2025-02-21,31.9737,31.9737,31.9737,31.9737,171,31.9737,31.9737,31.9737,31.9737,171,0.0,1.0
2025-02-24,31.83,32.07,31.83,32.07,1413,31.83,32.07,31.83,32.07,1413,0.0,1.0
2025-02-25,31.6976,31.83,31.6976,31.83,439,31.6976,31.83,31.6976,31.83,439,0.0,1.0
2025-02-26,31.7467,31.7467,31.7467,31.7467,68,31.7467,31.7467,31.7467,31.7467,68,0.0,1.0
2025-02-27,31.38,31.78,31.38,31.78,213,31.38,31.78,31.38,31.78,213,0.0,1.0
2025-02-28,31.8686,31.8686,31.36,31.36,550,31.8686,31.8686,31.36,31.36,550,0.0,1.0
2025-03-03,31.4291,31.75,31.34,31.75,725,31.4291,31.75,31.34,31.75,725,0.0,1.0
2025-03-04,31.1518,31.1518,30.94,30.94,363,31.1518,31.1518,30.94,30.94,363,0.0,1.0
2025-03-05,31.45,31.51,31.15,31.15,353,31.45,31.51,31.15,31.15,353,0.0,1.0
2025-03-06,31.045,31.26,31.045,31.26,112,31.045,31.26,31.045,31.26,112,0.0,1.0
2025-03-07,31.0394,31.0394,30.68,30.68,827,31.0394,31.0394,30.68,30.68,827,0.0,1.0
2025-03-10,30.278,30.56,30.278,30.56,230,30.278,30.56,30.278,30.56,230,0.0,1.0
2025-03-11,30.1353,30.23,30.02,30.02,1121,30.1353,30.23,30.02,30.02,1121,0.0,1.0
2025-03-12,30.22,30.22,30.13,30.13,227,30.22,30.22,30.13,30.13,227,0.0,1.0
2025-03-13,29.9471,30.19,29.9471,30.19,1026,29.9471,30.19,29.9471,30.19,1026,0.0,1.0
2025-03-14,30.4888,30.4888,30.2,30.2,127,30.4888,30.4888,30.2,30.2,127,0.0,1.0
2025-03-17,30.7,30.7019,30.5,30.5,1577,30.7,30.7019,30.5,30.5,1577,0.0,1.0
2025-03-18,30.4517,30.4517,30.4,30.4,190,30.4517,30.4517,30.4,30.4,190,0.0,1.0
2025-03-19,30.7011,30.7011,30.57,30.57,101,30.7011,30.7011,30.57,30.57,101,0.0,1.0
2025-03-20,30.78,30.83,30.78,30.83,113,30.78,30.83,30.78,30.83,113,0.0,1.0
2025-03-21,30.73,30.73,30.73,30.73,4,30.73,30.73,30.73,30.73,4,0.0,1.0
2025-03-24,31.11,31.11,31.11,31.11,93,31.11,31.11,31.11,31.11,93,0.0,1.0
2025-03-25,31.24,31.24,31.24,31.24,115,31.24,31.24,31.24,31.24,115,0.0,1.0
2025-03-26,30.9975,31.04,30.98,31.04,329,30.9975,31.04,30.98,31.04,329,0.0,1.0
2025-03-27,30.9432,30.9432,30.9432,30.9432,45,30.9432,30.9432,30.9432,30.9432,45,0.0,1.0
2025-03-28,30.32,30.54,30.32,30.54,174,30.32,30.54,30.32,30.54,174,0.0,1.0
2025-03-31,30.578,30.6,30.09,30.09,5538,30.578,30.6,30.09,30.09,5538,0.0,1.0
2025-04-01,30.688,30.71,30.39,30.39,1042,30.688,30.71,30.39,30.39,1042,0.0,1.0
2025-04-02,30.867,30.867,30.55,30.55,328,30.867,30.867,30.55,30.55,328,0.0,1.0
2025-04-03,29.7964,30.02,29.7964,29.94,12126,29.7964,30.02,29.7964,29.94,12126,0.0,1.0
2025-04-04,28.2145,29.04,28.2145,29.04,722,28.2145,29.04,28.2145,29.04,722,0.0,1.0
2025-04-07,28.11,28.91,27.91,28.91,2589,28.11,28.91,27.91,28.91,2589,0.0,1.0
2025-04-08,27.8528,29.1,27.8528,29.1,1130,27.8528,29.1,27.8528,29.1,1130,0.0,1.0
2025-04-09,30.086,30.086,28.75,28.75,365,30.086,30.086,28.75,28.75,365,0.0,1.0
2025-04-10,29.3519,29.49,29.3519,29.49,420,29.3519,29.49,29.3519,29.49,420,0.0,1.0
2025-04-11,29.8948,29.8948,29.39,29.49,311,29.8948,29.8948,29.39,29.49,311,0.0,1.0
2025-04-14,30.01,30.18,29.94,30.18,1213,30.01,30.18,29.94,30.18,1213,0.0,1.0
2025-04-15,29.9837,30.0,29.9837,30.0,586,29.9837,30.0,29.9837,30.0,586,0.0,1.0
2025-04-16,29.33,29.33,29.33,29.33,46,29.33,29.33,29.33,29.33,46,0.0,1.0
2025-04-17,29.01,29.01,29.01,29.01,49,29.01,29.01,29.01,29.01,49,0.0,1.0
2025-04-21,28.3963,28.3963,28.3963,28.3963,21,28.3963,28.3963,28.3963,28.3963,21,0.0,1.0
2025-04-22,29.0686,29.0686,29.0686,29.0686,10,29.0686,29.0686,29.0686,29.0686,10,0.0,1.0
2025-04-23,29.4,29.4,29.4,29.4,47,29.4,29.4,29.4,29.4,47,0.0,1.0
2025-04-24,29.9638,29.9638,29.9638,29.9638,41,29.9638,29.9638,29.9638,29.9638,41,0.0,1.0
2025-04-25,29.92,29.92,29.92,29.92,8,29.92,29.92,29.92,29.92,8,0.0,1.0
2025-04-28,29.9493,29.9493,29.9493,29.9493,41,29.9493,29.9493,29.9493,29.9493,41,0.0,1.0
2025-04-29,29.9,29.9,29.9,29.9,45,29.9,29.9,29.9,29.9,45,0.0,1.0
2025-04-30,30.0875,30.0875,29.8,29.8,544,30.0875,30.0875,29.8,29.8,544,0.0,1.0
2025-05-01,30.3792,30.44,30.3792,30.44,238,30.3792,30.44,30.3792,30.44,238,0.0,1.0
2025-05-02,30.8597,30.8597,30.78,30.78,262,30.8597,30.8597,30.78,30.78,262,0.0,1.0
2025-05-05,30.705,30.8,30.705,30.8,202,30.705,30.8,30.705,30.8,202,0.0,1.0
2025-05-06,30.5287,30.55,30.52,30.52,240,30.5287,30.55,30.52,30.52,240,0.0,1.0
2025-05-07,30.56,30.56,30.56,30.56,44,30.56,30.56,30.56,30.56,44,0.0,1.0
2025-05-08,30.8258,31.07,30.8258,31.02,1761,30.8258,31.07,30.8258,31.02,1761,0.0,1.0
2025-05-09,30.77,30.77,30.73,30.73,204,30.77,30.77,30.73,30.73,204,0.0,1.0
2025-05-12,31.5503,31.5503,31.32,31.32,218,31.5503,31.5503,31.32,31.32,218,0.0,1.0
2025-05-13,31.55,31.55,31.55,31.55,119,31.55,31.55,31.55,31.55,119,0.0,1.0
2025-05-14,31.7678,31.7678,31.7678,31.7678,54,31.7678,31.7678,31.7678,31.7678,54,0.0,1.0
2025-05-15,31.834,31.834,31.834,31.834,46,31.834,31.834,31.834,31.834,46,0.0,1.0
2025-05-16,32.0186,32.0186,32.0186,32.0186,113,32.0186,32.0186,32.0186,32.0186,113,0.0,1.0
2025-05-19,32.1247,32.1247,32.1247,32.1247,89,32.1247,32.1247,32.1247,32.1247,89,0.0,1.0
2025-05-20,31.92,31.95,31.92,31.95,109,31.92,31.95,31.92,31.95,109,0.0,1.0
2025-05-21,31.5543,31.91,31.5543,31.91,194,31.5543,31.91,31.5543,31.91,194,0.0,1.0
2025-05-22,31.6011,31.69,31.6011,31.69,237,31.6011,31.69,31.6011,31.69,237,0.0,1.0
2025-05-23,31.4113,31.4113,31.4113,31.4113,8,31.4113,31.4113,31.4113,31.4113,8,0.0,1.0
2025-05-27,31.92,31.92,31.92,31.92,84,31.92,31.92,31.92,31.92,84,0.0,1.0
2025-05-28,31.805,31.9,31.805,31.9,12311,31.805,31.9,31.805,31.9,12311,0.0,1.0
2025-05-29,31.88,31.88,31.88,31.88,108,31.88,31.88,31.88,31.88,108,0.0,1.0
2025-05-30,31.9257,31.9257,31.79,31.87,412,31.9257,31.9257,31.79,31.87,412,0.0,1.0
2025-06-02,31.93,31.93,31.93,31.93,156,31.93,31.93,31.93,31.93,156,0.0,1.0
2025-06-03,32.0303,32.0303,32.0303,32.0303,11,32.0303,32.0303,32.0303,32.0303,11,0.0,1.0
2025-06-04,32.09,32.09,32.09,32.09,5,32.09,32.09,32.09,32.09,5,0.0,1.0
2025-06-05,32.0032,32.0032,32.0032,32.0032,75,32.0032,32.0032,32.0032,32.0032,75,0.0,1.0
2025-06-06,32.37,32.37,32.3,32.3,205,32.37,32.37,32.3,32.3,205,0.0,1.0
2025-06-09,32.13,32.13,32.13,32.13,34,32.13,32.13,32.13,32.13,34,0.0,1.0
2025-06-10,32.265,32.265,32.265,32.265,128,32.265,32.265,32.265,32.265,128,0.0,1.0
2025-06-11,32.2154,32.2154,32.2154,32.2154,5,32.2154,32.2154,32.2154,32.2154,5,0.0,1.0
2025-06-12,32.305,32.305,32.305,32.305,60,32.305,32.305,32.305,32.305,60,0.0,1.0
2025-06-13,31.79,31.79,31.79,31.79,6,31.79,31.79,31.79,31.79,6,0.0,1.0
2025-06-16,32.1573,32.1573,32.1573,32.1573,34,32.1573,32.1573,32.1573,32.1573,34,0.0,1.0
2025-06-17,32.0238,32.0238,32.0238,32.0238,12,32.0238,32.0238,32.0238,32.0238,12,0.0,1.0
2025-06-18,31.921,31.921,31.921,31.921,3,31.921,31.921,31.921,31.921,3,0.0,1.0
2025-06-20,31.7002,31.7002,31.7002,31.7002,61,31.7002,31.7002,31.7002,31.7002,61,0.0,1.0
2025-06-23,31.96,31.96,31.96,31.96,104,31.96,31.96,31.96,31.96,104,0.0,1.0
2025-06-24,32.565,32.565,32.565,32.565,40,32.565,32.565,32.565,32.565,40,0.0,1.0
2025-06-25,32.38,32.38,32.38,32.38,52,32.38,32.38,32.38,32.38,52,0.0,1.0
2025-06-26,32.6136,32.6136,32.6136,32.6136,26,32.6136,32.6136,32.6136,32.6136,26,0.0,1.0
2025-06-27,32.8575,32.8575,32.8575,32.8575,5,32.8575,32.8575,32.8575,32.8575,5,0.0,1.0
2025-06-30,33.02,33.02,32.97,32.97,325,33.02,33.02,32.97,32.97,325,0.0,1.0
2025-07-01,33.0994,33.0994,33.0994,33.0994,16,33.0994,33.0994,33.0994,33.0994,16,0.0,1.0
2025-07-02,33.03,33.03,33.03,33.03,16,33.03,33.03,33.03,33.03,16,0.0,1.0
2025-07-03,33.4,33.4,33.25,33.25,176,33.4,33.4,33.25,33.25,176,0.0,1.0
2025-07-07,33.09,33.09,33.09,33.09,50,33.09,33.09,33.09,33.09,50,0.0,1.0
2025-07-08,33.03,33.03,33.03,33.03,91,33.03,33.03,33.03,33.03,91,0.0,1.0
2025-07-09,33.2438,33.2438,33.2438,33.2438,3,33.2438,33.2438,33.2438,33.2438,3,0.0,1.0
2025-07-10,33.3,33.3,33.3,33.3,308,33.3,33.3,33.3,33.3,308,0.0,1.0
2025-07-11,33.0674,33.0674,33.0674,33.0674,7,33.0674,33.0674,33.0674,33.0674,7,0.0,1.0
2025-07-14,33.195,33.195,33.195,33.195,7,33.195,33.195,33.195,33.195,7,0.0,1.0
2025-07-15,32.94,32.94,32.94,32.94,9,32.94,32.94,32.94,32.94,9,0.0,1.0
2025-07-16,33.1364,33.1364,33.1364,33.1364,15,33.1364,33.1364,33.1364,33.1364,15,0.0,1.0
2025-07-17,33.3369,33.3369,33.3369,33.3369,33,33.3369,33.3369,33.3369,33.3369,33,0.0,1.0
2025-07-18,33.195,33.195,33.195,33.195,4,33.195,33.195,33.195,33.195,4,0.0,1.0
2025-07-21,33.135,33.135,33.135,33.135,159,33.135,33.135,33.135,33.135,159,0.0,1.0
2025-07-22,33.0328,33.0328,33.0328,33.0328,38,33.0328,33.0328,33.0328,33.0328,38,0.0,1.0
2025-07-23,33.255,33.255,33.255,33.255,3,33.255,33.255,33.255,33.255,3,0.0,1.0
2025-07-24,33.306,33.34,33.25,33.28,621,33.306,33.34,33.25,33.28,621,0.0,1.0
2025-07-25,33.385,33.385,33.34,33.34,185,33.385,33.385,33.34,33.34,185,0.0,1.0
2025-07-28,33.2151,33.2151,33.2151,33.2151,25,33.2151,33.2151,33.2151,33.2151,25,0.0,1.0
2025-07-29,32.8603,33.26,32.8603,33.26,310,32.8603,33.26,32.8603,33.26,310,0.0,1.0
2025-07-30,32.9078,32.9078,32.9078,32.9078,5,32.9078,32.9078,32.9078,32.9078,5,0.0,1.0
2025-07-31,32.8675,33.13,32.8675,33.13,7077,32.8675,33.13,32.8675,33.13,7077,0.0,1.0
2025-08-01,32.3288,32.33,32.29,32.29,1111,32.3288,32.33,32.29,32.29,1111,0.0,1.0
2025-08-04,32.8323,32.8323,32.8323,32.8323,35,32.8323,32.8323,32.8323,32.8323,35,0.0,1.0
2025-08-05,32.605,32.605,32.605,32.605,8,32.605,32.605,32.605,32.605,8,0.0,1.0
2025-08-06,32.645,32.645,32.645,32.645,25,32.645,32.645,32.645,32.645,25,0.0,1.0
2025-08-07,32.5347,32.75,32.5347,32.75,258,32.5347,32.75,32.5347,32.75,258,0.0,1.0
2025-08-08,32.8219,32.8219,32.8219,32.8219,8,32.8219,32.8219,32.8219,32.8219,8,0.0,1.0
2025-08-11,32.7537,32.7537,32.7537,32.7537,37,32.7537,32.7537,32.7537,32.7537,37,0.0,1.0
2025-08-12,33.0613,33.0613,33.0613,33.0613,9,33.0613,33.0613,33.0613,33.0613,9,0.0,1.0
2025-08-13,33.299,33.299,33.299,33.299,31,33.299,33.299,33.299,33.299,31,0.0,1.0
2025-08-14,33.265,33.265,33.265,33.265,39,33.265,33.265,33.265,33.265,39,0.0,1.0
2025-08-15,33.29,33.29,33.29,33.29,45,33.29,33.29,33.29,33.29,45,0.0,1.0
2025-08-18,33.2519,33.27,33.18,33.18,10643,33.2519,33.27,33.18,33.18,10643,0.0,1.0
2025-08-19,32.9968,33.2,32.9968,33.2,145,32.9968,33.2,32.9968,33.2,145,0.0,1.0
2025-08-20,32.9381,32.9381,32.9381,32.9381,6,32.9381,32.9381,32.9381,32.9381,6,0.0,1.0
2025-08-21,32.8342,32.8342,32.8342,32.8342,26,32.8342,32.8342,32.8342,32.8342,26,0.0,1.0
2025-08-22,33.3461,33.3461,33.3,33.3,218,33.3461,33.3461,33.3,33.3,218,0.0,1.0
2025-08-25,33.2134,33.36,33.2134,33.32,834,33.2134,33.36,33.2134,33.32,834,0.0,1.0
2025-08-26,33.3122,33.3122,33.23,33.23,266,33.3122,33.3122,33.23,33.23,266,0.0,1.0
2025-08-27,33.3863,33.3863,33.3863,33.3863,13,33.3863,33.3863,33.3863,33.3863,13,0.0,1.0
2025-08-28,33.4964,33.4964,33.4964,33.4964,10,33.4964,33.4964,33.4964,33.4964,10,0.0,1.0
2025-08-29,33.3113,33.3113,33.3113,33.3113,7,33.3113,33.3113,33.3113,33.3113,7,0.0,1.0
2025-09-02,32.96,32.96,32.93,32.93,2037,32.96,32.96,32.93,32.93,2037,0.0,1.0
2025-09-03,33.1934,33.23,33.06,33.23,2124,33.1934,33.23,33.06,33.23,2124,0.0,1.0
2025-09-04,33.5313,33.5313,33.36,33.36,164,33.5313,33.5313,33.36,33.36,164,0.0,1.0
2025-09-05,33.2963,33.55,33.18,33.55,433,33.2963,33.55,33.18,33.55,433,0.0,1.0
2025-09-08,33.505,33.505,33.505,33.505,111,33.505,33.505,33.505,33.505,111,0.0,1.0
2025-09-09,33.6371,33.6371,33.6371,33.6371,94,33.6371,33.6371,33.6371,33.6371,94,0.0,1.0
2025-09-10,33.1241,33.21,33.1241,33.21,3025,33.1241,33.21,33.1241,33.21,3025,0.0,1.0
2025-09-11,33.62,33.62,33.62,33.62,23,33.62,33.62,33.62,33.62,23,0.0,1.0
2025-09-12,33.5638,33.5638,33.5638,33.5638,62,33.5638,33.5638,33.5638,33.5638,62,0.0,1.0
2025-09-15,33.5457,33.5457,33.5457,33.5457,50,33.5457,33.5457,33.5457,33.5457,50,0.0,1.0
2025-09-16,33.545,33.545,33.545,33.545,48,33.545,33.545,33.545,33.545,48,0.0,1.0
2025-09-17,33.5663,33.5663,33.5663,33.5663,5,33.5663,33.5663,33.5663,33.5663,5,0.0,1.0
2025-09-18,33.6309,33.6309,33.6309,33.6309,28,33.6309,33.6309,33.6309,33.6309,28,0.0,1.0
2025-09-19,33.7416,33.7416,33.7416,33.7416,163,33.7416,33.7416,33.7416,33.7416,163,0.0,1.0
2025-09-22,33.975,33.975,33.975,33.975,126,33.975,33.975,33.975,33.975,126,0.0,1.0
2025-09-23,33.72,33.72,33.72,33.72,53,33.72,33.72,33.72,33.72,53,0.0,1.0
2025-09-24,33.67,33.67,33.67,33.67,26,33.67,33.67,33.67,33.67,26,0.0,1.0
2025-09-25,33.5206,33.5206,33.5206,33.5206,60,33.5206,33.5206,33.5206,33.5206,60,0.0,1.0
2025-09-26,33.625,33.68,33.51,33.68,287,33.625,33.68,33.51,33.68,287,0.0,1.0
2025-09-29,33.705,33.793,33.705,33.793,131,33.705,33.793,33.705,33.793,131,0.0,1.0
2025-09-30,33.8638,33.8638,33.62,33.62,317,33.8638,33.8638,33.62,33.62,317,0.0,1.0
2025-10-01,33.92,33.92,33.92,33.92,72,33.92,33.92,33.92,33.92,72,0.0,1.0
2025-10-02,33.985,34.0059,33.95,33.95,556,33.985,34.0059,33.95,33.95,556,0.0,1.0
2025-10-03,34.1446,34.16,34.1446,34.16,173,34.1446,34.16,34.1446,34.16,173,0.0,1.0
2025-10-06,34.3,34.3,34.3,34.3,9,34.3,34.3,34.3,34.3,9,0.0,1.0
2025-10-07,34.19,34.19,34.19,34.19,25,34.19,34.19,34.19,34.19,25,0.0,1.0
2025-10-08,34.39,34.39,34.39,34.39,13,34.39,34.39,34.39,34.39,13,0.0,1.0
2025-10-09,34.195,34.195,34.195,34.195,95,34.195,34.195,34.195,34.195,95,0.0,1.0
2025-10-10,33.42,33.42,33.42,33.42,475,33.42,33.42,33.42,33.42,475,0.0,1.0
2025-10-13,33.8403,33.8403,33.8403,33.8403,160,33.8403,33.8403,33.8403,33.8403,160,0.0,1.0
2025-10-14,33.8376,33.8376,33.8376,33.8376,17,33.8376,33.8376,33.8376,33.8376,17,0.0,1.0
2025-10-15,33.9115,33.9115,33.9074,33.9074,217,33.9115,33.9115,33.9074,33.9074,217,0.0,1.0
2025-10-16,33.517,33.7316,33.46,33.7316,730,33.517,33.7316,33.46,33.7316,730,0.0,1.0
2025-10-17,33.7574,33.7574,33.75,33.75,198,33.7574,33.7574,33.75,33.75,198,0.0,1.0
2025-10-20,34.0009,34.0009,34.0009,34.0009,66,34.0009,34.0009,34.0009,34.0009,66,0.0,1.0
2025-10-21,34.0255,34.0255,34.0255,34.0255,111,34.0255,34.0255,34.0255,34.0255,111,0.0,1.0
2025-10-22,33.9524,33.9524,33.9524,33.9524,200,33.9524,33.9524,33.9524,33.9524,200,0.0,1.0
2025-10-23,34.1061,34.1061,34.1061,34.1061,5,34.1061,34.1061,34.1061,34.1061,5,0.0,1.0
2025-10-24,34.3981,34.3981,34.26,34.26,353,34.3981,34.3981,34.26,34.26,353,0.0,1.0
2025-10-27,34.7556,34.7556,34.66,34.66,355,34.7556,34.7556,34.66,34.66,355,0.0,1.0
2025-10-28,34.8444,34.8444,34.8444,34.8444,18,34.8444,34.8444,34.8444,34.8444,18,0.0,1.0
2025-10-29,34.5782,34.5782,34.5782,34.5782,63,34.5782,34.5782,34.5782,34.5782,63,0.0,1.0
2025-10-30,34.5332,34.5332,34.5332,34.5332,101,34.5332,34.5332,34.5332,34.5332,101,0.0,1.0
2025-10-31,34.5517,34.58,34.5517,34.5725,216,34.5517,34.58,34.5517,34.5725,216,0.0,1.0
2025-11-03,34.5988,34.5988,34.5988,34.5988,44,34.5988,34.5988,34.5988,34.5988,44,0.0,1.0
2025-11-04,34.2807,34.422,34.2807,34.422,113,34.2807,34.422,34.2807,34.422,113,0.0,1.0
2025-11-05,34.3975,34.4701,34.3975,34.47,610,34.3975,34.4701,34.3975,34.47,610,0.0,1.0
2025-11-06,34.0144,34.0525,34.0144,34.02,597,34.0144,34.0525,34.0144,34.02,597,0.0,1.0
2025-11-07,34.0282,34.0282,33.65,33.82,425,34.0282,34.0282,33.65,33.82,425,0.0,1.0
2025-11-10,34.5866,34.5866,34.31,34.3266,3412,34.5866,34.5866,34.31,34.3266,3412,0.0,1.0
2025-11-11,34.675,34.682,34.5,34.5,713,34.675,34.682,34.5,34.5,713,0.0,1.0
2025-11-12,34.6441,34.72,34.6441,34.72,1382,34.6441,34.72,34.6441,34.72,1382,0.0,1.0
2025-11-13,34.2205,34.2205,34.2205,34.2205,50,34.2205,34.2205,34.2205,34.2205,50,0.0,1.0
2025-11-14,34.0997,34.0997,33.32,34.0,1312,34.0997,34.0997,33.32,34.0,1312,0.0,1.0
2025-11-17,33.9629,33.9629,33.9629,33.9629,22,33.9629,33.9629,33.9629,33.9629,22,0.0,1.0
2025-11-18,33.7016,33.7016,33.7016,33.7016,13,33.7016,33.7016,33.7016,33.7016,13,0.0,1.0
2025-11-19,33.9621,33.9621,33.9621,33.9621,42,33.9621,33.9621,33.9621,33.9621,42,0.0,1.0
2025-11-20,33.6253,33.6253,33.6253,33.6253,24,33.6253,33.6253,33.6253,33.6253,24,0.0,1.0
2025-11-21,33.9587,33.9587,33.9587,33.9587,14,33.9587,33.9587,33.9587,33.9587,14,0.0,1.0
2025-11-24,34.434,34.434,34.434,34.434,42,34.434,34.434,34.434,34.434,42,0.0,1.0
2025-11-25,34.7749,34.7749,34.7749,34.7749,11,34.7749,34.7749,34.7749,34.7749,11,0.0,1.0
2025-11-26,34.8724,34.8724,34.8724,34.8724,32,34.8724,34.8724,34.8724,34.8724,32,0.0,1.0