date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-16,25.12,25.12,25.12,25.12,1179,25.12,25.12,25.12,25.12,1179,0.0,1.0
2021-02-17,25.2796,25.2796,25.14,25.14,2341,25.2796,25.2796,25.14,25.14,2341,0.0,1.0
2021-02-18,24.7161,24.7161,24.6399,24.6499,845,24.7161,24.7161,24.6399,24.6499,845,0.0,1.0
2021-02-19,24.67,24.9,24.67,24.86,2203,24.67,24.9,24.67,24.86,2203,0.0,1.0
2021-02-22,23.9166,24.6,23.9166,24.6,1645,23.9166,24.6,23.9166,24.6,1645,0.0,1.0
2021-02-23,23.71,23.71,22.9099,23.25,3351,23.71,23.71,22.9099,23.25,3351,0.0,1.0
2021-02-24,23.8343,23.835,23.71,23.71,823,23.8343,23.835,23.71,23.71,823,0.0,1.0
2021-02-25,22.7992,23.68,22.7992,23.68,4263,22.7992,23.68,22.7992,23.68,4263,0.0,1.0
2021-02-26,23.0992,23.2,23.0992,23.2,4954,23.0992,23.2,23.0992,23.2,4954,0.0,1.0
2021-03-01,23.6475,23.6475,23.22,23.22,1103,23.6475,23.6475,23.22,23.22,1103,0.0,1.0
2021-03-02,23.31,23.7,23.31,23.7,1085,23.31,23.7,23.31,23.7,1085,0.0,1.0
2021-03-03,22.3994,23.16,22.3994,23.16,777,22.3994,23.16,22.3994,23.16,777,0.0,1.0
2021-03-04,21.6169,21.68,21.6169,21.68,1491,21.6169,21.68,21.6169,21.68,1491,0.0,1.0
2021-03-05,21.804,21.85,20.97,21.85,210,21.804,21.85,20.97,21.85,210,0.0,1.0
2021-03-08,21.02,21.33,21.02,21.33,671,21.02,21.33,21.02,21.33,671,0.0,1.0
2021-03-09,21.9936,21.9995,21.21,21.21,4000,21.9936,21.9995,21.21,21.21,4000,0.0,1.0
2021-03-10,21.8375,22.2,21.8375,22.2,3405,21.8375,22.2,21.8375,22.2,3405,0.0,1.0
2021-03-11,22.6791,22.69,22.38,22.38,1654,22.6791,22.69,22.38,22.38,1654,0.0,1.0
2021-03-12,22.4367,22.4367,22.4367,22.4367,21,22.4367,22.4367,22.4367,22.4367,21,0.0,1.0
2021-03-15,22.6166,22.6166,22.49,22.5,1223,22.6166,22.6166,22.49,22.5,1223,0.0,1.0
2021-03-16,22.64,22.64,22.609,22.61,701,22.64,22.64,22.609,22.61,701,0.0,1.0
2021-03-17,22.6896,22.6896,22.27,22.27,444,22.6896,22.6896,22.27,22.27,444,0.0,1.0
2021-03-18,21.8865,22.5,21.8865,22.5,8214,21.8865,22.5,21.8865,22.5,8214,0.0,1.0
2021-03-19,22.0524,22.13,22.0524,22.13,125,22.0524,22.13,22.0524,22.13,125,0.0,1.0
2021-03-22,22.298,22.47,22.298,22.38,1118,22.298,22.47,22.298,22.38,1118,0.0,1.0
2021-03-23,22.0806,22.27,22.0806,22.27,214,22.0806,22.27,22.0806,22.27,214,0.0,1.0
2021-03-24,21.6003,21.99,21.6003,21.99,109,21.6003,21.99,21.6003,21.99,109,0.0,1.0
2021-03-25,21.5454,21.5454,21.5454,21.5454,86,21.5454,21.5454,21.5454,21.5454,86,0.0,1.0
2021-03-26,21.9412,21.9412,21.66,21.67,2402,21.9412,21.9412,21.66,21.67,2402,0.0,1.0
2021-03-29,21.7744,21.8,21.72,21.72,509,21.7744,21.8,21.72,21.72,509,0.0,1.0
2021-03-30,21.7365,21.97,21.62,21.97,1300,21.7365,21.97,21.62,21.97,1300,0.0,1.0
2021-03-31,22.2761,22.34,22.2761,22.34,102,22.2761,22.34,22.2761,22.34,102,0.0,1.0
2021-04-01,22.806,22.806,22.806,22.806,3,22.806,22.806,22.806,22.806,3,0.0,1.0
2021-04-05,23.1494,23.1494,23.0,23.0,524,23.1494,23.1494,23.0,23.0,524,0.0,1.0
2021-04-06,23.215,23.215,23.21,23.21,134,23.215,23.215,23.21,23.21,134,0.0,1.0
2021-04-07,23.1611,23.1611,23.1611,23.1611,6,23.1611,23.1611,23.1611,23.1611,6,0.0,1.0
2021-04-08,23.4355,23.4355,23.4355,23.4355,104,23.4355,23.4355,23.4355,23.4355,104,0.0,1.0
2021-04-09,23.5293,23.5293,23.4197,23.46,1599,23.5293,23.5293,23.4197,23.46,1599,0.0,1.0
2021-04-12,23.5701,23.5701,23.44,23.44,1644,23.5701,23.5701,23.44,23.44,1644,0.0,1.0
2021-04-13,23.9258,23.9258,23.9258,23.9258,191,23.9258,23.9258,23.9258,23.9258,191,0.0,1.0
2021-04-14,23.5721,23.93,23.5721,23.93,1805,23.5721,23.93,23.5721,23.93,1805,0.0,1.0
2021-04-15,24.0146,24.0146,23.95,23.95,2357,24.0146,24.0146,23.95,23.95,2357,0.0,1.0
2021-04-16,23.9819,23.9819,23.9819,23.9819,493,23.9819,23.9819,23.9819,23.9819,493,0.0,1.0
2021-04-19,23.6496,23.72,23.63,23.72,456,23.6496,23.72,23.63,23.72,456,0.0,1.0
2021-04-20,23.3549,23.3549,23.3549,23.3549,104,23.3549,23.3549,23.3549,23.3549,104,0.0,1.0
2021-04-21,23.7012,23.7012,23.7012,23.7012,24,23.7012,23.7012,23.7012,23.7012,24,0.0,1.0
2021-04-22,23.5818,23.6801,23.58,23.68,405,23.5818,23.6801,23.58,23.68,405,0.0,1.0
2021-04-23,24.0627,24.0627,24.0627,24.0627,2,24.0627,24.0627,24.0627,24.0627,2,0.0,1.0
2021-04-26,24.331,24.331,24.331,24.331,26,24.331,24.331,24.331,24.331,26,0.0,1.0
2021-04-27,24.2966,24.32,24.2966,24.32,217,24.2966,24.32,24.2966,24.32,217,0.0,1.0
2021-04-28,24.2845,24.37,24.2845,24.37,209,24.2845,24.37,24.2845,24.37,209,0.0,1.0
2021-04-29,24.1094,24.1094,24.1094,24.1094,13,24.1094,24.1094,24.1094,24.1094,13,0.0,1.0
2021-04-30,23.8669,24.01,23.8669,23.975,1839,23.8669,24.01,23.8669,23.975,1839,0.0,1.0
2021-05-03,23.5895,23.59,23.5895,23.59,101,23.5895,23.59,23.5895,23.59,101,0.0,1.0
2021-05-04,23.0693,23.0693,22.976,23.01,304,23.0693,23.0693,22.976,23.01,304,0.0,1.0
2021-05-05,22.901,23.15,22.901,23.15,500,22.901,23.15,22.901,23.15,500,0.0,1.0
2021-05-06,22.7318,22.7318,22.58,22.58,313,22.7318,22.7318,22.58,22.58,313,0.0,1.0
2021-05-07,22.9866,23.02,22.9866,23.02,503,22.9866,23.02,22.9866,23.02,503,0.0,1.0
2021-05-10,22.2428,22.2428,22.2428,22.2428,15,22.2428,22.2428,22.2428,22.2428,15,0.0,1.0
2021-05-11,22.3351,22.3351,21.97,22.04,1305,22.3351,22.3351,21.97,22.04,1305,0.0,1.0
2021-05-12,21.6439,21.65,21.6439,21.65,3912,21.6439,21.65,21.6439,21.65,3912,0.0,1.0
2021-05-13,21.6678,21.85,21.62,21.85,732,21.6678,21.85,21.62,21.85,732,0.0,1.0
2021-05-14,22.294,22.294,22.0796,22.0796,232,22.294,22.294,22.0796,22.0796,232,0.0,1.0
2021-05-17,22.17,22.17,22.17,22.17,65,22.17,22.17,22.17,22.17,65,0.0,1.0
2021-05-18,22.355,22.355,22.34,22.34,310,22.355,22.355,22.34,22.34,310,0.0,1.0
2021-05-19,22.2491,22.2491,21.93,21.93,524,22.2491,22.2491,21.93,21.93,524,0.0,1.0
2021-05-20,22.7905,22.7905,22.78,22.78,191,22.7905,22.7905,22.78,22.78,191,0.0,1.0
2021-05-21,22.741,22.741,22.741,22.741,32,22.741,22.741,22.741,22.741,32,0.0,1.0
2021-05-24,23.2422,23.2422,23.2422,23.2422,3,23.2422,23.2422,23.2422,23.2422,3,0.0,1.0
2021-05-25,23.3258,23.3258,23.3258,23.3258,5,23.3258,23.3258,23.3258,23.3258,5,0.0,1.0
2021-05-26,23.4162,23.4162,23.4162,23.4162,9,23.4162,23.4162,23.4162,23.4162,9,0.0,1.0
2021-05-27,23.4474,23.4474,23.4474,23.4474,9,23.4474,23.4474,23.4474,23.4474,9,0.0,1.0
2021-05-28,23.4967,23.4967,23.4967,23.4967,50,23.4967,23.4967,23.4967,23.4967,50,0.0,1.0
2021-06-01,23.4129,23.4129,23.4129,23.4129,12,23.4129,23.4129,23.4129,23.4129,12,0.0,1.0
2021-06-02,23.4197,23.4197,23.4197,23.4197,12,23.4197,23.4197,23.4197,23.4197,12,0.0,1.0
2021-06-03,23.1527,23.1527,23.1527,23.1527,1,23.1527,23.1527,23.1527,23.1527,1,0.0,1.0
2021-06-04,23.4923,23.519,23.4923,23.519,308,23.4923,23.519,23.4923,23.519,308,0.0,1.0
2021-06-07,23.5745,23.5745,23.54,23.54,392,23.5745,23.5745,23.54,23.54,392,0.0,1.0
2021-06-08,23.6365,23.6365,23.61,23.61,100,23.6365,23.6365,23.61,23.61,100,0.0,1.0
2021-06-09,23.6334,23.6334,23.6334,23.6334,3,23.6334,23.6334,23.6334,23.6334,3,0.0,1.0
2021-06-10,24.0513,24.0513,23.88,23.88,1053,24.0513,24.0513,23.88,23.88,1053,0.0,1.0
2021-06-11,24.1276,24.1276,24.1276,24.1276,302,24.1276,24.1276,24.1276,24.1276,302,0.0,1.0
2021-06-14,24.3928,24.3928,24.3928,24.3928,1,24.3928,24.3928,24.3928,24.3928,1,0.0,1.0
2021-06-15,24.166,24.166,24.166,24.166,1,24.166,24.166,24.166,24.166,1,0.0,1.0
2021-06-16,24.1215,24.1215,24.05,24.05,132,24.1215,24.1215,24.05,24.05,132,0.0,1.0
2021-06-17,24.5955,24.5955,24.5955,24.5955,3,24.5955,24.5955,24.5955,24.5955,3,0.0,1.0
2021-06-18,24.4909,24.56,24.4909,24.56,610,24.4909,24.56,24.4909,24.56,610,0.0,1.0
2021-06-21,24.5369,24.5369,24.5369,24.5369,1,24.5369,24.5369,24.5369,24.5369,1,0.0,1.0
2021-06-22,24.8662,24.8662,24.8662,24.8662,3,24.8662,24.8662,24.8662,24.8662,3,0.0,1.0
2021-06-23,24.938,24.938,24.938,24.938,3,24.938,24.938,24.938,24.938,3,0.0,1.0
2021-06-24,25.1121,25.1121,25.1121,25.1121,204,25.1121,25.1121,25.1121,25.1121,204,0.0,1.0
2021-06-25,25.0242,25.041,25.0242,25.041,100,25.0242,25.041,25.0242,25.041,100,0.0,1.0
2021-06-28,25.3292,25.3292,25.3292,25.3292,100,25.3292,25.3292,25.3292,25.3292,100,0.0,1.0
2021-06-29,25.414,25.414,25.414,25.414,58,25.414,25.414,25.414,25.414,58,0.0,1.0
2021-06-30,25.1893,25.41,25.1893,25.41,329,25.1893,25.41,25.1893,25.41,329,0.0,1.0
2021-07-01,25.147,25.147,25.085,25.1,225,25.147,25.147,25.085,25.1,225,0.0,1.0
2021-07-02,25.4051,25.4051,25.29,25.29,600,25.4051,25.4051,25.29,25.29,600,0.0,1.0
2021-07-06,25.6326,25.6326,25.57,25.5999,413,25.6326,25.6326,25.57,25.5999,413,0.0,1.0
2021-07-07,25.5661,25.5661,25.5661,25.5661,1,25.5661,25.5661,25.5661,25.5661,1,0.0,1.0
2021-07-08,25.3503,25.3503,25.3,25.3,588,25.3503,25.3503,25.3,25.3,588,0.0,1.0
2021-07-09,25.6545,25.6545,25.6545,25.6545,588,25.6545,25.6545,25.6545,25.6545,588,0.0,1.0
2021-07-12,25.7369,25.7369,25.6892,25.69,528,25.7369,25.7369,25.6892,25.69,528,0.0,1.0
2021-07-13,25.678,25.678,25.678,25.678,49,25.678,25.678,25.678,25.678,49,0.0,1.0
2021-07-14,25.5205,25.9,25.5205,25.9,749,25.5205,25.9,25.5205,25.9,749,0.0,1.0
2021-07-15,25.1918,25.1918,25.1918,25.1918,1,25.1918,25.1918,25.1918,25.1918,1,0.0,1.0
2021-07-16,24.9892,25.19,24.9892,25.19,563,24.9892,25.19,24.9892,25.19,563,0.0,1.0
2021-07-19,24.7965,24.7965,24.72,24.72,1494,24.7965,24.7965,24.72,24.72,1494,0.0,1.0
2021-07-20,25.2196,25.2196,24.81,24.81,119,25.2196,25.2196,24.81,24.81,119,0.0,1.0
2021-07-21,25.5258,25.5258,25.3132,25.32,1005,25.5258,25.5258,25.3132,25.32,1005,0.0,1.0
2021-07-22,25.7641,25.7641,25.62,25.63,1273,25.7641,25.7641,25.62,25.63,1273,0.0,1.0
2021-07-23,26.1557,26.1557,25.9903,25.9903,115,26.1557,26.1557,25.9903,25.9903,115,0.0,1.0
2021-07-26,26.1258,26.1258,26.1258,26.1258,3,26.1258,26.1258,26.1258,26.1258,3,0.0,1.0
2021-07-27,25.766,25.766,25.766,25.766,46,25.766,25.766,25.766,25.766,46,0.0,1.0
2021-07-28,26.0366,26.0366,26.0366,26.0366,16,26.0366,26.0366,26.0366,26.0366,16,0.0,1.0
2021-07-29,25.9888,26.06,25.9888,26.05,1941,25.9888,26.06,25.9888,26.05,1941,0.0,1.0
2021-07-30,25.51,25.71,25.51,25.71,500,25.51,25.71,25.51,25.71,500,0.0,1.0
2021-08-02,25.7158,25.7158,25.7158,25.7158,500,25.7158,25.7158,25.7158,25.7158,500,0.0,1.0
2021-08-03,25.8351,25.8351,25.8351,25.8351,12,25.8351,25.8351,25.8351,25.8351,12,0.0,1.0
2021-08-04,26.0246,26.0246,25.875,25.875,221,26.0246,26.0246,25.875,25.875,221,0.0,1.0
2021-08-05,26.3287,26.3287,26.2999,26.3,1054,26.3287,26.3287,26.2999,26.3,1054,0.0,1.0
2021-08-06,26.237,26.237,26.237,26.237,1,26.237,26.237,26.237,26.237,1,0.0,1.0
2021-08-09,26.2362,26.2362,26.2362,26.2362,10,26.2362,26.2362,26.2362,26.2362,10,0.0,1.0
2021-08-10,25.9401,26.04,25.9401,26.04,336,25.9401,26.04,25.9401,26.04,336,0.0,1.0
2021-08-11,25.8207,26.0,25.69,25.69,1111,25.8207,26.0,25.69,25.69,1111,0.0,1.0
2021-08-12,25.9143,25.9143,25.9143,25.9143,15,25.9143,25.9143,25.9143,25.9143,15,0.0,1.0
2021-08-13,25.9656,25.9656,25.95,25.95,423,25.9656,25.9656,25.95,25.95,423,0.0,1.0
2021-08-16,25.8591,25.97,25.8591,25.97,313,25.8591,25.97,25.8591,25.97,313,0.0,1.0
2021-08-17,25.6346,25.6346,25.6346,25.6346,94,25.6346,25.6346,25.6346,25.6346,94,0.0,1.0
2021-08-18,25.4793,25.4793,25.4793,25.4793,120,25.4793,25.4793,25.4793,25.4793,120,0.0,1.0
2021-08-19,25.5949,25.5949,25.5949,25.5949,2,25.5949,25.5949,25.5949,25.5949,2,0.0,1.0
2021-08-20,25.8456,25.8456,25.8456,25.8456,2,25.8456,25.8456,25.8456,25.8456,2,0.0,1.0
2021-08-23,26.3399,26.3399,26.19,26.19,326,26.3399,26.3399,26.19,26.19,326,0.0,1.0
2021-08-24,26.4934,26.4934,26.4934,26.4934,326,26.4934,26.4934,26.4934,26.4934,326,0.0,1.0
2021-08-25,26.5927,26.5927,26.5927,26.5927,0,26.5927,26.5927,26.5927,26.5927,0,0.0,1.0
2021-08-26,26.5846,26.5846,26.5846,26.5846,0,26.5846,26.5846,26.5846,26.5846,0,0.0,1.0
2021-08-27,26.9322,26.9322,26.9322,26.9322,58,26.9322,26.9322,26.9322,26.9322,58,0.0,1.0
2021-08-30,27.2047,27.2047,27.2047,27.2047,58,27.2047,27.2047,27.2047,27.2047,58,0.0,1.0
2021-08-31,27.1264,27.1264,27.1264,27.1264,0,27.1264,27.1264,27.1264,27.1264,0,0.0,1.0
2021-09-01,27.2457,27.31,27.2457,27.31,652,27.2457,27.31,27.2457,27.31,652,0.0,1.0
2021-09-02,27.235,27.235,27.235,27.235,2,27.235,27.235,27.235,27.235,2,0.0,1.0
2021-09-03,27.4172,27.4172,27.4172,27.4172,15,27.4172,27.4172,27.4172,27.4172,15,0.0,1.0
2021-09-07,27.4233,27.4233,27.39,27.39,1078,27.4233,27.4233,27.39,27.39,1078,0.0,1.0
2021-09-08,27.2155,27.2155,27.14,27.14,158,27.2155,27.2155,27.14,27.14,158,0.0,1.0
2021-09-09,27.1266,27.1266,27.1266,27.1266,158,27.1266,27.1266,27.1266,27.1266,158,0.0,1.0
2021-09-10,26.9664,27.18,26.9664,27.18,2047,26.9664,27.18,26.9664,27.18,2047,0.0,1.0
2021-09-13,26.8813,26.8813,26.8813,26.8813,2,26.8813,26.8813,26.8813,26.8813,2,0.0,1.0
2021-09-14,27.0139,27.0139,27.0139,27.0139,2,27.0139,27.0139,27.0139,27.0139,2,0.0,1.0
2021-09-15,27.2255,27.2255,27.2255,27.2255,9,27.2255,27.2255,27.2255,27.2255,9,0.0,1.0
2021-09-16,27.3317,27.3317,27.3317,27.3317,12,27.3317,27.3317,27.3317,27.3317,12,0.0,1.0
2021-09-17,27.035,27.035,27.035,27.035,50,27.035,27.035,27.035,27.035,50,0.0,1.0
2021-09-20,26.4034,26.4034,26.4034,26.4034,50,26.4034,26.4034,26.4034,26.4034,50,0.0,1.0
2021-09-21,26.5432,26.5432,26.5432,26.5432,10,26.5432,26.5432,26.5432,26.5432,10,0.0,1.0
2021-09-22,26.8597,26.86,26.8597,26.86,184,26.8597,26.86,26.8597,26.86,184,0.0,1.0
2021-09-23,27.1637,27.1637,27.1637,27.1637,68,27.1637,27.1637,27.1637,27.1637,68,0.0,1.0
2021-09-24,27.0925,27.0925,27.0925,27.0925,11,27.0925,27.0925,27.0925,27.0925,11,0.0,1.0
2021-09-27,26.6667,26.6667,26.66,26.66,130,26.6667,26.6667,26.66,26.66,130,0.0,1.0
2021-09-28,25.6476,25.6476,25.6476,25.6476,130,25.6476,25.6476,25.6476,25.6476,130,0.0,1.0
2021-09-29,25.4321,25.7,25.4321,25.7,258,25.4321,25.7,25.4321,25.7,258,0.0,1.0
2021-09-30,25.4904,25.69,25.4904,25.69,122,25.4904,25.69,25.4904,25.69,122,0.0,1.0
2021-10-01,25.7185,25.7185,25.35,25.35,461,25.7185,25.7185,25.35,25.35,461,0.0,1.0
2021-10-04,24.9945,24.9945,24.9945,24.9945,33,24.9945,24.9945,24.9945,24.9945,33,0.0,1.0
2021-10-05,25.5043,25.5043,25.5043,25.5043,10,25.5043,25.5043,25.5043,25.5043,10,0.0,1.0
2021-10-06,25.7719,25.7719,25.7719,25.7719,10,25.7719,25.7719,25.7719,25.7719,10,0.0,1.0
2021-10-07,26.4677,26.4677,26.4677,26.4677,5,26.4677,26.4677,26.4677,26.4677,5,0.0,1.0
2021-10-08,26.125,26.125,26.125,26.125,5,26.125,26.125,26.125,26.125,5,0.0,1.0
2021-10-11,25.8448,25.8448,25.8448,25.8448,44,25.8448,25.8448,25.8448,25.8448,44,0.0,1.0
2021-10-12,25.9513,25.9513,25.9513,25.9513,2,25.9513,25.9513,25.9513,25.9513,2,0.0,1.0
2021-10-13,26.2151,26.25,26.2151,26.25,764,26.2151,26.25,26.2151,26.25,764,0.0,1.0
2021-10-14,26.7515,26.82,26.7515,26.82,751,26.7515,26.82,26.7515,26.82,751,0.0,1.0
2021-10-15,26.9796,26.9796,26.82,26.82,531,26.9796,26.9796,26.82,26.82,531,0.0,1.0
2021-10-18,27.2705,27.2705,27.2705,27.2705,29,27.2705,27.2705,27.2705,27.2705,29,0.0,1.0
2021-10-19,27.4536,27.4536,27.4536,27.4536,12,27.4536,27.4536,27.4536,27.4536,12,0.0,1.0
2021-10-20,27.3127,27.3127,27.3127,27.3127,4,27.3127,27.3127,27.3127,27.3127,4,0.0,1.0
2021-10-21,27.5832,27.5832,27.5832,27.5832,598,27.5832,27.5832,27.5832,27.5832,598,0.0,1.0
2021-10-22,27.3398,27.3398,27.3398,27.3398,61,27.3398,27.3398,27.3398,27.3398,61,0.0,1.0
2021-10-25,27.4958,27.4958,27.4958,27.4958,5,27.4958,27.4958,27.4958,27.4958,5,0.0,1.0
2021-10-26,27.6045,27.6045,27.6045,27.6045,5,27.6045,27.6045,27.6045,27.6045,5,0.0,1.0
2021-10-27,27.505,27.505,27.505,27.505,105,27.505,27.505,27.505,27.505,105,0.0,1.0
2021-10-28,27.6991,27.6991,27.5,27.5,388,27.6991,27.6991,27.5,27.5,388,0.0,1.0
2021-10-29,27.9247,27.9247,27.9247,27.9247,2,27.9247,27.9247,27.9247,27.9247,2,0.0,1.0
2021-11-01,27.8623,27.8623,27.8623,27.8623,2,27.8623,27.8623,27.8623,27.8623,2,0.0,1.0
2021-11-02,27.9594,27.9594,27.9117,27.93,760,27.9594,27.9594,27.9117,27.93,760,0.0,1.0
2021-11-03,28.1597,28.1597,28.1597,28.1597,760,28.1597,28.1597,28.1597,28.1597,760,0.0,1.0
2021-11-04,28.6647,28.6647,28.6647,28.6647,0,28.6647,28.6647,28.6647,28.6647,0,0.0,1.0
2021-11-05,28.6858,28.6858,28.6858,28.6858,37,28.6858,28.6858,28.6858,28.6858,37,0.0,1.0
2021-11-08,28.932,28.932,28.932,28.932,36,28.932,28.932,28.932,28.932,36,0.0,1.0
2021-11-09,28.832,28.832,28.83,28.83,346,28.832,28.832,28.83,28.83,346,0.0,1.0
2021-11-10,28.1536,28.1536,28.1536,28.1536,1,28.1536,28.1536,28.1536,28.1536,1,0.0,1.0
2021-11-11,28.2228,28.2228,28.2228,28.2228,1,28.2228,28.2228,28.2228,28.2228,1,0.0,1.0
2021-11-12,28.7291,28.7291,28.7291,28.7291,0,28.7291,28.7291,28.7291,28.7291,0,0.0,1.0
2021-11-15,28.6368,28.78,28.5999,28.78,301,28.6368,28.78,28.5999,28.78,301,0.0,1.0
2021-11-16,28.9443,28.9443,28.7117,28.73,400,28.9443,28.9443,28.7117,28.73,400,0.0,1.0
2021-11-17,28.7181,28.7181,28.7181,28.7181,20,28.7181,28.7181,28.7181,28.7181,20,0.0,1.0
2021-11-18,28.9627,28.9627,28.9627,28.9627,5,28.9627,28.9627,28.9627,28.9627,5,0.0,1.0
2021-11-19,28.7946,28.7946,28.7946,28.7946,61,28.7946,28.7946,28.7946,28.7946,61,0.0,1.0
2021-11-22,27.84,27.84,27.84,27.84,11,27.84,27.84,27.84,27.84,11,0.0,1.0
2021-11-23,27.4125,27.85,27.11,27.85,1851,27.4125,27.85,27.11,27.85,1851,0.0,1.0
2021-11-24,27.7106,27.7106,27.7106,27.7106,1851,27.7106,27.7106,27.7106,27.7106,1851,0.0,1.0
2021-11-26,27.2797,27.2797,27.2797,27.2797,0,27.2797,27.2797,27.2797,27.2797,0,0.0,1.0
2021-11-29,27.6959,27.6959,27.6959,27.6959,0,27.6959,27.6959,27.6959,27.6959,0,0.0,1.0
2021-11-30,26.8449,26.8449,26.8449,26.8449,38,26.8449,26.8449,26.8449,26.8449,38,0.0,1.0
2021-12-01,26.8449,26.8449,26.8449,26.8449,5,26.8449,26.8449,26.8449,26.8449,5,0.0,1.0
2021-12-02,26.4083,26.4083,26.4083,26.4083,113,26.4083,26.4083,26.4083,26.4083,113,0.0,1.0
2021-12-03,25.8704,25.8704,25.6,25.755,445,25.8704,25.8704,25.6,25.755,445,0.0,1.0
2021-12-06,26.0241,26.0241,25.77,25.77,1005,26.0241,26.0241,25.77,25.77,1005,0.0,1.0
2021-12-07,27.0675,27.145,26.77,26.77,1131,27.0675,27.145,26.77,26.77,1131,0.0,1.0
2021-12-08,27.3674,28.41,27.1,28.41,2045,27.3674,28.41,27.1,28.41,2045,0.0,1.0
2021-12-09,26.8015,27.09,26.8015,27.065,1016,26.8015,27.09,26.8015,27.065,1016,0.0,1.0
2021-12-10,26.7075,27.02,24.72,26.02,2003,26.7075,27.02,24.72,26.02,2003,0.0,1.0
2021-12-13,26.329,26.329,26.329,26.329,2003,26.329,26.329,26.329,26.329,2003,0.0,1.0
2021-12-14,25.8546,25.8546,25.68,25.68,179,25.8546,25.8546,25.68,25.68,179,0.0,1.0
2021-12-15,26.6202,26.6202,26.6202,26.6202,35,26.6202,26.6202,26.6202,26.6202,35,0.0,1.0
2021-12-16,25.7731,25.7731,25.7731,25.7731,35,25.7731,25.7731,25.7731,25.7731,35,0.0,1.0
2021-12-17,25.7753,25.7753,25.7753,25.7753,9,25.7753,25.7753,25.7753,25.7753,9,0.0,1.0
2021-12-20,25.4628,25.4628,25.4628,25.4628,9,25.4628,25.4628,25.4628,25.4628,9,0.0,1.0
2021-12-21,26.341,26.341,26.341,26.341,4,26.341,26.341,26.341,26.341,4,0.0,1.0
2021-12-22,26.5351,26.5351,26.5351,26.5351,4,26.5351,26.5351,26.5351,26.5351,4,0.0,1.0
2021-12-23,26.7079,26.7079,26.7079,26.7079,0,26.7079,26.7079,26.7079,26.7079,0,0.0,1.0
2021-12-27,27.0242,27.0242,27.0242,27.0242,0,27.0242,27.0242,27.0242,27.0242,0,0.0,1.0
2021-12-28,26.7029,26.7029,26.7029,26.7029,2,26.7029,26.7029,26.7029,26.7029,2,0.0,1.0
2021-12-29,26.705,26.705,26.705,26.705,2,26.705,26.705,26.705,26.705,2,0.0,1.0
2021-12-30,26.6821,26.6821,26.6821,26.6821,0,26.6821,26.6821,26.6821,26.6821,0,0.0,1.0
2021-12-31,26.477,26.477,26.477,26.477,1,26.477,26.477,26.477,26.477,1,0.0,1.0
2022-01-03,26.4689,26.4689,26.4689,26.4689,1,26.4689,26.4689,26.4689,26.4689,1,0.0,1.0
2022-01-04,25.9314,25.9314,25.9314,25.9314,0,25.9314,25.9314,25.9314,25.9314,0,0.0,1.0
2022-01-05,24.9065,24.9065,24.9065,24.9065,1,24.9065,24.9065,24.9065,24.9065,1,0.0,1.0
2022-01-06,24.9337,24.9337,24.9337,24.9337,4,24.9337,24.9337,24.9337,24.9337,4,0.0,1.0
2022-01-07,24.6498,24.6498,24.6498,24.6498,5,24.6498,24.6498,24.6498,24.6498,5,0.0,1.0
2022-01-10,24.5927,24.5927,23.63,23.63,1171,24.5927,24.5927,23.63,23.63,1171,0.0,1.0
2022-01-11,25.0105,25.0105,25.0105,25.0105,1171,25.0105,25.0105,25.0105,25.0105,1171,0.0,1.0
2022-01-12,25.0053,25.0053,25.0053,25.0053,9,25.0053,25.0053,25.0053,25.0053,9,0.0,1.0
2022-01-13,24.0153,25.1,24.0153,25.1,811,24.0153,25.1,24.0153,25.1,811,0.0,1.0
2022-01-14,24.1431,24.1431,24.1431,24.1431,11,24.1431,24.1431,24.1431,24.1431,11,0.0,1.0
2022-01-18,23.5109,23.7198,23.5109,23.7198,231,23.5109,23.7198,23.5109,23.7198,231,0.0,1.0
2022-01-19,23.3219,23.65,23.3219,23.65,402,23.3219,23.65,23.3219,23.65,402,0.0,1.0
2022-01-20,22.9537,22.9537,22.9537,22.9537,10,22.9537,22.9537,22.9537,22.9537,10,0.0,1.0
2022-01-21,22.0648,22.0648,22.0648,22.0648,9,22.0648,22.0648,22.0648,22.0648,9,0.0,1.0
2022-01-24,22.1844,22.1844,22.1844,22.1844,61,22.1844,22.1844,22.1844,22.1844,61,0.0,1.0
2022-01-25,21.4019,21.59,21.4019,21.59,796,21.4019,21.59,21.4019,21.59,796,0.0,1.0
2022-01-26,21.2927,22.04,21.2927,22.01,15054,21.2927,22.04,21.2927,22.01,15054,0.0,1.0
2022-01-27,21.1513,21.8682,21.1513,21.63,6640,21.1513,21.8682,21.1513,21.63,6640,0.0,1.0
2022-01-28,21.8338,21.8338,21.8338,21.8338,37,21.8338,21.8338,21.8338,21.8338,37,0.0,1.0
2022-01-31,22.968,22.968,22.45,22.5299,2721,22.968,22.968,22.45,22.5299,2721,0.0,1.0
2022-02-01,23.3595,23.3595,23.1,23.1,122,23.3595,23.3595,23.1,23.1,122,0.0,1.0
2022-02-02,23.2285,23.2285,23.2285,23.2285,2,23.2285,23.2285,23.2285,23.2285,2,0.0,1.0
2022-02-03,21.9501,23.0,21.9501,23.0,1910,21.9501,23.0,21.9501,23.0,1910,0.0,1.0
2022-02-04,22.6999,22.6999,22.35,22.35,1947,22.6999,22.6999,22.35,22.35,1947,0.0,1.0
2022-02-07,22.5771,22.5771,22.5771,22.5771,103,22.5771,22.5771,22.5771,22.5771,103,0.0,1.0
2022-02-08,22.9356,22.9356,22.9356,22.9356,1,22.9356,22.9356,22.9356,22.9356,1,0.0,1.0
2022-02-09,23.5961,23.5961,23.5961,23.5961,50,23.5961,23.5961,23.5961,23.5961,50,0.0,1.0
2022-02-10,23.1981,23.41,23.1981,23.41,1000,23.1981,23.41,23.1981,23.41,1000,0.0,1.0
2022-02-11,22.3147,22.3147,22.3147,22.3147,1,22.3147,22.3147,22.3147,22.3147,1,0.0,1.0
2022-02-14,22.1926,22.1926,21.0,21.0,308,22.1926,22.1926,21.0,21.0,308,0.0,1.0
2022-02-15,22.9931,22.9931,22.82,22.82,223,22.9931,22.9931,22.82,22.82,223,0.0,1.0
2022-02-16,22.9374,22.9374,22.9374,22.9374,0,22.9374,22.9374,22.9374,22.9374,0,0.0,1.0
2022-02-17,22.0187,22.4995,22.0187,22.4995,163,22.0187,22.4995,22.0187,22.4995,163,0.0,1.0
2022-02-18,21.5666,21.5666,21.45,21.45,1070,21.5666,21.5666,21.45,21.45,1070,0.0,1.0
2022-02-22,21.281,21.32,21.281,21.32,105,21.281,21.32,21.281,21.32,105,0.0,1.0
2022-02-23,20.5977,20.6106,20.5977,20.6106,107,20.5977,20.6106,20.5977,20.6106,107,0.0,1.0
2022-02-24,21.8271,21.8271,21.8271,21.8271,4,21.8271,21.8271,21.8271,21.8271,4,0.0,1.0
2022-02-25,22.1844,22.1844,21.97,21.97,152,22.1844,22.1844,21.97,21.97,152,0.0,1.0
2022-02-28,22.2605,22.2605,22.2605,22.2605,50,22.2605,22.2605,22.2605,22.2605,50,0.0,1.0
2022-03-01,21.7997,21.7997,21.7997,21.7997,2,21.7997,21.7997,21.7997,21.7997,2,0.0,1.0
2022-03-02,22.137,22.137,22.137,22.137,7,22.137,22.137,22.137,22.137,7,0.0,1.0
2022-03-03,21.3453,21.3453,21.3453,21.3453,4,21.3453,21.3453,21.3453,21.3453,4,0.0,1.0
2022-03-04,20.7537,21.23,20.7537,20.85,205,20.7537,21.23,20.7537,20.85,205,0.0,1.0
2022-03-07,19.669,20.1,19.669,20.01,6431,19.669,20.1,19.669,20.01,6431,0.0,1.0
2022-03-08,19.635,19.635,19.635,19.635,2,19.635,19.635,19.635,19.635,2,0.0,1.0
2022-03-09,20.5927,20.5927,20.3982,20.3982,113,20.5927,20.5927,20.3982,20.3982,113,0.0,1.0
2022-03-10,20.4994,20.4994,20.4994,20.4994,60,20.4994,20.4994,20.4994,20.4994,60,0.0,1.0
2022-03-11,19.9198,20.45,19.9198,20.45,1263,19.9198,20.45,19.9198,20.45,1263,0.0,1.0
2022-03-14,19.336,19.46,19.336,19.46,125,19.336,19.46,19.336,19.46,125,0.0,1.0
2022-03-15,20.0877,20.0877,20.0877,20.0877,0,20.0877,20.0877,20.0877,20.0877,0,0.0,1.0
2022-03-16,21.1283,21.1283,21.1283,21.1283,103,21.1283,21.1283,21.1283,21.1283,103,0.0,1.0
2022-03-17,21.6732,21.6732,21.6732,21.6732,1,21.6732,21.6732,21.6732,21.6732,1,0.0,1.0
2022-03-18,21.745,21.745,21.5,21.5,156,21.745,21.745,21.5,21.5,156,0.0,1.0
2022-03-21,22.1903,22.26,22.0,22.0,3800,22.1903,22.26,22.0,22.0,3800,0.0,1.0
2022-03-22,22.6769,22.91,22.6769,22.85,2272,22.6769,22.91,22.6769,22.85,2272,0.0,1.0
2022-03-23,22.2814,22.78,22.2814,22.78,107,22.2814,22.78,22.2814,22.78,107,0.0,1.0
2022-03-24,22.809,22.809,22.809,22.809,0,22.809,22.809,22.809,22.809,0,0.0,1.0
2022-03-25,22.6483,22.6483,22.6483,22.6483,7,22.6483,22.6483,22.6483,22.6483,7,0.0,1.0
2022-03-28,23.1253,23.1253,23.1253,23.1253,0,23.1253,23.1253,23.1253,23.1253,0,0.0,1.0
2022-03-29,23.6675,23.6675,23.6675,23.6675,2,23.6675,23.6675,23.6675,23.6675,2,0.0,1.0
2022-03-30,23.1971,23.1971,23.1971,23.1971,2,23.1971,23.1971,23.1971,23.1971,2,0.0,1.0
2022-03-31,22.9496,22.9496,22.9496,22.9496,20,22.9496,22.9496,22.9496,22.9496,20,0.0,1.0
2022-04-01,22.9516,22.9516,22.9516,22.9516,19,22.9516,22.9516,22.9516,22.9516,19,0.0,1.0
2022-04-04,23.3855,23.3855,23.3855,23.3855,21,23.3855,23.3855,23.3855,23.3855,21,0.0,1.0
2022-04-05,22.5871,23.17,22.5871,23.17,618,22.5871,23.17,22.5871,23.17,618,0.0,1.0
2022-04-06,21.8195,21.8195,21.8195,21.8195,3,21.8195,21.8195,21.8195,21.8195,3,0.0,1.0
2022-04-07,21.8784,21.8784,21.8784,21.8784,0,21.8784,21.8784,21.8784,21.8784,0,0.0,1.0
2022-04-08,21.4983,21.4983,21.4983,21.4983,7,21.4983,21.4983,21.4983,21.4983,7,0.0,1.0
2022-04-11,21.0265,21.0265,21.0265,21.0265,4,21.0265,21.0265,21.0265,21.0265,4,0.0,1.0
2022-04-12,20.9467,20.9467,20.9467,20.9467,107,20.9467,20.9467,20.9467,20.9467,107,0.0,1.0
2022-04-13,21.4836,21.4836,21.4836,21.4836,1,21.4836,21.4836,21.4836,21.4836,1,0.0,1.0
2022-04-14,20.9013,20.9013,20.9013,20.9013,0,20.9013,20.9013,20.9013,20.9013,0,0.0,1.0
2022-04-18,20.7198,20.7198,20.7198,20.7198,0,20.7198,20.7198,20.7198,20.7198,0,0.0,1.0
2022-04-19,21.3269,21.3269,20.99,20.99,101,21.3269,21.3269,20.99,20.99,101,0.0,1.0
2022-04-20,20.8138,20.97,20.8138,20.97,1830,20.8138,20.97,20.8138,20.97,1830,0.0,1.0
2022-04-21,20.0372,20.08,20.0372,20.08,300,20.0372,20.08,20.0372,20.08,300,0.0,1.0
2022-04-22,19.4056,19.83,19.4056,19.83,607,19.4056,19.83,19.4056,19.83,607,0.0,1.0
2022-04-25,19.4056,19.4056,19.4056,19.4056,2,19.4056,19.4056,19.4056,19.4056,2,0.0,1.0
2022-04-26,18.8668,18.8668,18.8668,18.8668,0,18.8668,18.8668,18.8668,18.8668,0,0.0,1.0
2022-04-27,18.7724,18.7724,18.7724,18.7724,50,18.7724,18.7724,18.7724,18.7724,50,0.0,1.0
2022-04-28,19.6147,19.6147,19.32,19.32,14008,19.6147,19.6147,19.32,19.32,14008,0.0,1.0
2022-04-29,18.6226,18.82,18.6226,18.8199,402,18.6226,18.82,18.6226,18.8199,402,0.0,1.0
2022-05-02,19.0133,19.0133,18.18,18.18,256,19.0133,19.0133,18.18,18.18,256,0.0,1.0
2022-05-03,18.986,18.986,18.986,18.986,0,18.986,18.986,18.986,18.986,0,0.0,1.0
2022-05-04,19.5238,19.5238,18.7,18.7,1207,19.5238,19.5238,18.7,18.7,1207,0.0,1.0
2022-05-05,18.2548,18.2548,18.2548,18.2548,12,18.2548,18.2548,18.2548,18.2548,12,0.0,1.0
2022-05-06,17.766,17.766,17.766,17.766,0,17.766,17.766,17.766,17.766,0,0.0,1.0
2022-05-09,16.5798,16.5798,16.5798,16.5798,0,16.5798,16.5798,16.5798,16.5798,0,0.0,1.0
2022-05-10,16.7647,16.7647,16.7647,16.7647,12,16.7647,16.7647,16.7647,16.7647,12,0.0,1.0
2022-05-11,16.1466,16.1466,16.1466,16.1466,11,16.1466,16.1466,16.1466,16.1466,11,0.0,1.0
2022-05-12,16.257,16.4,14.85,14.85,1060,16.257,16.4,14.85,14.85,1060,0.0,1.0
2022-05-13,17.2617,17.2617,17.2617,17.2617,5,17.2617,17.2617,17.2617,17.2617,5,0.0,1.0
2022-05-16,16.8171,16.9,16.8171,16.9,100,16.8171,16.9,16.8171,16.9,100,0.0,1.0
2022-05-17,17.3393,17.3393,17.3393,17.3393,105,17.3393,17.3393,17.3393,17.3393,105,0.0,1.0
2022-05-18,16.5539,16.5539,16.5539,16.5539,0,16.5539,16.5539,16.5539,16.5539,0,0.0,1.0
2022-05-19,16.7467,16.7467,16.7467,16.7467,0,16.7467,16.7467,16.7467,16.7467,0,0.0,1.0
2022-05-20,16.6439,16.6439,16.6439,16.6439,0,16.6439,16.6439,16.6439,16.6439,0,0.0,1.0
2022-05-23,16.8204,16.8204,16.8204,16.8204,14,16.8204,16.8204,16.8204,16.8204,14,0.0,1.0
2022-05-24,16.1734,16.1734,16.1734,16.1734,0,16.1734,16.1734,16.1734,16.1734,0,0.0,1.0
2022-05-25,16.5166,16.5166,16.5166,16.5166,0,16.5166,16.5166,16.5166,16.5166,0,0.0,1.0
2022-05-26,17.0194,17.0194,17.0194,17.0194,3,17.0194,17.0194,17.0194,17.0194,3,0.0,1.0
2022-05-27,17.733,17.733,17.55,17.5501,1703,17.733,17.733,17.55,17.5501,1703,0.0,1.0
2022-05-31,17.6194,18.5,17.6194,18.5,355,17.6194,18.5,17.6194,18.5,355,0.0,1.0
2022-06-01,17.4558,17.91,17.4558,17.85,7186,17.4558,17.91,17.4558,17.85,7186,0.0,1.0
2022-06-02,18.1935,18.1935,18.1935,18.1935,0,18.1935,18.1935,18.1935,18.1935,0,0.0,1.0
2022-06-03,17.6158,17.6158,17.6158,17.6158,0,17.6158,17.6158,17.6158,17.6158,0,0.0,1.0
2022-06-06,17.7035,17.7035,17.7035,17.7035,0,17.7035,17.7035,17.7035,17.7035,0,0.0,1.0
2022-06-07,17.925,17.925,17.925,17.925,0,17.925,17.925,17.925,17.925,0,0.0,1.0
2022-06-08,17.7934,17.7934,17.7934,17.7934,1,17.7934,17.7934,17.7934,17.7934,1,0.0,1.0
2022-06-09,17.1581,17.1581,17.1581,17.1581,0,17.1581,17.1581,17.1581,17.1581,0,0.0,1.0
2022-06-10,16.4068,16.4068,16.4068,16.4068,0,16.4068,16.4068,16.4068,16.4068,0,0.0,1.0
2022-06-13,15.3546,15.54,15.3546,15.54,120,15.3546,15.54,15.3546,15.54,120,0.0,1.0
2022-06-14,15.3328,15.3328,15.3328,15.3328,0,15.3328,15.3328,15.3328,15.3328,0,0.0,1.0
2022-06-15,15.8665,15.8665,15.8665,15.8665,0,15.8665,15.8665,15.8665,15.8665,0,0.0,1.0
2022-06-16,15.0643,15.13,15.0643,15.1299,2661,15.0643,15.13,15.0643,15.1299,2661,0.0,1.0
2022-06-17,15.3804,15.3804,15.3804,15.3804,0,15.3804,15.3804,15.3804,15.3804,0,0.0,1.0
2022-06-21,15.7253,15.7253,15.7253,15.7253,0,15.7253,15.7253,15.7253,15.7253,0,0.0,1.0
2022-06-22,15.8144,15.8144,15.7,15.7,125,15.8144,15.8144,15.7,15.7,125,0.0,1.0
2022-06-23,16.2686,16.2686,16.2686,16.2686,80,16.2686,16.2686,16.2686,16.2686,80,0.0,1.0
2022-06-24,16.9362,16.9362,16.6589,16.7,2048,16.9362,16.9362,16.6589,16.7,2048,0.0,1.0
2022-06-27,16.6992,16.83,16.6992,16.83,682,16.6992,16.83,16.6992,16.83,682,0.0,1.0
2022-06-28,16.0823,16.0823,16.0823,16.0823,41,16.0823,16.0823,16.0823,16.0823,41,0.0,1.0
2022-06-29,16.0413,16.05,16.0413,16.05,509,16.0413,16.05,16.0413,16.05,509,0.0,1.0
2022-06-30,15.6891,16.02,15.6891,16.02,178,15.6891,16.02,15.6891,16.02,178,0.0,1.0
2022-07-01,15.8805,15.8805,15.8805,15.8805,1,15.8805,15.8805,15.8805,15.8805,1,0.0,1.0
2022-07-05,16.2945,16.2945,15.68,15.68,1100,16.2945,16.2945,15.68,15.68,1100,0.0,1.0
2022-07-06,16.303,16.303,16.303,16.303,6,16.303,16.303,16.303,16.303,6,0.0,1.0
2022-07-07,16.7511,16.79,16.7511,16.79,110,16.7511,16.79,16.7511,16.79,110,0.0,1.0
2022-07-08,16.7072,16.7072,16.7072,16.7072,0,16.7072,16.7072,16.7072,16.7072,0,0.0,1.0
2022-07-11,16.2835,16.2835,16.2835,16.2835,0,16.2835,16.2835,16.2835,16.2835,0,0.0,1.0
2022-07-12,15.93,15.93,15.93,15.93,1,15.93,15.93,15.93,15.93,1,0.0,1.0
2022-07-13,15.9632,15.9632,15.9632,15.9632,0,15.9632,15.9632,15.9632,15.9632,0,0.0,1.0
2022-07-14,15.9143,15.9143,15.9143,15.9143,0,15.9143,15.9143,15.9143,15.9143,0,0.0,1.0
2022-07-15,16.3408,16.3408,16.3408,16.3408,0,16.3408,16.3408,16.3408,16.3408,0,0.0,1.0
2022-07-18,16.2744,16.2744,16.2744,16.2744,1,16.2744,16.2744,16.2744,16.2744,1,0.0,1.0
2022-07-19,16.9094,16.9094,16.9094,16.9094,0,16.9094,16.9094,16.9094,16.9094,0,0.0,1.0
2022-07-20,17.4113,17.4113,17.4113,17.4113,0,17.4113,17.4113,17.4113,17.4113,0,0.0,1.0
2022-07-21,17.7415,17.7415,17.7415,17.7415,0,17.7415,17.7415,17.7415,17.7415,0,0.0,1.0
2022-07-22,17.1397,17.1397,17.1397,17.1397,0,17.1397,17.1397,17.1397,17.1397,0,0.0,1.0
2022-07-25,17.0514,17.0514,17.0514,17.0514,0,17.0514,17.0514,17.0514,17.0514,0,0.0,1.0
2022-07-26,16.5658,16.57,16.5658,16.57,200,16.5658,16.57,16.5658,16.57,200,0.0,1.0
2022-07-27,17.3506,17.3506,17.3506,17.3506,0,17.3506,17.3506,17.3506,17.3506,0,0.0,1.0
2022-07-28,17.5612,17.5612,17.5612,17.5612,33,17.5612,17.5612,17.5612,17.5612,33,0.0,1.0
2022-07-29,17.9079,17.9079,17.9079,17.9079,36,17.9079,17.9079,17.9079,17.9079,36,0.0,1.0
2022-08-01,17.8751,17.8751,17.8751,17.8751,34,17.8751,17.8751,17.8751,17.8751,34,0.0,1.0
2022-08-02,18.0365,18.0365,18.0365,18.0365,70,18.0365,18.0365,18.0365,18.0365,70,0.0,1.0
2022-08-03,18.6644,18.6644,18.6644,18.6644,0,18.6644,18.6644,18.6644,18.6644,0,0.0,1.0
2022-08-04,18.7043,18.7043,18.7043,18.7043,0,18.7043,18.7043,18.7043,18.7043,0,0.0,1.0
2022-08-05,18.8006,18.8006,18.8006,18.8006,0,18.8006,18.8006,18.8006,18.8006,0,0.0,1.0
2022-08-08,18.705,18.86,18.705,18.86,266,18.705,18.86,18.705,18.86,266,0.0,1.0
2022-08-09,18.2853,18.3,18.2853,18.3,269,18.2853,18.3,18.2853,18.3,269,0.0,1.0
2022-08-10,19.0852,19.0852,19.0852,19.0852,9,19.0852,19.0852,19.0852,19.0852,9,0.0,1.0
2022-08-11,18.8304,18.8304,18.8304,18.8304,0,18.8304,18.8304,18.8304,18.8304,0,0.0,1.0
2022-08-12,19.1727,19.1727,19.1727,19.1727,0,19.1727,19.1727,19.1727,19.1727,0,0.0,1.0
2022-08-15,19.283,19.283,19.283,19.283,0,19.283,19.283,19.283,19.283,0,0.0,1.0
2022-08-16,19.2138,19.2138,19.2138,19.2138,36,19.2138,19.2138,19.2138,19.2138,36,0.0,1.0
2022-08-17,18.8352,18.8352,18.8352,18.8352,0,18.8352,18.8352,18.8352,18.8352,0,0.0,1.0
2022-08-18,18.8645,18.8645,18.8645,18.8645,0,18.8645,18.8645,18.8645,18.8645,0,0.0,1.0
2022-08-19,18.3943,18.3943,18.3943,18.3943,0,18.3943,18.3943,18.3943,18.3943,0,0.0,1.0
2022-08-22,17.8648,17.8648,17.8648,17.8648,0,17.8648,17.8648,17.8648,17.8648,0,0.0,1.0
2022-08-23,17.8417,17.8417,17.8417,17.8417,0,17.8417,17.8417,17.8417,17.8417,0,0.0,1.0
2022-08-24,17.8888,17.8888,17.8888,17.8888,0,17.8888,17.8888,17.8888,17.8888,0,0.0,1.0
2022-08-25,18.3564,18.3564,18.3564,18.3564,6,18.3564,18.3564,18.3564,18.3564,6,0.0,1.0
2022-08-26,17.6598,17.6598,17.6598,17.6598,0,17.6598,17.6598,17.6598,17.6598,0,0.0,1.0
2022-08-29,17.4466,17.4466,17.4466,17.4466,0,17.4466,17.4466,17.4466,17.4466,0,0.0,1.0
2022-08-30,17.2898,17.2898,17.2898,17.2898,52,17.2898,17.2898,17.2898,17.2898,52,0.0,1.0
2022-08-31,17.1978,17.1978,17.1978,17.1978,0,17.1978,17.1978,17.1978,17.1978,0,0.0,1.0
2022-09-01,17.0411,17.0411,17.0411,17.0411,1,17.0411,17.0411,17.0411,17.0411,1,0.0,1.0
2022-09-02,16.8711,16.8711,16.8711,16.8711,0,16.8711,16.8711,16.8711,16.8711,0,0.0,1.0
2022-09-06,16.791,16.791,16.791,16.791,0,16.791,16.791,16.791,16.791,0,0.0,1.0
2022-09-07,17.1432,17.1432,17.1432,17.1432,2,17.1432,17.1432,17.1432,17.1432,2,0.0,1.0
2022-09-08,17.3116,17.3116,17.3116,17.3116,2,17.3116,17.3116,17.3116,17.3116,2,0.0,1.0
2022-09-09,17.701,17.701,17.701,17.701,3,17.701,17.701,17.701,17.701,3,0.0,1.0
2022-09-12,17.833,17.833,17.833,17.833,0,17.833,17.833,17.833,17.833,0,0.0,1.0
2022-09-13,17.04,17.04,17.04,17.04,600,17.04,17.04,17.04,17.04,600,0.0,1.0
2022-09-14,17.1765,17.18,17.1765,17.18,601,17.1765,17.18,17.1765,17.18,601,0.0,1.0
2022-09-15,16.9947,16.9947,16.9947,16.9947,34,16.9947,16.9947,16.9947,16.9947,34,0.0,1.0
2022-09-16,16.7935,16.7935,16.7935,16.7935,0,16.7935,16.7935,16.7935,16.7935,0,0.0,1.0
2022-09-19,16.8256,16.8256,16.8256,16.8256,0,16.8256,16.8256,16.8256,16.8256,0,0.0,1.0
2022-09-20,16.6149,16.6149,16.6149,16.6149,0,16.6149,16.6149,16.6149,16.6149,0,0.0,1.0
2022-09-21,16.6636,16.6636,16.6636,16.6636,0,16.6636,16.6636,16.6636,16.6636,0,0.0,1.0
2022-09-22,16.1021,16.1021,16.1021,16.1021,0,16.1021,16.1021,16.1021,16.1021,0,0.0,1.0
2022-09-23,15.9181,15.9181,15.9181,15.9181,0,15.9181,15.9181,15.9181,15.9181,0,0.0,1.0
2022-09-26,15.8037,15.8037,15.8037,15.8037,2,15.8037,15.8037,15.8037,15.8037,2,0.0,1.0
2022-09-27,15.8027,15.8027,15.8027,15.8027,1,15.8027,15.8027,15.8027,15.8027,1,0.0,1.0
2022-09-28,16.1584,16.18,16.1584,16.18,2338,16.1584,16.18,16.1584,16.18,2338,0.0,1.0
2022-09-29,15.7981,15.7981,15.7981,15.7981,0,15.7981,15.7981,15.7981,15.7981,0,0.0,1.0
2022-09-30,15.6391,15.6391,15.6391,15.6391,0,15.6391,15.6391,15.6391,15.6391,0,0.0,1.0
2022-10-03,15.9127,15.9127,15.9127,15.9127,0,15.9127,15.9127,15.9127,15.9127,0,0.0,1.0
2022-10-04,16.4462,16.49,16.4462,16.49,200,16.4462,16.49,16.4462,16.49,200,0.0,1.0
2022-10-05,16.4858,16.4858,16.4858,16.4858,276,16.4858,16.4858,16.4858,16.4858,276,0.0,1.0
2022-10-06,16.4115,16.4115,16.4115,16.4115,0,16.4115,16.4115,16.4115,16.4115,0,0.0,1.0
2022-10-07,15.6864,16.07,15.6864,16.07,157,15.6864,16.07,15.6864,16.07,157,0.0,1.0
2022-10-10,15.3142,15.3142,15.3142,15.3142,1,15.3142,15.3142,15.3142,15.3142,1,0.0,1.0
2022-10-11,15.0052,15.0052,15.0052,15.0052,0,15.0052,15.0052,15.0052,15.0052,0,0.0,1.0
2022-10-12,14.9976,14.9976,14.9976,14.9976,66,14.9976,14.9976,14.9976,14.9976,66,0.0,1.0
2022-10-13,15.1803,15.1803,15.02,15.02,134,15.1803,15.1803,15.02,15.02,134,0.0,1.0
2022-10-14,14.6653,14.6653,14.6653,14.6653,0,14.6653,14.6653,14.6653,14.6653,0,0.0,1.0
2022-10-17,15.2668,15.32,15.22,15.22,212,15.2668,15.32,15.22,15.22,212,0.0,1.0
2022-10-18,15.4487,15.4487,15.4487,15.4487,0,15.4487,15.4487,15.4487,15.4487,0,0.0,1.0
2022-10-19,15.4161,15.4161,15.4161,15.4161,10,15.4161,15.4161,15.4161,15.4161,10,0.0,1.0
2022-10-20,15.3236,15.3236,15.3236,15.3236,0,15.3236,15.3236,15.3236,15.3236,0,0.0,1.0
2022-10-21,15.6105,15.6105,15.6105,15.6105,0,15.6105,15.6105,15.6105,15.6105,0,0.0,1.0
2022-10-24,15.6635,15.6635,15.6635,15.6635,50,15.6635,15.6635,15.6635,15.6635,50,0.0,1.0
2022-10-25,16.1654,16.1654,16.1654,16.1654,0,16.1654,16.1654,16.1654,16.1654,0,0.0,1.0
2022-10-26,15.8266,15.8266,15.8266,15.8266,0,15.8266,15.8266,15.8266,15.8266,0,0.0,1.0
2022-10-27,15.7782,15.7782,15.7782,15.7782,25,15.7782,15.7782,15.7782,15.7782,25,0.0,1.0
2022-10-28,15.8422,15.8422,15.74,15.76,8570,15.8422,15.8422,15.74,15.76,8570,0.0,1.0
2022-10-31,15.6839,15.6839,15.6839,15.6839,1,15.6839,15.6839,15.6839,15.6839,1,0.0,1.0
2022-11-01,15.6025,15.95,15.6025,15.95,116,15.6025,15.95,15.6025,15.95,116,0.0,1.0
2022-11-02,14.9037,14.9037,14.9037,14.9037,2,14.9037,14.9037,14.9037,14.9037,2,0.0,1.0
2022-11-03,14.6468,14.9,14.6468,14.9,334,14.6468,14.9,14.6468,14.9,334,0.0,1.0
2022-11-04,14.6398,14.6398,14.6398,14.6398,36,14.6398,14.6398,14.6398,14.6398,36,0.0,1.0
2022-11-07,14.6912,14.6912,14.61,14.61,1256,14.6912,14.6912,14.61,14.61,1256,0.0,1.0
2022-11-08,14.8065,14.8065,14.8065,14.8065,0,14.8065,14.8065,14.8065,14.8065,0,0.0,1.0
2022-11-09,14.3992,14.3992,14.3992,14.3992,0,14.3992,14.3992,14.3992,14.3992,0,0.0,1.0
2022-11-10,15.791,15.791,15.791,15.791,0,15.791,15.791,15.791,15.791,0,0.0,1.0
2022-11-11,16.25,16.25,16.25,16.25,5,16.25,16.25,16.25,16.25,5,0.0,1.0
2022-11-14,16.0547,16.0547,16.0547,16.0547,0,16.0547,16.0547,16.0547,16.0547,0,0.0,1.0
2022-11-15,16.425,16.48,16.425,16.48,1000,16.425,16.48,16.425,16.48,1000,0.0,1.0
2022-11-16,16.0984,16.0984,16.0984,16.0984,0,16.0984,16.0984,16.0984,16.0984,0,0.0,1.0
2022-11-17,15.425,15.425,15.425,15.425,0,15.425,15.425,15.425,15.425,0,0.0,1.0
2022-11-18,15.8204,15.8204,15.78,15.78,1000,15.8204,15.8204,15.78,15.78,1000,0.0,1.0
2022-11-21,15.5889,15.5889,15.5889,15.5889,19,15.5889,15.5889,15.5889,15.5889,19,0.0,1.0
2022-11-22,15.8127,15.8127,15.8127,15.8127,0,15.8127,15.8127,15.8127,15.8127,0,0.0,1.0
2022-11-23,16.0341,16.0341,16.0341,16.0341,1,16.0341,16.0341,16.0341,16.0341,1,0.0,1.0
2022-11-25,15.9808,15.9808,15.9808,15.9808,16,15.9808,15.9808,15.9808,15.9808,16,0.0,1.0
2022-11-28,15.7418,15.7418,15.7418,15.7418,72,15.7418,15.7418,15.7418,15.7418,72,0.0,1.0
2022-11-29,15.6349,15.6349,15.6349,15.6349,4,15.6349,15.6349,15.6349,15.6349,4,0.0,1.0
2022-11-30,16.3031,16.3031,15.64,15.64,262,16.3031,16.3031,15.64,15.64,262,0.0,1.0
2022-12-01,16.4809,16.54,16.4809,16.54,119,16.4809,16.54,16.4809,16.54,119,0.0,1.0
2022-12-02,16.2927,16.3,16.2927,16.3,115,16.2927,16.3,16.2927,16.3,115,0.0,1.0
2022-12-05,15.8766,15.8766,15.8766,15.8766,5,15.8766,15.8766,15.8766,15.8766,5,0.0,1.0
2022-12-06,15.52,15.54,15.44,15.44,436,15.52,15.54,15.44,15.44,436,0.0,1.0
2022-12-07,15.5757,15.5757,15.5757,15.5757,0,15.5757,15.5757,15.5757,15.5757,0,0.0,1.0
2022-12-08,15.783,15.783,15.783,15.783,2,15.783,15.783,15.783,15.783,2,0.0,1.0
2022-12-09,15.7146,15.7146,15.7146,15.7146,1,15.7146,15.7146,15.7146,15.7146,1,0.0,1.0
2022-12-12,15.9134,15.9134,15.77,15.77,1600,15.9134,15.9134,15.77,15.77,1600,0.0,1.0
2022-12-13,16.1627,16.1627,16.1627,16.1627,5,16.1627,16.1627,16.1627,16.1627,5,0.0,1.0
2022-12-14,16.16,16.16,16.16,16.16,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2022-12-15,15.4699,15.57,14.55,14.55,500,15.4699,15.57,14.55,14.55,500,0.0,1.0
2022-12-16,15.2667,15.2667,15.2667,15.2667,0,15.2667,15.2667,15.2667,15.2667,0,0.0,1.0
2022-12-19,14.9906,15.05,14.9906,15.05,201,14.9906,15.05,14.9906,15.05,201,0.0,1.0
2022-12-20,14.9888,14.9888,14.9888,14.9888,1,14.9888,14.9888,14.9888,14.9888,1,0.0,1.0
2022-12-21,15.2398,15.2398,15.2398,15.2398,0,15.2398,15.2398,15.2398,15.2398,0,0.0,1.0
2022-12-22,14.8557,14.8557,14.8557,14.8557,0,14.8557,14.8557,14.8557,14.8557,0,0.0,1.0
2022-12-23,14.8698,14.8698,14.79,14.79,828,14.8698,14.8698,14.79,14.79,828,0.0,1.0
2022-12-27,14.6045,14.7,14.6045,14.7,103,14.6045,14.7,14.6045,14.7,103,0.0,1.0
2022-12-28,14.471,14.471,14.471,14.471,0,14.471,14.471,14.471,14.471,0,0.0,1.0
2022-12-29,14.8983,14.8983,14.8983,14.8983,0,14.8983,14.8983,14.8983,14.8983,0,0.0,1.0
2022-12-30,14.8495,14.8495,14.8495,14.8495,0,14.8495,14.8495,14.8495,14.8495,0,0.0,1.0
2023-01-03,14.8088,14.8088,14.8088,14.8088,28,14.8088,14.8088,14.8088,14.8088,28,0.0,1.0
2023-01-04,14.9446,14.9446,14.9446,14.9446,2,14.9446,14.9446,14.9446,14.9446,2,0.0,1.0
2023-01-05,14.635,14.635,14.635,14.635,1,14.635,14.635,14.635,14.635,1,0.0,1.0
2023-01-06,14.8873,14.8873,14.8873,14.8873,25,14.8873,14.8873,14.8873,14.8873,25,0.0,1.0
2023-01-09,15.0757,15.0757,15.0757,15.0757,50,15.0757,15.0757,15.0757,15.0757,50,0.0,1.0
2023-01-10,15.2988,15.2988,15.2988,15.2988,0,15.2988,15.2988,15.2988,15.2988,0,0.0,1.0
2023-01-11,15.5729,15.5729,15.5729,15.5729,0,15.5729,15.5729,15.5729,15.5729,0,0.0,1.0
2023-01-12,15.7343,15.7343,15.57,15.57,545,15.7343,15.7343,15.57,15.57,545,0.0,1.0
2023-01-13,15.8348,15.8348,15.8348,15.8348,0,15.8348,15.8348,15.8348,15.8348,0,0.0,1.0
2023-01-17,15.9316,15.9316,15.9316,15.9316,0,15.9316,15.9316,15.9316,15.9316,0,0.0,1.0
2023-01-18,15.6817,15.6817,15.6817,15.6817,0,15.6817,15.6817,15.6817,15.6817,0,0.0,1.0
2023-01-19,15.4418,15.4418,15.4418,15.4418,6,15.4418,15.4418,15.4418,15.4418,6,0.0,1.0
2023-01-20,15.9077,15.9077,15.9077,15.9077,0,15.9077,15.9077,15.9077,15.9077,0,0.0,1.0
2023-01-23,16.2354,16.2354,16.2354,16.2354,1,16.2354,16.2354,16.2354,16.2354,1,0.0,1.0
2023-01-24,16.1592,16.1592,16.1592,16.1592,0,16.1592,16.1592,16.1592,16.1592,0,0.0,1.0
2023-01-25,16.0556,16.0556,15.86,15.86,1335,16.0556,16.0556,15.86,15.86,1335,0.0,1.0
2023-01-26,16.3437,16.3437,16.3437,16.3437,0,16.3437,16.3437,16.3437,16.3437,0,0.0,1.0
2023-01-27,16.4639,16.4639,16.4639,16.4639,0,16.4639,16.4639,16.4639,16.4639,0,0.0,1.0
2023-01-30,16.0793,16.0793,16.0793,16.0793,14,16.0793,16.0793,16.0793,16.0793,14,0.0,1.0
2023-01-31,16.3835,16.3835,16.3835,16.3835,0,16.3835,16.3835,16.3835,16.3835,0,0.0,1.0
2023-02-01,16.8051,16.8051,16.41,16.41,456,16.8051,16.8051,16.41,16.41,456,0.0,1.0
2023-02-02,17.4777,17.4777,17.4777,17.4777,4,17.4777,17.4777,17.4777,17.4777,4,0.0,1.0
2023-02-03,17.0865,17.0865,17.0865,17.0865,0,17.0865,17.0865,17.0865,17.0865,0,0.0,1.0
2023-02-06,16.8492,16.8492,16.8492,16.8492,6,16.8492,16.8492,16.8492,16.8492,6,0.0,1.0
2023-02-07,17.2058,17.2058,17.2058,17.2058,100,17.2058,17.2058,17.2058,17.2058,100,0.0,1.0
2023-02-08,16.9162,16.9162,16.9162,16.9162,0,16.9162,16.9162,16.9162,16.9162,0,0.0,1.0
2023-02-09,16.75,16.98,16.75,16.98,780,16.75,16.98,16.75,16.98,780,0.0,1.0
2023-02-10,16.5816,16.5816,16.5816,16.5816,0,16.5816,16.5816,16.5816,16.5816,0,0.0,1.0
2023-02-13,16.8006,16.8006,16.77,16.77,100,16.8006,16.8006,16.77,16.77,100,0.0,1.0
2023-02-14,17.0048,17.0048,17.0048,17.0048,4,17.0048,17.0048,17.0048,17.0048,4,0.0,1.0
2023-02-15,17.0759,17.0759,17.0759,17.0759,165,17.0759,17.0759,17.0759,17.0759,165,0.0,1.0
2023-02-16,16.6478,16.6478,16.6478,16.6478,1,16.6478,16.6478,16.6478,16.6478,1,0.0,1.0
2023-02-17,16.4163,16.4163,16.4163,16.4163,2,16.4163,16.4163,16.4163,16.4163,2,0.0,1.0
2023-02-21,16.0546,16.25,16.0546,16.25,955,16.0546,16.25,16.0546,16.25,955,0.0,1.0
2023-02-22,16.0573,16.0573,16.05,16.05,153,16.0573,16.0573,16.05,16.05,153,0.0,1.0
2023-02-23,16.2116,16.2116,16.2116,16.2116,1,16.2116,16.2116,16.2116,16.2116,1,0.0,1.0
2023-02-24,15.9321,15.9321,15.9321,15.9321,31,15.9321,15.9321,15.9321,15.9321,31,0.0,1.0
2023-02-27,16.02,16.02,16.02,16.02,1,16.02,16.02,16.02,16.02,1,0.0,1.0
2023-02-28,16.0499,16.0499,16.0499,16.0499,0,16.0499,16.0499,16.0499,16.0499,0,0.0,1.0
2023-03-01,15.9047,15.9047,15.9047,15.9047,2,15.9047,15.9047,15.9047,15.9047,2,0.0,1.0
2023-03-02,15.959,15.959,15.959,15.959,28,15.959,15.959,15.959,15.959,28,0.0,1.0
2023-03-03,16.3392,16.3392,16.16,16.16,500,16.3392,16.3392,16.16,16.16,500,0.0,1.0
2023-03-06,16.3124,16.3124,16.3124,16.3124,17,16.3124,16.3124,16.3124,16.3124,17,0.0,1.0
2023-03-07,16.1051,16.19,16.1051,16.19,304,16.1051,16.19,16.1051,16.19,304,0.0,1.0
2023-03-08,16.2114,16.2114,16.2114,16.2114,0,16.2114,16.2114,16.2114,16.2114,0,0.0,1.0
2023-03-09,15.8384,15.8384,15.8384,15.8384,125,15.8384,15.8384,15.8384,15.8384,125,0.0,1.0
2023-03-10,15.4614,15.4614,15.4614,15.4614,4,15.4614,15.4614,15.4614,15.4614,4,0.0,1.0
2023-03-13,15.5537,15.5537,15.5537,15.5537,28,15.5537,15.5537,15.5537,15.5537,28,0.0,1.0
2023-03-14,16.0018,16.0018,16.0018,16.0018,11,16.0018,16.0018,16.0018,16.0018,11,0.0,1.0
2023-03-15,16.0264,16.0264,16.0264,16.0264,4,16.0264,16.0264,16.0264,16.0264,4,0.0,1.0
2023-03-16,16.4633,16.4633,16.22,16.22,109,16.4633,16.4633,16.22,16.22,109,0.0,1.0
2023-03-17,16.2832,16.2832,16.2832,16.2832,35,16.2832,16.2832,16.2832,16.2832,35,0.0,1.0
2023-03-20,16.3163,16.3163,16.3163,16.3163,0,16.3163,16.3163,16.3163,16.3163,0,0.0,1.0
2023-03-21,16.6671,16.6671,16.6671,16.6671,2,16.6671,16.6671,16.6671,16.6671,2,0.0,1.0
2023-03-22,16.4034,16.4034,16.4034,16.4034,0,16.4034,16.4034,16.4034,16.4034,0,0.0,1.0
2023-03-23,16.498,16.498,16.498,16.498,50,16.498,16.498,16.498,16.498,50,0.0,1.0
2023-03-24,16.3819,16.3819,16.3819,16.3819,0,16.3819,16.3819,16.3819,16.3819,0,0.0,1.0
2023-03-27,16.3405,16.3405,16.3405,16.3405,51,16.3405,16.3405,16.3405,16.3405,51,0.0,1.0
2023-03-28,16.2047,16.29,16.2047,16.29,101,16.2047,16.29,16.2047,16.29,101,0.0,1.0
2023-03-29,16.4938,16.4938,16.4938,16.4938,2,16.4938,16.4938,16.4938,16.4938,2,0.0,1.0
2023-03-30,16.6559,16.6559,16.6559,16.6559,102,16.6559,16.6559,16.6559,16.6559,102,0.0,1.0
2023-03-31,17.0173,17.0173,17.0173,17.0173,0,17.0173,17.0173,17.0173,17.0173,0,0.0,1.0
2023-04-03,16.9585,16.9585,16.9585,16.9585,20,16.9585,16.9585,16.9585,16.9585,20,0.0,1.0
2023-04-04,16.9544,16.9544,16.9544,16.9544,3,16.9544,16.9544,16.9544,16.9544,3,0.0,1.0
2023-04-05,16.7284,16.7284,16.7284,16.7284,104,16.7284,16.7284,16.7284,16.7284,104,0.0,1.0
2023-04-06,16.8168,16.8168,16.8168,16.8168,0,16.8168,16.8168,16.8168,16.8168,0,0.0,1.0
2023-04-10,16.8214,16.8214,16.8214,16.8214,23,16.8214,16.8214,16.8214,16.8214,23,0.0,1.0
2023-04-11,16.773,16.8797,16.773,16.8797,100,16.773,16.8797,16.773,16.8797,100,0.0,1.0
2023-04-12,16.7203,16.7203,16.7203,16.7203,0,16.7203,16.7203,16.7203,16.7203,0,0.0,1.0
2023-04-13,17.0799,17.0799,17.0799,17.0799,3,17.0799,17.0799,17.0799,17.0799,3,0.0,1.0
2023-04-14,17.033,17.033,17.033,17.033,0,17.033,17.033,17.033,17.033,0,0.0,1.0
2023-04-17,17.0659,17.0659,17.0659,17.0659,43,17.0659,17.0659,17.0659,17.0659,43,0.0,1.0
2023-04-18,17.1057,17.12,17.1057,17.12,200,17.1057,17.12,17.1057,17.12,200,0.0,1.0
2023-04-19,17.0636,17.0636,17.0636,17.0636,2,17.0636,17.0636,17.0636,17.0636,2,0.0,1.0
2023-04-20,16.9198,16.9198,16.86,16.86,101,16.9198,16.9198,16.86,16.86,101,0.0,1.0
2023-04-21,17.0651,17.0651,17.0651,17.0651,3,17.0651,17.0651,17.0651,17.0651,3,0.0,1.0
2023-04-24,16.9819,16.9819,16.9819,16.9819,1,16.9819,16.9819,16.9819,16.9819,1,0.0,1.0
2023-04-25,16.5228,16.685,16.5228,16.685,104,16.5228,16.685,16.5228,16.685,104,0.0,1.0
2023-04-26,16.6692,16.6692,16.6692,16.6692,101,16.6692,16.6692,16.6692,16.6692,101,0.0,1.0
2023-04-27,17.0656,17.0656,17.0656,17.0656,144,17.0656,17.0656,17.0656,17.0656,144,0.0,1.0
2023-04-28,17.0151,17.0151,17.0151,17.0151,10,17.0151,17.0151,17.0151,17.0151,10,0.0,1.0
2023-05-01,16.9793,16.9793,16.9793,16.9793,0,16.9793,16.9793,16.9793,16.9793,0,0.0,1.0
2023-05-02,16.8797,16.8797,16.8797,16.8797,0,16.8797,16.8797,16.8797,16.8797,0,0.0,1.0
2023-05-03,16.8529,16.8529,16.8529,16.8529,0,16.8529,16.8529,16.8529,16.8529,0,0.0,1.0
2023-05-04,16.7743,16.7743,16.7743,16.7743,5,16.7743,16.7743,16.7743,16.7743,5,0.0,1.0
2023-05-05,16.9643,16.972,16.9643,16.972,120,16.9643,16.972,16.9643,16.972,120,0.0,1.0
2023-05-08,17.0802,17.0802,17.0802,17.0802,8,17.0802,17.0802,17.0802,17.0802,8,0.0,1.0
2023-05-09,17.0007,17.0007,17.0007,17.0007,31,17.0007,17.0007,17.0007,17.0007,31,0.0,1.0
2023-05-10,17.1755,17.1755,17.1755,17.1755,33,17.1755,17.1755,17.1755,17.1755,33,0.0,1.0
2023-05-11,17.1583,17.1583,17.1397,17.1397,101,17.1583,17.1583,17.1397,17.1397,101,0.0,1.0
2023-05-12,17.0803,17.0803,17.0803,17.0803,121,17.0803,17.0803,17.0803,17.0803,121,0.0,1.0
2023-05-15,17.1556,17.1556,17.1556,17.1556,2,17.1556,17.1556,17.1556,17.1556,2,0.0,1.0
2023-05-16,17.1619,17.1619,17.1619,17.1619,0,17.1619,17.1619,17.1619,17.1619,0,0.0,1.0
2023-05-17,17.3928,17.3928,17.3928,17.3928,90,17.3928,17.3928,17.3928,17.3928,90,0.0,1.0
2023-05-18,17.77,17.77,17.77,17.77,156,17.77,17.77,17.77,17.77,156,0.0,1.0
2023-05-19,17.6533,17.7,17.6533,17.7,600,17.6533,17.7,17.6533,17.7,600,0.0,1.0
2023-05-22,17.7087,17.7087,17.7087,17.7087,10,17.7087,17.7087,17.7087,17.7087,10,0.0,1.0
2023-05-23,17.4174,17.4174,17.4174,17.4174,9,17.4174,17.4174,17.4174,17.4174,9,0.0,1.0
2023-05-24,17.3908,17.3908,17.3399,17.3399,120,17.3908,17.3908,17.3399,17.3399,120,0.0,1.0
2023-05-25,17.6636,17.6636,17.6636,17.6636,161,17.6636,17.6636,17.6636,17.6636,161,0.0,1.0
2023-05-26,17.9857,17.9857,17.39,17.39,240,17.9857,17.9857,17.39,17.39,240,0.0,1.0
2023-05-30,18.0382,18.0382,18.0382,18.0382,8,18.0382,18.0382,18.0382,18.0382,8,0.0,1.0
2023-05-31,17.9961,17.9961,17.9961,17.9961,5,17.9961,17.9961,17.9961,17.9961,5,0.0,1.0
2023-06-01,18.2168,18.2168,18.2168,18.2168,2,18.2168,18.2168,18.2168,18.2168,2,0.0,1.0
2023-06-02,18.3167,18.3167,18.25,18.25,127,18.3167,18.3167,18.25,18.25,127,0.0,1.0
2023-06-05,18.4118,18.4118,18.4118,18.4118,1,18.4118,18.4118,18.4118,18.4118,1,0.0,1.0
2023-06-06,18.4178,18.4178,18.4178,18.4178,5,18.4178,18.4178,18.4178,18.4178,5,0.0,1.0
2023-06-07,18.0179,18.0179,18.0179,18.0179,109,18.0179,18.0179,18.0179,18.0179,109,0.0,1.0
2023-06-08,18.2485,18.27,18.2485,18.27,499,18.2485,18.27,18.2485,18.27,499,0.0,1.0
2023-06-09,18.2563,18.2563,18.2563,18.2563,85,18.2563,18.2563,18.2563,18.2563,85,0.0,1.0
2023-06-12,18.5711,18.5711,18.5711,18.5711,0,18.5711,18.5711,18.5711,18.5711,0,0.0,1.0
2023-06-13,18.7633,18.7633,18.7633,18.7633,2,18.7633,18.7633,18.7633,18.7633,2,0.0,1.0
2023-06-14,18.8423,18.8423,18.8423,18.8423,10,18.8423,18.8423,18.8423,18.8423,10,0.0,1.0
2023-06-15,19.1268,19.1268,18.8599,18.86,878,19.1268,19.1268,18.8599,18.86,878,0.0,1.0
2023-06-16,18.9704,18.9704,18.9704,18.9704,0,18.9704,18.9704,18.9704,18.9704,0,0.0,1.0
2023-06-20,18.9231,18.9231,18.9231,18.9231,1,18.9231,18.9231,18.9231,18.9231,1,0.0,1.0
2023-06-21,18.6875,18.6875,18.6875,18.6875,3,18.6875,18.6875,18.6875,18.6875,3,0.0,1.0
2023-06-22,18.9003,18.9003,18.9003,18.9003,75,18.9003,18.9003,18.9003,18.9003,75,0.0,1.0
2023-06-23,18.791,18.791,18.791,18.791,4,18.791,18.791,18.791,18.791,4,0.0,1.0
2023-06-26,18.5271,18.5271,18.5271,18.5271,0,18.5271,18.5271,18.5271,18.5271,0,0.0,1.0
2023-06-27,18.823,18.823,18.823,18.823,2,18.823,18.823,18.823,18.823,2,0.0,1.0
2023-06-28,18.8699,18.8699,18.81,18.81,284,18.8699,18.8699,18.81,18.81,284,0.0,1.0
2023-06-29,18.8878,18.8878,18.8878,18.8878,2,18.8878,18.8878,18.8878,18.8878,2,0.0,1.0
2023-06-30,19.1811,19.1811,19.1811,19.1811,0,19.1811,19.1811,19.1811,19.1811,0,0.0,1.0
2023-07-03,19.1461,19.1461,19.09,19.14,500,19.1461,19.1461,19.09,19.14,500,0.0,1.0
2023-07-05,19.1775,19.1775,19.1775,19.1775,10,19.1775,19.1775,19.1775,19.1775,10,0.0,1.0
2023-07-06,18.9782,20.71,18.9782,20.71,531,18.9782,20.71,18.9782,20.71,531,0.0,1.0
2023-07-07,18.8763,18.94,18.8763,18.94,158,18.8763,18.94,18.8763,18.94,158,0.0,1.0
2023-07-10,18.9407,18.9407,18.9407,18.9407,34,18.9407,18.9407,18.9407,18.9407,34,0.0,1.0
2023-07-11,18.996,18.996,18.996,18.996,18,18.996,18.996,18.996,18.996,18,0.0,1.0
2023-07-12,19.163,19.35,19.14,19.35,1913,19.163,19.35,19.14,19.35,1913,0.0,1.0
2023-07-13,19.4685,19.4685,19.375,19.375,135,19.4685,19.4685,19.375,19.375,135,0.0,1.0
2023-07-14,19.4974,19.4974,19.4974,19.4974,2,19.4974,19.4974,19.4974,19.4974,2,0.0,1.0
2023-07-17,19.6476,19.6476,19.59,19.59,436,19.6476,19.6476,19.59,19.59,436,0.0,1.0
2023-07-18,19.8272,19.8272,19.8272,19.8272,10,19.8272,19.8272,19.8272,19.8272,10,0.0,1.0
2023-07-19,19.7852,19.7852,19.7852,19.7852,17,19.7852,19.7852,19.7852,19.7852,17,0.0,1.0
2023-07-20,19.2372,19.2372,19.2372,19.2372,17,19.2372,19.2372,19.2372,19.2372,17,0.0,1.0
2023-07-21,19.2475,19.36,19.2475,19.36,1460,19.2475,19.36,19.2475,19.36,1460,0.0,1.0
2023-07-24,19.2143,19.2143,19.2143,19.2143,0,19.2143,19.2143,19.2143,19.2143,0,0.0,1.0
2023-07-25,19.3435,19.3435,19.3435,19.3435,5,19.3435,19.3435,19.3435,19.3435,5,0.0,1.0
2023-07-26,19.3046,19.3046,19.21,19.3,911,19.3046,19.3046,19.21,19.3,911,0.0,1.0
2023-07-27,19.1163,19.43,19.1163,19.43,366,19.1163,19.43,19.1163,19.43,366,0.0,1.0
2023-07-28,19.4799,19.4799,19.37,19.41,562,19.4799,19.4799,19.37,19.41,562,0.0,1.0
2023-07-31,19.5211,19.5211,19.5211,19.5211,15,19.5211,19.5211,19.5211,19.5211,15,0.0,1.0
2023-08-01,19.5298,19.5298,19.5298,19.5298,2,19.5298,19.5298,19.5298,19.5298,2,0.0,1.0
2023-08-02,19.0471,19.07,19.0471,19.07,337,19.0471,19.07,19.0471,19.07,337,0.0,1.0
2023-08-03,19.039,19.039,19.039,19.039,11,19.039,19.039,19.039,19.039,11,0.0,1.0
2023-08-04,19.0069,19.0069,19.0069,19.0069,12,19.0069,19.0069,19.0069,19.0069,12,0.0,1.0
2023-08-07,19.2146,19.2146,19.2146,19.2146,0,19.2146,19.2146,19.2146,19.2146,0,0.0,1.0
2023-08-08,19.0449,19.0449,19.0449,19.0449,25,19.0449,19.0449,19.0449,19.0449,25,0.0,1.0
2023-08-09,18.9221,18.9221,18.84,18.84,264,18.9221,18.9221,18.84,18.84,264,0.0,1.0
2023-08-10,18.9597,18.9597,18.9597,18.9597,48,18.9597,18.9597,18.9597,18.9597,48,0.0,1.0
2023-08-11,18.8371,18.88,18.8371,18.88,300,18.8371,18.88,18.8371,18.88,300,0.0,1.0
2023-08-14,18.74,18.74,18.74,18.74,68,18.74,18.74,18.74,18.74,68,0.0,1.0
2023-08-15,18.9186,18.9186,18.9186,18.9186,19,18.9186,18.9186,18.9186,18.9186,19,0.0,1.0
2023-08-16,18.7214,18.7214,18.7214,18.7214,9,18.7214,18.7214,18.7214,18.7214,9,0.0,1.0
2023-08-17,18.4783,18.4783,18.4783,18.4783,32,18.4783,18.4783,18.4783,18.4783,32,0.0,1.0
2023-08-18,18.4196,18.4196,18.4196,18.4196,12,18.4196,18.4196,18.4196,18.4196,12,0.0,1.0
2023-08-21,18.8246,18.8246,18.8246,18.8246,0,18.8246,18.8246,18.8246,18.8246,0,0.0,1.0
2023-08-22,18.8074,18.8074,18.8074,18.8074,10,18.8074,18.8074,18.8074,18.8074,10,0.0,1.0
2023-08-23,19.0784,19.0784,19.0784,19.0784,1,19.0784,19.0784,19.0784,19.0784,1,0.0,1.0
2023-08-24,18.6939,18.6939,18.6939,18.6939,24,18.6939,18.6939,18.6939,18.6939,24,0.0,1.0
2023-08-25,18.8679,18.8679,18.7232,18.74,1303,18.8679,18.8679,18.7232,18.74,1303,0.0,1.0
2023-08-28,18.9972,18.9972,18.9972,18.9972,7,18.9972,18.9972,18.9972,18.9972,7,0.0,1.0
2023-08-29,19.362,19.362,19.362,19.362,0,19.362,19.362,19.362,19.362,0,0.0,1.0
2023-08-30,19.4763,19.53,19.4763,19.53,240,19.4763,19.53,19.4763,19.53,240,0.0,1.0
2023-08-31,19.5655,19.63,19.5655,19.61,1768,19.5655,19.63,19.5655,19.61,1768,0.0,1.0
2023-09-01,19.5952,19.5952,19.5952,19.5952,8,19.5952,19.5952,19.5952,19.5952,8,0.0,1.0
2023-09-05,19.6245,19.6245,19.56,19.56,1227,19.6245,19.6245,19.56,19.56,1227,0.0,1.0
2023-09-06,19.526,19.526,19.526,19.526,5,19.526,19.526,19.526,19.526,5,0.0,1.0
2023-09-07,19.4969,19.4969,19.4969,19.4969,114,19.4969,19.4969,19.4969,19.4969,114,0.0,1.0
2023-09-08,19.5065,19.5065,19.5065,19.5065,100,19.5065,19.5065,19.5065,19.5065,100,0.0,1.0
2023-09-11,19.7707,19.7707,19.7707,19.7707,50,19.7707,19.7707,19.7707,19.7707,50,0.0,1.0
2023-09-12,19.4971,19.5901,19.4971,19.59,213,19.4971,19.5901,19.4971,19.59,213,0.0,1.0
2023-09-13,19.5311,19.5311,19.5311,19.5311,0,19.5311,19.5311,19.5311,19.5311,0,0.0,1.0
2023-09-14,19.6016,19.68,19.6016,19.68,300,19.6016,19.68,19.6016,19.68,300,0.0,1.0
2023-09-15,19.1932,19.1932,19.1932,19.1932,14,19.1932,19.1932,19.1932,19.1932,14,0.0,1.0
2023-09-18,19.1881,19.1881,19.1881,19.1881,13,19.1881,19.1881,19.1881,19.1881,13,0.0,1.0
2023-09-19,19.1464,19.15,19.1464,19.15,224,19.1464,19.15,19.1464,19.15,224,0.0,1.0
2023-09-20,18.9272,18.9272,18.9272,18.9272,25,18.9272,18.9272,18.9272,18.9272,25,0.0,1.0
2023-09-21,18.4762,18.66,18.4762,18.66,109,18.4762,18.66,18.4762,18.66,109,0.0,1.0
2023-09-22,18.4835,18.4835,18.4835,18.4835,0,18.4835,18.4835,18.4835,18.4835,0,0.0,1.0
2023-09-25,18.5691,18.5691,18.5691,18.5691,105,18.5691,18.5691,18.5691,18.5691,105,0.0,1.0
2023-09-26,18.3218,18.3218,18.3218,18.3218,3,18.3218,18.3218,18.3218,18.3218,3,0.0,1.0
2023-09-27,18.3756,18.3756,18.3756,18.3756,31,18.3756,18.3756,18.3756,18.3756,31,0.0,1.0
2023-09-28,18.5653,18.5653,18.5653,18.5653,99,18.5653,18.5653,18.5653,18.5653,99,0.0,1.0
2023-09-29,18.5944,20.42,18.5944,20.42,14961,18.5944,20.42,18.5944,20.42,14961,0.0,1.0
2023-10-02,18.7224,18.7224,18.7224,18.7224,0,18.7224,18.7224,18.7224,18.7224,0,0.0,1.0
2023-10-03,18.3166,18.3166,18.3166,18.3166,5,18.3166,18.3166,18.3166,18.3166,5,0.0,1.0
2023-10-04,18.5714,18.5714,18.5714,18.5714,0,18.5714,18.5714,18.5714,18.5714,0,0.0,1.0
2023-10-05,18.5318,18.5318,18.39,18.39,548,18.5318,18.5318,18.39,18.39,548,0.0,1.0
2023-10-06,18.9161,18.9161,18.9161,18.9161,35,18.9161,18.9161,18.9161,18.9161,35,0.0,1.0
2023-10-09,18.9694,18.9694,18.9694,18.9694,75,18.9694,18.9694,18.9694,18.9694,75,0.0,1.0
2023-10-10,19.0732,19.0732,19.0732,19.0732,0,19.0732,19.0732,19.0732,19.0732,0,0.0,1.0
2023-10-11,19.1852,19.1852,19.125,19.125,168,19.1852,19.1852,19.125,19.125,168,0.0,1.0
2023-10-12,19.0995,19.18,19.0995,19.1371,1988,19.0995,19.18,19.0995,19.1371,1988,0.0,1.0
2023-10-13,18.8261,18.8261,18.8261,18.8261,4,18.8261,18.8261,18.8261,18.8261,4,0.0,1.0
2023-10-16,19.0592,19.0592,19.0592,19.0592,20,19.0592,19.0592,19.0592,19.0592,20,0.0,1.0
2023-10-17,19.0305,19.1099,19.0305,19.1099,568,19.0305,19.1099,19.0305,19.1099,568,0.0,1.0
2023-10-18,18.7217,18.93,18.7217,18.93,414,18.7217,18.93,18.7217,18.93,414,0.0,1.0
2023-10-19,18.6545,19.0,18.6545,19.0,532,18.6545,19.0,18.6545,19.0,532,0.0,1.0
2023-10-20,18.346,18.346,18.346,18.346,6,18.346,18.346,18.346,18.346,6,0.0,1.0
2023-10-23,18.4369,18.4369,18.4369,18.4369,0,18.4369,18.4369,18.4369,18.4369,0,0.0,1.0
2023-10-24,18.6686,18.6686,18.6686,18.6686,44,18.6686,18.6686,18.6686,18.6686,44,0.0,1.0
2023-10-25,18.2133,18.2133,18.2133,18.2133,2,18.2133,18.2133,18.2133,18.2133,2,0.0,1.0
2023-10-26,17.8,18.2,17.8,18.01,11856,17.8,18.2,17.8,18.01,11856,0.0,1.0
2023-10-27,17.9688,18.0303,17.9688,18.03,2514,17.9688,18.0303,17.9688,18.03,2514,0.0,1.0
2023-10-30,18.2203,18.2203,18.2203,18.2203,3,18.2203,18.2203,18.2203,18.2203,3,0.0,1.0
2023-10-31,18.3134,18.3134,18.23,18.23,102,18.3134,18.3134,18.23,18.23,102,0.0,1.0
2023-11-01,18.6024,18.66,18.6024,18.66,176,18.6024,18.66,18.6024,18.66,176,0.0,1.0
2023-11-02,18.8693,18.8693,18.8693,18.8693,95,18.8693,18.8693,18.8693,18.8693,95,0.0,1.0
2023-11-03,19.0042,19.0042,19.0042,19.0042,0,19.0042,19.0042,19.0042,19.0042,0,0.0,1.0
2023-11-06,19.0835,19.0835,19.0835,19.0835,0,19.0835,19.0835,19.0835,19.0835,0,0.0,1.0
2023-11-07,19.2831,19.2831,19.2831,19.2831,184,19.2831,19.2831,19.2831,19.2831,184,0.0,1.0
2023-11-08,19.4088,19.4088,19.4088,19.4088,0,19.4088,19.4088,19.4088,19.4088,0,0.0,1.0
2023-11-09,19.2967,19.2967,19.2967,19.2967,81,19.2967,19.2967,19.2967,19.2967,81,0.0,1.0
2023-11-10,19.6759,19.6759,19.6759,19.6759,0,19.6759,19.6759,19.6759,19.6759,0,0.0,1.0
2023-11-13,19.732,19.732,19.69,19.715,227,19.732,19.732,19.69,19.715,227,0.0,1.0
2023-11-14,20.0394,20.0394,19.98,19.98,303,20.0394,20.0394,19.98,19.98,303,0.0,1.0
2023-11-15,19.9263,19.9263,19.9263,19.9263,1,19.9263,19.9263,19.9263,19.9263,1,0.0,1.0
2023-11-16,19.9711,19.9711,19.9711,19.9711,0,19.9711,19.9711,19.9711,19.9711,0,0.0,1.0
2023-11-17,20.0257,20.0257,20.0257,20.0257,1,20.0257,20.0257,20.0257,20.0257,1,0.0,1.0
2023-11-20,20.251,20.251,20.251,20.251,8,20.251,20.251,20.251,20.251,8,0.0,1.0
2023-11-21,20.2509,20.2699,20.2509,20.2699,200,20.2509,20.2699,20.2509,20.2699,200,0.0,1.0
2023-11-22,20.3424,20.3424,20.3424,20.3424,3,20.3424,20.3424,20.3424,20.3424,3,0.0,1.0
2023-11-24,20.34,20.34,20.34,20.34,0,20.34,20.34,20.34,20.34,0,0.0,1.0
2023-11-27,20.3191,20.43,20.3191,20.43,459,20.3191,20.43,20.3191,20.43,459,0.0,1.0
2023-11-28,20.3261,20.3261,20.3261,20.3261,0,20.3261,20.3261,20.3261,20.3261,0,0.0,1.0
2023-11-29,20.4301,20.44,20.43,20.44,532,20.4301,20.44,20.43,20.44,532,0.0,1.0
2023-11-30,20.4376,20.4376,20.4376,20.4376,198,20.4376,20.4376,20.4376,20.4376,198,0.0,1.0
2023-12-01,20.4392,20.4392,20.4392,20.4392,16,20.4392,20.4392,20.4392,20.4392,16,0.0,1.0
2023-12-04,20.2845,20.2845,20.2845,20.2845,1,20.2845,20.2845,20.2845,20.2845,1,0.0,1.0
2023-12-05,20.3569,20.3569,20.3569,20.3569,1,20.3569,20.3569,20.3569,20.3569,1,0.0,1.0
2023-12-06,20.2411,20.2411,20.2411,20.2411,0,20.2411,20.2411,20.2411,20.2411,0,0.0,1.0
2023-12-07,20.4866,20.4866,20.4866,20.4866,1,20.4866,20.4866,20.4866,20.4866,1,0.0,1.0
2023-12-08,20.6582,20.6582,20.6582,20.6582,6,20.6582,20.6582,20.6582,20.6582,6,0.0,1.0
2023-12-11,20.697,20.697,20.697,20.697,0,20.697,20.697,20.697,20.697,0,0.0,1.0
2023-12-12,20.9069,20.9069,20.9069,20.9069,4,20.9069,20.9069,20.9069,20.9069,4,0.0,1.0
2023-12-13,21.0706,21.0706,19.32,19.32,1416,21.0706,21.0706,19.32,19.32,1416,0.0,1.0
2023-12-14,20.7775,20.7775,20.61,20.61,650,20.7775,20.7775,20.61,20.61,650,0.0,1.0
2023-12-15,20.9211,20.9211,20.9211,20.9211,2,20.9211,20.9211,20.9211,20.9211,2,0.0,1.0
2023-12-18,21.1459,21.1459,21.1459,21.1459,31,21.1459,21.1459,21.1459,21.1459,31,0.0,1.0
2023-12-19,21.2105,21.2105,21.2105,21.2105,22,21.2105,21.2105,21.2105,21.2105,22,0.0,1.0
2023-12-20,20.9642,21.28,20.9642,21.28,840,20.9642,21.28,20.9642,21.28,840,0.0,1.0
2023-12-21,21.1275,21.1275,21.1275,21.1275,100,21.1275,21.1275,21.1275,21.1275,100,0.0,1.0
2023-12-22,21.0932,21.0932,21.0932,21.0932,0,21.0932,21.0932,21.0932,21.0932,0,0.0,1.0
2023-12-26,21.1675,21.1675,21.1675,21.1675,0,21.1675,21.1675,21.1675,21.1675,0,0.0,1.0
2023-12-27,21.1902,21.23,21.1825,21.23,201,21.1902,21.23,21.1825,21.23,201,0.0,1.0
2023-12-28,21.1735,21.1735,21.1735,21.1735,0,21.1735,21.1735,21.1735,21.1735,0,0.0,1.0
2023-12-29,21.1138,21.1138,21.1138,21.1138,2,21.1138,21.1138,21.1138,21.1138,2,0.0,1.0
2024-01-02,20.7693,21.0,20.66,21.0,719,20.7693,21.0,20.66,21.0,719,0.0,1.0
2024-01-03,20.6253,20.6253,20.6253,20.6253,0,20.6253,20.6253,20.6253,20.6253,0,0.0,1.0
2024-01-04,20.5913,20.702,20.5913,20.702,100,20.5913,20.702,20.5913,20.702,100,0.0,1.0
2024-01-05,20.6486,20.6486,20.6486,20.6486,1,20.6486,20.6486,20.6486,20.6486,1,0.0,1.0
2024-01-08,21.0796,21.0796,21.0796,21.0796,90,21.0796,21.0796,21.0796,21.0796,90,0.0,1.0
2024-01-09,21.2461,21.2461,21.2461,21.2461,6,21.2461,21.2461,21.2461,21.2461,6,0.0,1.0
2024-01-10,21.6188,21.67,21.58,21.58,104433,21.6188,21.67,21.58,21.58,104433,0.0,1.0
2024-01-11,21.7275,21.76,21.7275,21.76,266,21.7275,21.76,21.7275,21.76,266,0.0,1.0
2024-01-12,21.7515,21.8,21.7515,21.78,5848,21.7515,21.8,21.7515,21.78,5848,0.0,1.0
2024-01-16,21.7547,21.7547,21.7547,21.7547,179,21.7547,21.7547,21.7547,21.7547,179,0.0,1.0
2024-01-17,21.659,21.67,21.5882,21.62,941,21.659,21.67,21.5882,21.62,941,0.0,1.0
2024-01-18,21.8815,21.8815,21.8099,21.81,2736,21.8815,21.8815,21.8099,21.81,2736,0.0,1.0
2024-01-19,22.1451,22.1451,22.0895,22.0895,538,22.1451,22.1451,22.0895,22.0895,538,0.0,1.0
2024-01-22,22.1878,22.3,22.1878,22.3,799,22.1878,22.3,22.1878,22.3,799,0.0,1.0
2024-01-23,22.2717,22.2717,22.2717,22.2717,161,22.2717,22.2717,22.2717,22.2717,161,0.0,1.0
2024-01-24,22.5607,22.66,22.5607,22.66,190,22.5607,22.66,22.5607,22.66,190,0.0,1.0
2024-01-25,22.6728,22.6728,22.61,22.6101,861,22.6728,22.6728,22.61,22.6101,861,0.0,1.0
2024-01-26,22.6903,23.0,22.63,23.0,103878,22.6903,23.0,22.63,23.0,103878,0.0,1.0
2024-01-29,22.9995,22.9995,22.8298,22.8298,309,22.9995,22.9995,22.8298,22.8298,309,0.0,1.0
2024-01-30,22.938,22.938,22.938,22.938,242,22.938,22.938,22.938,22.938,242,0.0,1.0
2024-01-31,22.6348,22.65,22.6348,22.65,1266,22.6348,22.65,22.6348,22.65,1266,0.0,1.0
2024-02-01,22.9273,22.9273,22.9273,22.9273,116,22.9273,22.9273,22.9273,22.9273,116,0.0,1.0
2024-02-02,23.5,23.59,23.26,23.42,1398,23.5,23.59,23.26,23.42,1398,0.0,1.0
2024-02-05,23.6634,23.7,23.4999,23.61,842,23.6634,23.7,23.4999,23.61,842,0.0,1.0
2024-02-06,23.5888,23.6,23.5888,23.6,773,23.5888,23.6,23.5888,23.6,773,0.0,1.0
2024-02-07,24.0294,24.04,23.78,24.04,990,24.0294,24.04,23.78,24.04,990,0.0,1.0
2024-02-08,24.1207,24.15,24.1143,24.1143,4218,24.1207,24.15,24.1143,24.1143,4218,0.0,1.0
2024-02-09,24.4331,24.64,24.12,24.64,1824,24.4331,24.64,24.12,24.64,1824,0.0,1.0
2024-02-12,24.2255,24.45,24.2255,24.42,1377,24.2255,24.45,24.2255,24.42,1377,0.0,1.0
2024-02-13,23.9224,24.13,23.7,24.11,10402,23.9224,24.13,23.7,24.11,10402,0.0,1.0
2024-02-14,24.38,26.31,23.97,26.31,8187,24.38,26.31,23.97,26.31,8187,0.0,1.0
2024-02-15,24.3474,24.3474,24.3202,24.3349,832,24.3474,24.3474,24.3202,24.3349,832,0.0,1.0
2024-02-16,24.2639,24.42,24.2639,24.39,1773,24.2639,24.42,24.2639,24.39,1773,0.0,1.0
2024-02-20,23.8396,24.48,23.79,24.48,1163,23.8396,24.48,23.79,24.48,1163,0.0,1.0
2024-02-21,23.7117,23.7117,23.61,23.62,753,23.7117,23.7117,23.61,23.62,753,0.0,1.0
2024-02-22,24.5887,25.1,24.3208,25.1,5134,24.5887,25.1,24.3208,25.1,5134,0.0,1.0
2024-02-23,24.6064,24.7,24.6064,24.7,674,24.6064,24.7,24.6064,24.7,674,0.0,1.0
2024-02-26,24.574,24.83,24.574,24.83,2402,24.574,24.83,24.574,24.83,2402,0.0,1.0
2024-02-27,24.5379,24.5379,24.52,24.52,680,24.5379,24.5379,24.52,24.52,680,0.0,1.0
2024-02-28,24.3946,24.3946,24.31,24.31,2427,24.3946,24.3946,24.31,24.31,2427,0.0,1.0
2024-02-29,24.6357,24.6357,24.6357,24.6357,28,24.6357,24.6357,24.6357,24.6357,28,0.0,1.0
2024-03-01,24.99,24.99,24.81,24.81,1148,24.99,24.99,24.81,24.81,1148,0.0,1.0
2024-03-04,24.99,25.08,24.95,25.01,1891,24.99,25.08,24.95,25.01,1891,0.0,1.0
2024-03-05,24.6,24.62,24.5799,24.5858,1704,24.6,24.62,24.5799,24.5858,1704,0.0,1.0
2024-03-06,24.8733,24.98,24.85,24.88,5412,24.8733,24.98,24.85,24.88,5412,0.0,1.0
2024-03-07,25.32,25.33,25.26,25.31,4659,25.32,25.33,25.26,25.31,4659,0.0,1.0
2024-03-08,24.8646,25.47,24.8646,25.46,2142,24.8646,25.47,24.8646,25.46,2142,0.0,1.0
2024-03-11,24.53,24.63,24.53,24.63,5086,24.53,24.63,24.53,24.63,5086,0.0,1.0
2024-03-12,25.0864,25.88,24.5651,25.88,3580,25.0864,25.88,24.5651,25.88,3580,0.0,1.0
2024-03-13,24.98,25.0,24.98,25.0,242,24.98,25.0,24.98,25.0,242,0.0,1.0
2024-03-14,24.9268,25.01,24.86,24.94,3501,24.9268,25.01,24.86,24.94,3501,0.0,1.0
2024-03-15,24.6238,24.6238,24.6238,24.6238,136,24.6238,24.6238,24.6238,24.6238,136,0.0,1.0
2024-03-18,24.8438,24.99,24.8438,24.98,1047,24.8438,24.99,24.8438,24.98,1047,0.0,1.0
2024-03-19,25.0429,25.0429,24.72,25.01,881,25.0429,25.0429,24.72,25.01,881,0.0,1.0
2024-03-20,25.3137,25.33,25.1099,25.11,2091,25.3137,25.33,25.1099,25.11,2091,0.0,1.0
2024-03-21,25.5278,25.71,25.5,25.71,714,25.5278,25.71,25.5,25.71,714,0.0,1.0
2024-03-22,25.575,25.575,25.5199,25.52,830,25.575,25.575,25.5199,25.52,830,0.0,1.0
2024-03-25,25.4685,25.61,25.4685,25.61,1188,25.4685,25.61,25.4685,25.61,1188,0.0,1.0
2024-03-26,25.4045,25.6,25.4045,25.6,323,25.4045,25.6,25.4045,25.6,323,0.0,1.0
2024-03-27,25.3351,25.3351,25.21,25.2579,2425,25.3351,25.3351,25.21,25.2579,2425,0.0,1.0
2024-03-28,25.3388,25.34,25.33,25.33,353,25.3388,25.34,25.33,25.33,353,0.0,1.0
2024-04-01,25.3557,25.3557,25.32,25.32,149,25.3557,25.3557,25.32,25.32,149,0.0,1.0
2024-04-02,25.2079,25.2079,24.99,24.99,4067,25.2079,25.2079,24.99,24.99,4067,0.0,1.0
2024-04-03,25.369,25.39,25.369,25.39,456,25.369,25.39,25.369,25.39,456,0.0,1.0
2024-04-04,24.973,25.56,24.973,25.56,146,24.973,25.56,24.973,25.56,146,0.0,1.0
2024-04-05,25.4907,25.4907,25.27,25.27,1206,25.4907,25.4907,25.27,25.27,1206,0.0,1.0
2024-04-08,25.4773,25.4773,25.4773,25.4773,146,25.4773,25.4773,25.4773,25.4773,146,0.0,1.0
2024-04-09,25.3735,25.5,25.3735,25.5,955,25.3735,25.5,25.3735,25.5,955,0.0,1.0
2024-04-10,25.356,25.356,25.356,25.356,291,25.356,25.356,25.356,25.356,291,0.0,1.0
2024-04-11,25.6717,25.74,25.65,25.65,431,25.6717,25.74,25.65,25.65,431,0.0,1.0
2024-04-12,25.2669,25.41,25.2669,25.41,726,25.2669,25.41,25.2669,25.41,726,0.0,1.0
2024-04-15,24.8907,25.0,24.8907,25.0,7808,24.8907,25.0,24.8907,25.0,7808,0.0,1.0
2024-04-16,25.0237,25.0463,24.87,24.87,406,25.0237,25.0463,24.87,24.87,406,0.0,1.0
2024-04-17,24.6936,24.6936,24.6936,24.6936,16,24.6936,24.6936,24.6936,24.6936,16,0.0,1.0
2024-04-18,24.5062,24.5062,24.5062,24.5062,20,24.5062,24.5062,24.5062,24.5062,20,0.0,1.0
2024-04-19,23.7932,24.88,23.7932,24.88,2474,23.7932,24.88,23.7932,24.88,2474,0.0,1.0
2024-04-22,24.01,24.1144,22.74,22.74,1642,24.01,24.1144,22.74,22.74,1642,0.0,1.0
2024-04-23,24.6451,24.6451,24.6451,24.6451,42,24.6451,24.6451,24.6451,24.6451,42,0.0,1.0
2024-04-24,24.4466,24.4466,24.4466,24.4466,41,24.4466,24.4466,24.4466,24.4466,41,0.0,1.0
2024-04-25,24.2692,24.2692,24.2692,24.2692,439,24.2692,24.2692,24.2692,24.2692,439,0.0,1.0
2024-04-26,24.867,24.867,24.867,24.867,124,24.867,24.867,24.867,24.867,124,0.0,1.0
2024-04-29,24.7832,24.83,24.7832,24.83,527,24.7832,24.83,24.7832,24.83,527,0.0,1.0
2024-04-30,24.4309,24.93,24.4309,24.91,2481,24.4309,24.93,24.4309,24.91,2481,0.0,1.0
2024-05-01,24.4309,24.4309,24.4309,24.4309,61,24.4309,24.4309,24.4309,24.4309,61,0.0,1.0
2024-05-02,24.598,24.598,24.43,24.43,242,24.598,24.598,24.43,24.43,242,0.0,1.0
2024-05-03,24.9996,24.9996,24.8601,24.8601,359,24.9996,24.9996,24.8601,24.8601,359,0.0,1.0
2024-05-06,25.4722,25.4722,25.3192,25.3192,2052,25.4722,25.4722,25.3192,25.3192,2052,0.0,1.0
2024-05-07,25.5425,25.5913,25.5425,25.5913,1716,25.5425,25.5913,25.5425,25.5913,1716,0.0,1.0
2024-05-08,25.4827,25.4827,25.4827,25.4827,94,25.4827,25.4827,25.4827,25.4827,94,0.0,1.0
2024-05-09,25.5188,25.5188,25.484,25.484,1113,25.5188,25.5188,25.484,25.484,1113,0.0,1.0
2024-05-10,25.5533,25.8,25.5,25.6,4175,25.5533,25.8,25.5,25.6,4175,0.0,1.0
2024-05-13,25.364,25.48,25.364,25.48,2280,25.364,25.48,25.364,25.48,2280,0.0,1.0
2024-05-14,25.5945,25.5945,25.4001,25.4001,812,25.5945,25.5945,25.4001,25.4001,812,0.0,1.0
2024-05-15,26.1159,26.1159,26.1159,26.1159,177,26.1159,26.1159,26.1159,26.1159,177,0.0,1.0
2024-05-16,25.9561,26.22,25.9561,26.22,1748,25.9561,26.22,25.9561,26.22,1748,0.0,1.0
2024-05-17,25.9423,25.9423,25.9423,25.9423,41,25.9423,25.9423,25.9423,25.9423,41,0.0,1.0
2024-05-20,26.1636,26.1662,26.1636,26.1662,380,26.1636,26.1662,26.1636,26.1662,380,0.0,1.0
2024-05-21,26.2643,26.2643,26.23,26.23,1445,26.2643,26.2643,26.23,26.23,1445,0.0,1.0
2024-05-22,26.1685,26.25,26.02,26.24,2637,26.1685,26.25,26.02,26.24,2637,0.0,1.0
2024-05-23,26.2883,26.5,26.23,26.5,829,26.2883,26.5,26.23,26.5,829,0.0,1.0
2024-05-24,26.6242,26.7,26.42,26.42,4628,26.6242,26.7,26.42,26.42,4628,0.0,1.0
2024-05-28,26.8618,26.96,26.64,26.96,7193,26.8618,26.96,26.64,26.96,7193,0.0,1.0
2024-05-29,26.7416,26.7416,26.7416,26.7416,375,26.7416,26.7416,26.7416,26.7416,375,0.0,1.0
2024-05-30,26.3645,26.42,26.28,26.42,2170,26.3645,26.42,26.28,26.42,2170,0.0,1.0
2024-05-31,26.1915,26.42,25.96,26.42,2654,26.1915,26.42,25.96,26.42,2654,0.0,1.0
2024-06-03,26.3778,26.95,26.1,26.44,1304,26.3778,26.95,26.1,26.44,1304,0.0,1.0
2024-06-04,26.4481,26.4481,26.3397,26.38,6934,26.4481,26.4481,26.3397,26.38,6934,0.0,1.0
2024-06-05,27.1309,27.1309,26.77,26.77,7307,27.1309,27.1309,26.77,26.77,7307,0.0,1.0
2024-06-06,27.1501,27.1501,27.145,27.145,511,27.1501,27.1501,27.145,27.145,511,0.0,1.0
2024-06-07,27.0628,27.29,27.04,27.29,8611,27.0628,27.29,27.04,27.29,8611,0.0,1.0
2024-06-10,27.3499,27.3499,27.115,27.115,429,27.3499,27.3499,27.115,27.115,429,0.0,1.0
2024-06-11,27.3931,27.3931,27.2941,27.2941,1304,27.3931,27.3931,27.2941,27.2941,1304,0.0,1.0
2024-06-12,27.8804,28.03,27.665,27.665,7699,27.8804,28.03,27.665,27.665,7699,0.0,1.0
2024-06-13,27.8053,27.85,27.64,27.8014,4214,27.8053,27.85,27.64,27.8014,4214,0.0,1.0
2024-06-14,27.8419,27.87,27.79,27.8316,2113,27.8419,27.87,27.79,27.8316,2113,0.0,1.0
2024-06-17,28.1513,28.2003,28.08,28.08,668,28.1513,28.2003,28.08,28.08,668,0.0,1.0
2024-06-18,28.4258,28.4258,28.1299,28.1299,5314,28.4258,28.4258,28.1299,28.1299,5314,0.0,1.0
2024-06-20,28.1432,28.48,28.05,28.39,5404,28.1432,28.48,28.05,28.39,5404,0.0,1.0
2024-06-21,28.02,28.5,27.93,28.5,1429,28.02,28.5,27.93,28.5,1429,0.0,1.0
2024-06-24,27.6844,27.96,27.6844,27.96,4002,27.6844,27.96,27.6844,27.96,4002,0.0,1.0
2024-06-25,28.0874,28.0874,28.06,28.06,319,28.0874,28.0874,28.06,28.06,319,0.0,1.0
2024-06-26,28.094,28.094,27.98,27.98,3223,28.094,28.094,27.98,27.98,3223,0.0,1.0
2024-06-27,28.088,28.088,28.0513,28.0513,691,28.088,28.088,28.0513,28.0513,691,0.0,1.0
2024-06-28,27.9701,28.2,27.9701,28.19,13015,27.9701,28.2,27.9701,28.19,13015,0.0,1.0
2024-07-01,28.0039,28.0039,27.8599,27.98,973,28.0039,28.0039,27.8599,27.98,973,0.0,1.0
2024-07-02,28.1294,28.1294,27.8491,27.8491,2767,28.1294,28.1294,27.8491,27.8491,2767,0.0,1.0
2024-07-03,28.2995,28.2995,28.09,28.09,683,28.2995,28.2995,28.09,28.09,683,0.0,1.0
2024-07-05,28.576,28.61,28.35,28.35,2465,28.576,28.61,28.35,28.35,2465,0.0,1.0
2024-07-08,28.5257,28.64,28.5257,28.62,1854,28.5257,28.64,28.5257,28.62,1854,0.0,1.0
2024-07-09,28.6324,29.93,28.6324,29.93,2509,28.6324,29.93,28.6324,29.93,2509,0.0,1.0
2024-07-10,28.8025,28.8025,28.73,28.745,1128,28.8025,28.8025,28.73,28.745,1128,0.0,1.0
2024-07-11,28.2966,28.77,28.22,28.7471,13680,28.2966,28.77,28.22,28.7471,13680,0.0,1.0
2024-07-12,28.3601,28.5,28.3601,28.45,2747,28.3601,28.5,28.3601,28.45,2747,0.0,1.0
2024-07-15,28.3788,28.49,28.3699,28.49,1335,28.3788,28.49,28.3699,28.49,1335,0.0,1.0
2024-07-16,28.3496,28.38,28.26,28.355,2584,28.3496,28.38,28.26,28.355,2584,0.0,1.0
2024-07-17,27.3057,28.5,27.3057,28.5,2305,27.3057,28.5,27.3057,28.5,2305,0.0,1.0
2024-07-18,27.4047,27.4047,26.86,27.3317,18186,27.4047,27.4047,26.86,27.3317,18186,0.0,1.0
2024-07-19,26.8754,26.8754,26.8754,26.8754,835,26.8754,26.8754,26.8754,26.8754,835,0.0,1.0
2024-07-22,27.3775,27.47,27.23,27.23,5220,27.3775,27.47,27.23,27.23,5220,0.0,1.0
2024-07-23,27.5149,27.76,27.5149,27.76,1392,27.5149,27.76,27.5149,27.76,1392,0.0,1.0
2024-07-24,26.4906,27.0,26.4906,26.9603,8105,26.4906,27.0,26.4906,26.9603,8105,0.0,1.0
2024-07-25,26.1373,26.48,25.93,25.93,1164,26.1373,26.48,25.93,25.93,1164,0.0,1.0
2024-07-26,26.4449,26.57,26.44,26.54,2024,26.4449,26.57,26.44,26.54,2024,0.0,1.0
2024-07-29,26.49,26.58,26.41,26.54,10741,26.49,26.58,26.41,26.54,10741,0.0,1.0
2024-07-30,26.15,26.4103,25.96,26.4103,9621,26.15,26.4103,25.96,26.4103,9621,0.0,1.0
2024-07-31,26.96,26.96,26.6716,26.6802,20813,26.96,26.96,26.6716,26.6802,20813,0.0,1.0
2024-08-01,26.49,26.96,26.49,26.96,1527,26.49,26.96,26.49,26.96,1527,0.0,1.0
2024-08-02,25.6679,25.85,25.34,25.68,3341,25.6679,25.85,25.34,25.68,3341,0.0,1.0
2024-08-05,24.9023,25.9,24.79,25.9,3933,24.9023,25.9,24.79,25.9,3933,0.0,1.0
2024-08-06,25.55,25.6,25.39,25.39,981,25.55,25.6,25.39,25.39,981,0.0,1.0
2024-08-07,25.2881,25.93,25.2881,25.93,838,25.2881,25.93,25.2881,25.93,838,0.0,1.0
2024-08-08,26.0092,26.0092,25.6,25.6,591,26.0092,26.0092,25.6,25.6,591,0.0,1.0
2024-08-09,26.3492,26.35,26.22,26.35,1630,26.3492,26.35,26.22,26.35,1630,0.0,1.0
2024-08-12,26.3283,26.42,25.03,25.03,1389,26.3283,26.42,25.03,25.03,1389,0.0,1.0
2024-08-13,26.748,26.7975,26.5,26.5,1538,26.748,26.7975,26.5,26.5,1538,0.0,1.0
2024-08-14,26.9397,26.9397,26.76,26.76,383,26.9397,26.9397,26.76,26.76,383,0.0,1.0
2024-08-15,27.3069,27.3069,27.24,27.24,1312,27.3069,27.3069,27.24,27.24,1312,0.0,1.0
2024-08-16,27.2828,27.2828,27.26,27.26,232,27.2828,27.2828,27.26,27.26,232,0.0,1.0
2024-08-19,27.5392,27.56,26.86,26.86,739,27.5392,27.56,26.86,26.86,739,0.0,1.0
2024-08-20,27.5767,27.5767,27.47,27.47,562,27.5767,27.5767,27.47,27.47,562,0.0,1.0
2024-08-21,27.6823,27.72,27.66,27.72,258,27.6823,27.72,27.66,27.72,258,0.0,1.0
2024-08-22,27.42,27.6,27.42,27.6,433,27.42,27.6,27.42,27.6,433,0.0,1.0
2024-08-23,27.6219,27.69,27.46,27.55,2438,27.6219,27.69,27.46,27.55,2438,0.0,1.0
2024-08-26,27.4,27.4,27.34,27.35,2192,27.4,27.4,27.34,27.35,2192,0.0,1.0
2024-08-27,27.54,27.58,27.17,27.17,7216,27.54,27.58,27.17,27.17,7216,0.0,1.0
2024-08-28,27.31,27.34,27.31,27.34,323,27.31,27.34,27.31,27.34,323,0.0,1.0
2024-08-29,27.29,27.6,27.28,27.6,3050,27.29,27.6,27.28,27.6,3050,0.0,1.0
2024-08-30,27.65,27.65,27.45,27.49,860,27.65,27.65,27.45,27.49,860,0.0,1.0
2024-09-03,26.91,26.91,26.91,26.91,241,26.91,26.91,26.91,26.91,241,0.0,1.0
2024-09-04,26.8,26.9,26.8,26.9,500,26.8,26.9,26.8,26.9,500,0.0,1.0
2024-09-05,26.69,26.69,26.66,26.66,343,26.69,26.69,26.66,26.66,343,0.0,1.0
2024-09-06,26.27,26.508,26.27,26.508,908,26.27,26.508,26.27,26.508,908,0.0,1.0
2024-09-09,26.58,26.71,26.51,26.71,700,26.58,26.71,26.51,26.71,700,0.0,1.0
2024-09-10,26.71,27.0,26.7,27.0,1422,26.71,27.0,26.7,27.0,1422,0.0,1.0
2024-09-11,27.2347,27.2347,27.23,27.23,595,27.2347,27.2347,27.23,27.23,595,0.0,1.0
2024-09-12,27.51,27.51,27.43,27.43,700,27.51,27.51,27.43,27.43,700,0.0,1.0
2024-09-13,27.7,27.84,27.7,27.7552,2039,27.7,27.84,27.7,27.7552,2039,0.0,1.0
2024-09-16,27.8,27.81,27.68,27.7025,3663,27.8,27.81,27.68,27.7025,3663,0.0,1.0
2024-09-17,27.82,28.0,27.77,28.0,3192,27.82,28.0,27.77,28.0,3192,0.0,1.0
2024-09-18,27.74,27.9,27.74,27.9,847,27.74,27.9,27.74,27.9,847,0.0,1.0
2024-09-19,28.4,28.4499,28.281,28.3,2192,28.4,28.4499,28.281,28.3,2192,0.0,1.0
2024-09-20,28.27,28.43,28.23,28.4,2519,28.27,28.43,28.23,28.4,2519,0.0,1.0
2024-09-23,28.32,28.49,28.3,28.49,3970,28.32,28.49,28.3,28.49,3970,0.0,1.0
2024-09-24,28.48,28.55,28.22,28.49,4927,28.48,28.55,28.22,28.49,4927,0.0,1.0
2024-09-25,28.47,28.64,28.36,28.36,2412,28.47,28.64,28.36,28.36,2412,0.0,1.0
2024-09-26,28.45,28.6735,28.425,28.6301,2325,28.45,28.6735,28.425,28.6301,2325,0.0,1.0
2024-09-27,28.21,28.36,26.17,26.17,3283,28.21,28.36,26.17,26.17,3283,0.0,1.0
2024-09-30,28.3,28.3,28.13,28.1525,780,28.3,28.3,28.13,28.1525,780,0.0,1.0
2024-10-01,28.09,28.09,28.09,28.09,170,28.09,28.09,28.09,28.09,170,0.0,1.0
2024-10-02,28.25,28.28,28.246,28.28,923,28.25,28.28,28.246,28.28,923,0.0,1.0
2024-10-03,28.14,28.14,28.14,28.14,154,28.14,28.14,28.14,28.14,154,0.0,1.0
2024-10-04,28.5056,28.5056,28.5056,28.5056,253,28.5056,28.5056,28.5056,28.5056,253,0.0,1.0
2024-10-07,28.19,28.19,28.19,28.19,164,28.19,28.19,28.19,28.19,164,0.0,1.0
2024-10-08,28.62,28.64,28.62,28.62,319,28.62,28.64,28.62,28.62,319,0.0,1.0
2024-10-09,28.82,28.82,28.82,28.82,214,28.82,28.82,28.82,28.82,214,0.0,1.0
2024-10-10,28.78,28.805,28.73,28.805,1188,28.78,28.805,28.73,28.805,1188,0.0,1.0
2024-10-11,29.03,29.06,29.03,29.06,228,29.03,29.06,29.03,29.06,228,0.0,1.0
2024-10-14,29.2733,29.2733,29.2588,29.2588,193,29.2733,29.2733,29.2588,29.2588,193,0.0,1.0
2024-10-15,28.7968,28.9496,28.7377,28.9496,1837,28.7968,28.9496,28.7377,28.9496,1837,0.0,1.0
2024-10-16,28.8172,28.82,28.7178,28.82,692,28.8172,28.82,28.7178,28.82,692,0.0,1.0
2024-10-17,28.8431,28.9001,28.8431,28.9001,441,28.8431,28.9001,28.8431,28.9001,441,0.0,1.0
2024-10-18,29.176,29.176,29.176,29.176,2,29.176,29.176,29.176,29.176,2,0.0,1.0
2024-10-21,29.2686,29.2686,29.185,29.24,1732,29.2686,29.2686,29.185,29.24,1732,0.0,1.0
2024-10-22,29.2174,29.2174,29.2174,29.2174,32,29.2174,29.2174,29.2174,29.2174,32,0.0,1.0
2024-10-23,28.8674,29.1,28.8674,29.1,857,28.8674,29.1,28.8674,29.1,857,0.0,1.0
2024-10-24,28.9613,28.98,28.9,28.93,3290,28.9613,28.98,28.9,28.93,3290,0.0,1.0
2024-10-25,28.9706,29.175,28.9706,29.0,1189,28.9706,29.175,28.9706,29.0,1189,0.0,1.0
2024-10-28,28.9928,29.13,28.97,29.13,770,28.9928,29.13,28.97,29.13,770,0.0,1.0
2024-10-29,29.2646,29.2646,28.9618,28.9618,695,29.2646,29.2646,28.9618,28.9618,695,0.0,1.0
2024-10-30,29.0995,29.23,29.0995,29.23,998,29.0995,29.23,29.0995,29.23,998,0.0,1.0
2024-10-31,28.3878,28.57,28.3,28.57,1601,28.3878,28.57,28.3,28.57,1601,0.0,1.0
2024-11-01,28.5921,28.5921,28.5921,28.5921,35,28.5921,28.5921,28.5921,28.5921,35,0.0,1.0
2024-11-04,28.444,28.595,28.444,28.54,1824,28.444,28.595,28.444,28.54,1824,0.0,1.0
2024-11-05,28.8714,28.8714,28.8714,28.8714,15,28.8714,28.8714,28.8714,28.8714,15,0.0,1.0
2024-11-06,29.5687,29.5687,29.46,29.46,662,29.5687,29.5687,29.46,29.46,662,0.0,1.0
2024-11-07,30.0012,30.0012,29.8141,29.88,895,30.0012,30.0012,29.8141,29.88,895,0.0,1.0
2024-11-08,30.16,30.2152,30.13,30.14,384,30.16,30.2152,30.13,30.14,384,0.0,1.0
2024-11-11,30.2313,30.2338,30.23,30.23,3029,30.2313,30.2338,30.23,30.23,3029,0.0,1.0
2024-11-12,30.2575,30.2575,30.2575,30.2575,60,30.2575,30.2575,30.2575,30.2575,60,0.0,1.0
2024-11-13,30.3917,30.5599,30.32,30.32,1672,30.3917,30.5599,30.32,30.32,1672,0.0,1.0
2024-11-14,30.226,30.226,30.226,30.226,89,30.226,30.226,30.226,30.226,89,0.0,1.0
2024-11-15,29.6237,29.6237,29.6237,29.6237,16,29.6237,29.6237,29.6237,29.6237,16,0.0,1.0
2024-11-18,29.6113,29.625,29.6113,29.625,391,29.6113,29.625,29.6113,29.625,391,0.0,1.0
2024-11-19,29.988,29.988,29.46,29.46,403,29.988,29.988,29.46,29.46,403,0.0,1.0
2024-11-20,30.0205,30.5,29.885,30.5,1122,30.0205,30.5,29.885,30.5,1122,0.0,1.0
2024-11-21,30.1801,30.1801,30.1801,30.1801,146,30.1801,30.1801,30.1801,30.1801,146,0.0,1.0
2024-11-22,30.2069,30.2069,30.1278,30.165,1105,30.2069,30.2069,30.1278,30.165,1105,0.0,1.0
2024-11-25,30.102,30.102,30.0211,30.09,302,30.102,30.102,30.0211,30.09,302,0.0,1.0
2024-11-26,30.4171,30.47,30.15,30.15,1564,30.4171,30.47,30.15,30.15,1564,0.0,1.0
2024-11-27,30.183,30.23,30.183,30.22,749,30.183,30.23,30.183,30.22,749,0.0,1.0
2024-11-29,30.424,30.424,29.97,29.97,275,30.424,30.424,29.97,29.97,275,0.0,1.0
2024-12-02,30.5774,30.6099,30.54,30.6096,725,30.5774,30.6099,30.54,30.6096,725,0.0,1.0
2024-12-03,30.739,30.739,30.739,30.739,123,30.739,30.739,30.739,30.739,123,0.0,1.0
2024-12-04,31.1617,31.1617,31.0919,31.0919,462,31.1617,31.1617,31.0919,31.0919,462,0.0,1.0
2024-12-05,30.9252,31.13,30.9252,30.9349,1011,30.9252,31.13,30.9252,30.9349,1011,0.0,1.0
2024-12-06,31.1082,31.1082,31.04,31.04,510,31.1082,31.1082,31.04,31.04,510,0.0,1.0
2024-12-09,30.6588,31.07,30.6588,31.07,189,30.6588,31.07,30.6588,31.07,189,0.0,1.0
2024-12-10,30.5061,30.62,30.5061,30.61,2021,30.5061,30.62,30.5061,30.61,2021,0.0,1.0
2024-12-11,31.0555,31.0555,31.0555,31.0555,197,31.0555,31.0555,31.0555,31.0555,197,0.0,1.0
2024-12-12,30.8248,31.06,30.5,30.5,1347,30.8248,31.06,30.5,30.5,1347,0.0,1.0
2024-12-13,30.6097,30.7,30.6097,30.63,1486,30.6097,30.7,30.6097,30.63,1486,0.0,1.0
2024-12-16,31.193,31.21,31.18,31.18,737,31.193,31.21,31.18,31.18,737,0.0,1.0
2024-12-17,30.9164,30.9164,30.9164,30.9164,66,30.9164,30.9164,30.9164,30.9164,66,0.0,1.0
2024-12-18,29.9341,29.9341,29.9341,29.9341,225,29.9341,29.9341,29.9341,29.9341,225,0.0,1.0
2024-12-19,29.988,29.988,29.988,29.988,194,29.988,29.988,29.988,29.988,194,0.0,1.0
2024-12-20,30.2609,30.43,30.2609,30.43,321,30.2609,30.43,30.2609,30.43,321,0.0,1.0
2024-12-23,30.6171,30.6171,30.33,30.33,1789,30.6171,30.6171,30.33,30.33,1789,0.0,1.0
2024-12-24,30.9475,30.96,30.9099,30.91,938,30.9475,30.96,30.9099,30.91,938,0.0,1.0
2024-12-26,30.9449,30.9449,30.9449,30.9449,79,30.9449,30.9449,30.9449,30.9449,79,0.0,1.0
2024-12-27,30.5035,30.5035,30.2706,30.3523,674,30.5035,30.5035,30.2706,30.3523,674,0.0,1.0
2024-12-30,30.2278,30.2278,30.2278,30.2278,101,30.2278,30.2278,30.2278,30.2278,101,0.0,1.0
2024-12-31,29.9357,30.06,29.9357,30.06,1787,29.9357,30.06,29.9357,30.06,1787,0.0,1.0
2025-01-02,30.0832,30.0832,29.9,29.9,227,30.0832,30.0832,29.9,29.9,227,0.0,1.0
2025-01-03,30.5739,30.64,30.49,30.49,691,30.5739,30.64,30.49,30.49,691,0.0,1.0
2025-01-06,30.9121,31.02,30.891,31.02,352,30.9121,31.02,30.891,31.02,352,0.0,1.0
2025-01-07,30.4346,30.51,30.4346,30.51,229,30.4346,30.51,30.4346,30.51,229,0.0,1.0
2025-01-08,30.5981,30.6,30.56,30.6,253,30.5981,30.6,30.56,30.6,253,0.0,1.0
2025-01-10,30.1398,30.1398,30.1398,30.1398,147,30.1398,30.1398,30.1398,30.1398,147,0.0,1.0
2025-01-13,29.9485,29.9485,29.89,29.89,286,29.9485,29.9485,29.89,29.89,286,0.0,1.0
2025-01-14,29.9071,30.12,29.9071,30.12,306,29.9071,30.12,29.9071,30.12,306,0.0,1.0
2025-01-15,30.6875,30.6875,30.6875,30.6875,25,30.6875,30.6875,30.6875,30.6875,25,0.0,1.0
2025-01-16,30.7378,30.7378,30.7378,30.7378,205,30.7378,30.7378,30.7378,30.7378,205,0.0,1.0
2025-01-17,31.0534,31.0534,31.02,31.02,431,31.0534,31.0534,31.02,31.02,431,0.0,1.0
2025-01-21,31.551,32.0,31.305,32.0,984,31.551,32.0,31.305,32.0,984,0.0,1.0
2025-01-22,32.125,32.27,32.125,32.19,1864,32.125,32.27,32.125,32.19,1864,0.0,1.0
2025-01-23,32.3135,32.3135,32.1462,32.1462,1536,32.3135,32.3135,32.1462,32.1462,1536,0.0,1.0
2025-01-24,32.1883,32.33,32.1883,32.33,2074,32.1883,32.33,32.1883,32.33,2074,0.0,1.0
2025-01-27,30.8132,30.8132,30.62,30.73,2420,30.8132,30.8132,30.62,30.73,2420,0.0,1.0
2025-01-28,31.4718,31.4718,31.09,31.09,1097,31.4718,31.4718,31.09,31.09,1097,0.0,1.0
2025-01-29,31.4091,31.55,31.4091,31.55,402,31.4091,31.55,31.4091,31.55,402,0.0,1.0
2025-01-30,31.7501,31.7501,31.7501,31.7501,402,31.7501,31.7501,31.7501,31.7501,402,0.0,1.0
2025-01-31,31.6233,31.6233,31.57,31.57,545,31.6233,31.6233,31.57,31.57,545,0.0,1.0
2025-02-03,31.4223,31.4223,31.1656,31.1656,668,31.4223,31.4223,31.1656,31.1656,668,0.0,1.0
2025-02-04,31.7152,31.7152,31.7152,31.7152,281,31.7152,31.7152,31.7152,31.7152,281,0.0,1.0
2025-02-05,31.9278,31.9278,31.9,31.9,355,31.9278,31.9278,31.9,31.9,355,0.0,1.0
2025-02-06,32.1309,32.1309,32.1309,32.1309,6,32.1309,32.1309,32.1309,32.1309,6,0.0,1.0
2025-02-07,31.8314,32.1,31.8314,32.1,864,31.8314,32.1,31.8314,32.1,864,0.0,1.0
2025-02-10,32.1951,32.1951,32.1951,32.1951,23,32.1951,32.1951,32.1951,32.1951,23,0.0,1.0
2025-02-11,32.0099,32.0099,32.0099,32.0099,15,32.0099,32.0099,32.0099,32.0099,15,0.0,1.0
2025-02-12,31.9545,31.9545,31.9545,31.9545,82,31.9545,31.9545,31.9545,31.9545,82,0.0,1.0
2025-02-13,32.2313,32.2313,32.0099,32.03,600,32.2313,32.2313,32.0099,32.03,600,0.0,1.0
2025-02-14,32.1572,32.1572,32.1572,32.1572,170,32.1572,32.1572,32.1572,32.1572,170,0.0,1.0
2025-02-18,32.064,32.064,31.985,31.985,523,32.064,32.064,31.985,31.985,523,0.0,1.0
2025-02-19,32.1162,32.1162,32.1162,32.1162,12,32.1162,32.1162,32.1162,32.1162,12,0.0,1.0
2025-02-20,31.8545,32.08,31.75,32.0,1565,31.8545,32.08,31.75,32.0,1565,0.0,1.0
2025-02-21,31.0336,31.11,31.02,31.11,1200,31.0336,31.11,31.02,31.11,1200,0.0,1.0
2025-02-24,30.7195,30.8041,30.62,30.62,1897,30.7195,30.8041,30.62,30.62,1897,0.0,1.0
2025-02-25,30.4409,30.4501,30.16,30.16,1398,30.4409,30.4501,30.16,30.16,1398,0.0,1.0
2025-02-26,30.87,30.87,30.87,30.87,1398,30.87,30.87,30.87,30.87,1398,0.0,1.0
2025-02-27,30.1425,30.9544,30.1425,30.9544,125,30.1425,30.9544,30.1425,30.9544,125,0.0,1.0
2025-02-28,30.6404,30.6404,30.07,30.07,2060,30.6404,30.6404,30.07,30.07,2060,0.0,1.0
2025-03-03,29.9911,30.5705,29.9911,30.57,579,29.9911,30.5705,29.9911,30.57,579,0.0,1.0
2025-03-04,29.7128,29.7128,29.27,29.53,2130,29.7128,29.7128,29.27,29.53,2130,0.0,1.0
2025-03-05,30.1374,30.1374,29.96,29.96,1136,30.1374,30.1374,29.96,29.96,1136,0.0,1.0
2025-03-06,29.0797,29.58,29.01,29.58,589,29.0797,29.58,29.01,29.58,589,0.0,1.0
2025-03-07,28.9911,29.01,27.48,28.0,4930,28.9911,29.01,27.48,28.0,4930,0.0,1.0
2025-03-10,27.923,28.24,27.7,27.7,1322,27.923,28.24,27.7,27.7,1322,0.0,1.0
2025-03-11,28.1507,28.41,27.72,27.72,1315,28.1507,28.41,27.72,27.72,1315,0.0,1.0
2025-03-12,28.5301,28.5301,28.53,28.53,1965,28.5301,28.5301,28.53,28.53,1965,0.0,1.0
2025-03-13,28.0696,28.23,27.99,28.23,1071,28.0696,28.23,27.99,28.23,1071,0.0,1.0
2025-03-14,28.7881,28.7881,28.54,28.54,393,28.7881,28.7881,28.54,28.54,393,0.0,1.0
2025-03-17,28.9909,29.08,27.48,27.48,889,28.9909,29.08,27.48,27.48,889,0.0,1.0
2025-03-18,28.5418,28.5841,28.5418,28.5841,174,28.5418,28.5841,28.5418,28.5841,174,0.0,1.0
2025-03-19,28.9717,28.9717,28.7,28.7,496,28.9717,28.9717,28.7,28.7,496,0.0,1.0
2025-03-20,28.9512,28.9512,28.9512,28.9512,87,28.9512,28.9512,28.9512,28.9512,87,0.0,1.0
2025-03-21,28.9694,28.9694,28.71,28.71,605,28.9694,28.9694,28.71,28.71,605,0.0,1.0
2025-03-24,29.5612,29.5612,29.53,29.53,621,29.5612,29.5612,29.53,29.53,621,0.0,1.0
2025-03-25,29.6521,29.705,29.6521,29.705,191,29.6521,29.705,29.6521,29.705,191,0.0,1.0
2025-03-26,28.9902,29.59,28.9902,29.59,423,28.9902,29.59,28.9902,29.59,423,0.0,1.0
2025-03-27,28.8196,28.86,28.8196,28.835,441,28.8196,28.86,28.8196,28.835,441,0.0,1.0
2025-03-28,28.1544,28.26,28.08,28.26,3863,28.1544,28.26,28.08,28.26,3863,0.0,1.0
2025-03-31,28.205,28.26,27.42,28.26,5685,28.205,28.26,27.42,28.26,5685,0.0,1.0
2025-04-01,28.4041,28.4041,28.13,28.13,163,28.4041,28.4041,28.13,28.13,163,0.0,1.0
2025-04-02,28.6991,28.7798,28.47,28.47,2035,28.6991,28.7798,28.47,28.47,2035,0.0,1.0
2025-04-03,27.2499,27.6,27.2499,27.6,3388,27.2499,27.6,27.2499,27.6,3388,0.0,1.0
2025-04-04,25.7863,26.2001,25.7863,26.2,1589,25.7863,26.2001,25.7863,26.2,1589,0.0,1.0
2025-04-07,26.0263,29.04,24.6194,24.6194,6709,26.0263,29.04,24.6194,24.6194,6709,0.0,1.0
2025-04-08,25.68,27.0703,25.68,26.9031,903,25.68,27.0703,25.68,26.9031,903,0.0,1.0
2025-04-09,28.2496,28.2496,25.96,25.96,1004,28.2496,28.2496,25.96,25.96,1004,0.0,1.0
2025-04-10,27.1949,27.33,26.83,27.33,1132,27.1949,27.33,26.83,27.33,1132,0.0,1.0
2025-04-11,27.6146,27.6146,27.5745,27.5745,351,27.6146,27.6146,27.5745,27.5745,351,0.0,1.0
2025-04-14,27.6954,27.6954,27.6954,27.6954,28,27.6954,27.6954,27.6954,27.6954,28,0.0,1.0
2025-04-15,27.8371,27.9387,27.8371,27.9387,200,27.8371,27.9387,27.8371,27.9387,200,0.0,1.0
2025-04-16,27.1525,27.39,27.1525,27.327,993,27.1525,27.39,27.1525,27.327,993,0.0,1.0
2025-04-17,27.2977,27.2977,26.96,26.96,210,27.2977,27.2977,26.96,26.96,210,0.0,1.0
2025-04-21,26.6485,26.66,26.6485,26.66,317,26.6485,26.66,26.6485,26.66,317,0.0,1.0
2025-04-22,27.3128,27.3508,27.3128,27.3508,173,27.3128,27.3508,27.3128,27.3508,173,0.0,1.0
2025-04-23,27.9158,28.29,27.9158,28.29,109,27.9158,28.29,27.9158,28.29,109,0.0,1.0
2025-04-24,28.6968,28.6968,28.6968,28.6968,109,28.6968,28.6968,28.6968,28.6968,109,0.0,1.0
2025-04-25,29.0251,29.0251,28.89,28.91,205,29.0251,29.0251,28.89,28.91,205,0.0,1.0
2025-04-28,28.9671,30.0,28.69,30.0,1923,28.9671,30.0,28.69,30.0,1923,0.0,1.0
2025-04-29,29.0586,29.0586,29.0586,29.0586,1923,29.0586,29.0586,29.0586,29.0586,1923,0.0,1.0
2025-04-30,29.1677,29.1677,28.74,28.79,820,29.1677,29.1677,28.74,28.79,820,0.0,1.0
2025-05-01,29.4508,29.67,29.4508,29.637,985,29.4508,29.67,29.4508,29.637,985,0.0,1.0
2025-05-02,30.0089,30.05,29.68,29.68,2728,30.0089,30.05,29.68,29.68,2728,0.0,1.0
2025-05-05,29.8078,30.4,29.8078,30.4,2117,29.8078,30.4,29.8078,30.4,2117,0.0,1.0
2025-05-06,29.6706,29.6706,29.43,29.43,112,29.6706,29.6706,29.43,29.43,112,0.0,1.0
2025-05-07,29.8397,29.8397,29.7,29.7,205,29.8397,29.8397,29.7,29.7,205,0.0,1.0
2025-05-08,30.0484,30.1,30.0484,30.1,757,30.0484,30.1,30.0484,30.1,757,0.0,1.0
2025-05-09,29.8537,29.8537,29.8537,29.8537,251,29.8537,29.8537,29.8537,29.8537,251,0.0,1.0
2025-05-12,30.7345,32.84,30.7345,32.84,452,30.7345,32.84,30.7345,32.84,452,0.0,1.0
2025-05-13,31.184,31.184,30.96,30.96,407,31.184,31.184,30.96,30.96,407,0.0,1.0
2025-05-14,31.39,31.39,31.32,31.32,426,31.39,31.39,31.32,31.32,426,0.0,1.0
2025-05-15,31.3335,31.3335,31.23,31.23,294,31.3335,31.3335,31.23,31.23,294,0.0,1.0
2025-05-16,31.4282,31.48,31.3205,31.3205,481,31.4282,31.48,31.3205,31.3205,481,0.0,1.0
2025-05-19,31.5263,32.84,31.47,32.84,3563,31.5263,32.84,31.47,32.84,3563,0.0,1.0
2025-05-20,31.3791,31.48,31.3,31.41,1421,31.3791,31.48,31.3,31.41,1421,0.0,1.0
2025-05-21,31.0808,31.55,31.0,31.41,1630,31.0808,31.55,31.0,31.41,1630,0.0,1.0
2025-05-22,31.1628,31.27,31.11,31.11,1038,31.1628,31.27,31.11,31.11,1038,0.0,1.0
2025-05-23,31.0326,31.15,31.0,31.0,605,31.0326,31.15,31.0,31.0,605,0.0,1.0
2025-05-27,31.5704,31.575,31.14,31.14,2226,31.5704,31.575,31.14,31.14,2226,0.0,1.0
2025-05-28,31.5403,31.65,31.5403,31.65,1405,31.5403,31.65,31.5403,31.65,1405,0.0,1.0
2025-05-29,31.5684,31.735,31.49,31.6983,1204,31.5684,31.735,31.49,31.6983,1204,0.0,1.0
2025-05-30,31.6511,31.6511,31.6511,31.6511,142,31.6511,31.6511,31.6511,31.6511,142,0.0,1.0
2025-06-02,31.8315,31.8315,31.62,31.62,537,31.8315,31.8315,31.62,31.62,537,0.0,1.0
2025-06-03,32.0013,32.0013,31.86,31.86,259,32.0013,32.0013,31.86,31.86,259,0.0,1.0
2025-06-04,32.1979,32.1979,32.1979,32.1979,94,32.1979,32.1979,32.1979,32.1979,94,0.0,1.0
2025-06-05,32.1722,32.38,32.1722,32.38,3902,32.1722,32.38,32.1722,32.38,3902,0.0,1.0
2025-06-06,32.3308,32.3883,32.3061,32.35,563,32.3308,32.3883,32.3061,32.35,563,0.0,1.0
2025-06-09,32.2148,32.2536,32.13,32.13,507,32.2148,32.2536,32.13,32.13,507,0.0,1.0
2025-06-10,32.1679,32.1679,31.9701,32.137,1348,32.1679,32.1679,31.9701,32.137,1348,0.0,1.0
2025-06-11,32.2556,32.5,32.18,32.27,6805,32.2556,32.5,32.18,32.27,6805,0.0,1.0
2025-06-12,32.3323,32.43,32.3323,32.38,379,32.3323,32.43,32.3323,32.38,379,0.0,1.0
2025-06-13,31.9932,32.33,31.9932,32.15,705,31.9932,32.33,31.9932,32.15,705,0.0,1.0
2025-06-16,32.395,32.428,32.08,32.08,2533,32.395,32.428,32.08,32.08,2533,0.0,1.0
2025-06-17,32.2084,32.31,32.1001,32.18,1407,32.2084,32.31,32.1001,32.18,1407,0.0,1.0
2025-06-18,32.0708,33.8,32.0708,33.8,1710,32.0708,33.8,32.0708,33.8,1710,0.0,1.0
2025-06-20,31.8974,31.8974,31.8742,31.8742,406,31.8974,31.8974,31.8742,31.8742,406,0.0,1.0
2025-06-23,32.2354,32.245,31.9514,31.9514,2589,32.2354,32.245,31.9514,31.9514,2589,0.0,1.0
2025-06-24,32.7869,32.7869,32.51,32.51,600,32.7869,32.7869,32.51,32.51,600,0.0,1.0
2025-06-25,32.8564,32.96,32.8564,32.8701,4275,32.8564,32.96,32.8564,32.8701,4275,0.0,1.0
2025-06-26,33.2115,33.2115,33.105,33.105,1716,33.2115,33.2115,33.105,33.105,1716,0.0,1.0
2025-06-27,33.48,33.5567,33.3914,33.42,3086,33.48,33.5567,33.3914,33.42,3086,0.0,1.0
2025-06-30,33.6984,33.6984,33.53,33.68,2752,33.6984,33.6984,33.53,33.68,2752,0.0,1.0
2025-07-01,33.2402,33.63,33.16,33.63,8178,33.2402,33.63,33.16,33.63,8178,0.0,1.0
2025-07-02,33.3262,33.3262,33.21,33.3221,2538,33.3262,33.3262,33.21,33.3221,2538,0.0,1.0
2025-07-03,33.7165,33.7165,33.62,33.62,283,33.7165,33.7165,33.62,33.62,283,0.0,1.0
2025-07-07,33.5656,33.76,33.5656,33.76,1803,33.5656,33.76,33.5656,33.76,1803,0.0,1.0
2025-07-08,33.4822,33.53,33.4822,33.53,1233,33.4822,33.53,33.4822,33.53,1233,0.0,1.0
2025-07-09,33.7712,35.58,33.71,33.9,1675,33.7712,35.58,33.71,33.9,1675,0.0,1.0
2025-07-10,33.7369,33.78,33.54,33.78,844,33.7369,33.78,33.54,33.78,844,0.0,1.0
2025-07-11,33.6211,33.6888,33.6211,33.65,1558,33.6211,33.6888,33.6211,33.65,1558,0.0,1.0
2025-07-14,33.7833,33.84,33.7833,33.84,541,33.7833,33.84,33.7833,33.84,541,0.0,1.0
2025-07-15,33.8458,35.46,33.8458,35.46,2142,33.8458,35.46,33.8458,35.46,2142,0.0,1.0
2025-07-16,33.8635,33.8635,33.64,33.86,1112,33.8635,33.8635,33.64,33.86,1112,0.0,1.0
2025-07-17,34.0839,34.0839,33.8886,33.89,1982,34.0839,34.0839,33.8886,33.89,1982,0.0,1.0
2025-07-18,33.9688,34.3,33.9688,34.3,999,33.9688,34.3,33.9688,34.3,999,0.0,1.0
2025-07-21,34.0589,34.25,34.0589,34.25,1545,34.0589,34.25,34.0589,34.25,1545,0.0,1.0
2025-07-22,33.7614,33.93,33.66,33.93,2923,33.7614,33.93,33.66,33.93,2923,0.0,1.0
2025-07-23,34.1502,34.1502,33.93,33.93,262,34.1502,34.1502,33.93,33.93,262,0.0,1.0
2025-07-24,34.3481,34.37,34.312,34.312,859,34.3481,34.37,34.312,34.312,859,0.0,1.0
2025-07-25,34.5204,35.38,34.31,35.38,2749,34.5204,35.38,34.31,35.38,2749,0.0,1.0
2025-07-28,34.5966,34.6,34.5966,34.6,602,34.5966,34.6,34.5966,34.6,602,0.0,1.0
2025-07-29,34.3183,34.645,34.3183,34.645,1238,34.3183,34.645,34.3183,34.645,1238,0.0,1.0
2025-07-30,34.4358,34.4358,34.38,34.38,270,34.4358,34.4358,34.38,34.38,270,0.0,1.0
2025-07-31,34.4244,34.53,34.4244,34.53,480,34.4244,34.53,34.4244,34.53,480,0.0,1.0
2025-08-01,33.8542,33.97,33.01,33.97,562,33.8542,33.97,33.01,33.97,562,0.0,1.0
2025-08-04,34.3664,34.3664,34.3664,34.3664,94,34.3664,34.3664,34.3664,34.3664,94,0.0,1.0
2025-08-05,34.0302,34.0302,33.97,34.0291,925,34.0302,34.0302,33.97,34.0291,925,0.0,1.0
2025-08-06,34.307,34.307,34.17,34.18,1013,34.307,34.307,34.17,34.18,1013,0.0,1.0
2025-08-07,34.0881,34.1102,33.95,34.1102,476,34.0881,34.1102,33.95,34.1102,476,0.0,1.0
2025-08-08,34.3423,34.41,34.3423,34.41,442,34.3423,34.41,34.3423,34.41,442,0.0,1.0
2025-08-11,34.2257,34.46,34.2,34.365,1243,34.2257,34.46,34.2,34.365,1243,0.0,1.0
2025-08-12,34.5982,34.64,34.4,34.45,2551,34.5982,34.64,34.4,34.45,2551,0.0,1.0
2025-08-13,34.4421,34.695,34.34,34.695,1659,34.4421,34.695,34.34,34.695,1659,0.0,1.0
2025-08-14,34.5545,34.5545,34.5545,34.5545,164,34.5545,34.5545,34.5545,34.5545,164,0.0,1.0
2025-08-15,34.4347,34.4347,34.36,34.36,3060,34.4347,34.4347,34.36,34.36,3060,0.0,1.0
2025-08-18,34.453,34.453,34.395,34.395,1008,34.453,34.453,34.395,34.395,1008,0.0,1.0
2025-08-19,33.9991,33.9991,33.9991,33.9991,144,33.9991,33.9991,33.9991,33.9991,144,0.0,1.0
2025-08-20,33.9399,33.9399,33.74,33.74,722,33.9399,33.9399,33.74,33.74,722,0.0,1.0
2025-08-21,33.693,33.7134,32.82,32.82,1092,33.693,33.7134,32.82,32.82,1092,0.0,1.0
2025-08-22,34.1185,34.1185,33.91,33.91,432,34.1185,34.1185,33.91,33.91,432,0.0,1.0
2025-08-25,34.057,34.5,34.057,34.5,1280,34.057,34.5,34.057,34.5,1280,0.0,1.0
2025-08-26,34.2967,34.2967,34.1,34.1,556,34.2967,34.2967,34.1,34.1,556,0.0,1.0
2025-08-27,34.3284,34.3284,34.2566,34.2566,501,34.3284,34.3284,34.2566,34.2566,501,0.0,1.0
2025-08-28,34.458,34.5,34.2068,34.3736,1802,34.458,34.5,34.2068,34.3736,1802,0.0,1.0
2025-08-29,34.1106,34.115,34.01,34.01,539,34.1106,34.115,34.01,34.01,539,0.0,1.0
2025-09-02,33.8404,33.8404,33.45,33.45,413,33.8404,33.8404,33.45,33.45,413,0.0,1.0
2025-09-03,33.9726,33.9866,33.71,33.9866,1417,33.9726,33.9866,33.71,33.9866,1417,0.0,1.0
2025-09-04,34.369,34.369,34.14,34.14,285,34.369,34.369,34.14,34.14,285,0.0,1.0
2025-09-05,34.3704,34.5,34.21,34.5,491,34.3704,34.5,34.21,34.5,491,0.0,1.0
2025-09-08,34.6652,34.82,34.6652,34.82,563,34.6652,34.82,34.6652,34.82,563,0.0,1.0
2025-09-09,34.763,34.763,34.58,34.58,357,34.763,34.763,34.58,34.58,357,0.0,1.0
2025-09-10,35.2428,36.0,35.2428,36.0,643,35.2428,36.0,35.2428,36.0,643,0.0,1.0
2025-09-11,35.2275,35.4,35.2275,35.35,1939,35.2275,35.4,35.2275,35.35,1939,0.0,1.0
2025-09-12,35.0963,35.0963,35.0963,35.0963,154,35.0963,35.0963,35.0963,35.0963,154,0.0,1.0
2025-09-15,35.3378,35.3378,35.3378,35.3378,174,35.3378,35.3378,35.3378,35.3378,174,0.0,1.0
2025-09-16,35.3787,35.3787,35.36,35.36,239,35.3787,35.3787,35.36,35.36,239,0.0,1.0
2025-09-17,35.2046,35.2046,35.01,35.01,217,35.2046,35.2046,35.01,35.01,217,0.0,1.0
2025-09-18,35.4897,35.69,35.4897,35.5981,539,35.4897,35.69,35.4897,35.5981,539,0.0,1.0
2025-09-19,35.7263,35.7263,35.585,35.585,255,35.7263,35.7263,35.585,35.585,255,0.0,1.0
2025-09-22,35.9022,35.9022,35.48,35.48,1839,35.9022,35.9022,35.48,35.48,1839,0.0,1.0
2025-09-23,35.4627,35.56,35.4627,35.56,233,35.4627,35.56,35.4627,35.56,233,0.0,1.0
2025-09-24,35.3091,35.38,35.3091,35.38,380,35.3091,35.38,35.3091,35.38,380,0.0,1.0
2025-09-25,35.0132,35.24,35.0132,35.24,352,35.0132,35.24,35.0132,35.24,352,0.0,1.0
2025-09-26,35.0549,35.0549,35.0549,35.0549,134,35.0549,35.0549,35.0549,35.0549,134,0.0,1.0
2025-09-29,35.1064,35.18,35.0,35.18,1289,35.1064,35.18,35.0,35.18,1289,0.0,1.0
2025-09-30,35.2347,35.2347,35.2347,35.2347,50,35.2347,35.2347,35.2347,35.2347,50,0.0,1.0
2025-10-01,35.3354,35.3354,34.91,34.91,660,35.3354,35.3354,34.91,34.91,660,0.0,1.0
2025-10-02,35.4174,35.4174,35.2401,35.2401,124,35.4174,35.4174,35.2401,35.2401,124,0.0,1.0
2025-10-03,35.313,35.313,35.313,35.313,16,35.313,35.313,35.313,35.313,16,0.0,1.0
2025-10-06,35.443,35.52,35.3569,35.3569,3437,35.443,35.52,35.3569,35.3569,3437,0.0,1.0
2025-10-07,35.2845,35.4665,35.2845,35.465,2679,35.2845,35.4665,35.2845,35.465,2679,0.0,1.0
2025-10-08,35.49,35.5,35.49,35.5,277,35.49,35.5,35.49,35.5,277,0.0,1.0
2025-10-09,35.6674,35.6674,35.23,35.23,2799,35.6674,35.6674,35.23,35.23,2799,0.0,1.0
2025-10-10,34.9714,35.0,34.9714,35.0,903,34.9714,35.0,34.9714,35.0,903,0.0,1.0
2025-10-13,35.4198,35.4198,35.29,35.35,2027,35.4198,35.4198,35.29,35.35,2027,0.0,1.0
2025-10-14,35.1944,35.27,35.04,35.04,723,35.1944,35.27,35.04,35.04,723,0.0,1.0
2025-10-15,35.2103,35.2103,35.2103,35.2103,42,35.2103,35.2103,35.2103,35.2103,42,0.0,1.0
2025-10-16,35.0215,35.25,35.0215,35.25,1776,35.0215,35.25,35.0215,35.25,1776,0.0,1.0
2025-10-17,35.0941,35.0941,35.0941,35.0941,128,35.0941,35.0941,35.0941,35.0941,128,0.0,1.0
2025-10-20,35.3569,35.3601,35.3,35.3,551,35.3569,35.3601,35.3,35.3,551,0.0,1.0
2025-10-21,35.3567,35.3799,35.3567,35.3799,402,35.3567,35.3799,35.3567,35.3799,402,0.0,1.0
2025-10-22,35.1542,35.1542,35.04,35.04,167,35.1542,35.1542,35.04,35.04,167,0.0,1.0
2025-10-23,35.5033,35.5033,35.29,35.29,241,35.5033,35.5033,35.29,35.29,241,0.0,1.0
2025-10-24,35.6803,35.6803,35.6803,35.6803,29,35.6803,35.6803,35.6803,35.6803,29,0.0,1.0
2025-10-27,35.9788,36.0,35.9788,36.0,1598,35.9788,36.0,35.9788,36.0,1598,0.0,1.0
2025-10-28,36.2359,36.2359,36.0,36.0,287,36.2359,36.2359,36.0,36.0,287,0.0,1.0
2025-10-29,36.3771,36.3771,36.32,36.32,515,36.3771,36.3771,36.32,36.32,515,0.0,1.0
2025-10-30,35.9198,35.9198,35.9198,35.9198,230,35.9198,35.9198,35.9198,35.9198,230,0.0,1.0
2025-10-31,36.069,36.069,36.0245,36.0245,200,36.069,36.069,36.0245,36.0245,200,0.0,1.0
2025-11-03,36.1563,36.1563,36.1563,36.1563,75,36.1563,36.1563,36.1563,36.1563,75,0.0,1.0
2025-11-04,35.5667,36.0,35.33,35.33,753,35.5667,36.0,35.33,35.33,753,0.0,1.0
2025-11-05,35.7854,35.7854,35.72,35.72,1421,35.7854,35.7854,35.72,35.72,1421,0.0,1.0
2025-11-06,35.3325,35.3325,35.3325,35.3325,38,35.3325,35.3325,35.3325,35.3325,38,0.0,1.0
2025-11-07,35.2893,35.2893,34.98,35.025,451,35.2893,35.2893,34.98,35.025,451,0.0,1.0
2025-11-10,35.9389,35.9389,35.6815,35.6815,358,35.9389,35.9389,35.6815,35.6815,358,0.0,1.0
2025-11-11,35.8365,35.8365,35.8365,35.8365,13,35.8365,35.8365,35.8365,35.8365,13,0.0,1.0
2025-11-12,35.7938,35.7938,35.7938,35.7938,128,35.7938,35.7938,35.7938,35.7938,128,0.0,1.0
2025-11-13,35.1664,35.1664,34.97,34.97,631,35.1664,35.1664,34.97,34.97,631,0.0,1.0
2025-11-14,35.1494,35.1494,35.1494,35.1494,12,35.1494,35.1494,35.1494,35.1494,12,0.0,1.0
2025-11-17,34.9083,35.17,34.9083,35.17,197,34.9083,35.17,34.9083,35.17,197,0.0,1.0
2025-11-18,34.5834,34.5834,34.5834,34.5834,19,34.5834,34.5834,34.5834,34.5834,19,0.0,1.0
2025-11-19,34.9746,34.9746,34.9746,34.9746,134,34.9746,34.9746,34.9746,34.9746,134,0.0,1.0
2025-11-20,34.2239,34.715,34.2239,34.715,245,34.2239,34.715,34.2239,34.715,245,0.0,1.0
2025-11-21,34.286,34.46,34.0,34.0,2552,34.286,34.46,34.0,34.0,2552,0.0,1.0
2025-11-24,35.0775,35.0775,34.78,34.78,187,35.0775,35.0775,34.78,34.78,187,0.0,1.0
2025-11-25,35.3493,35.3493,35.09,35.09,1773,35.3493,35.3493,35.09,35.09,1773,0.0,1.0
2025-11-26,35.5972,35.61,35.5972,35.61,596,35.5972,35.61,35.5972,35.61,596,0.0,1.0